603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240411,190000,1173593690,12050,12050,12050,12050,4777
|
||
|
|
20240411,185900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,185000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,184000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,183000,1173593690,12050,12050,12050,12050,4777
|
||
|
|
20240411,182900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,182000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,181000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,180000,1173593690,12050,12050,12050,12050,4777
|
||
|
|
20240411,175900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,175000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,174000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,173000,1173593690,12050,12050,12050,12050,4777
|
||
|
|
20240411,172900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,172000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,171000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,170000,1173593690,12050,12050,12050,12050,4777
|
||
|
|
20240411,165900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,165000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,164000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,163000,1173593690,12050,12050,12050,12050,4777
|
||
|
|
20240411,162900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,162000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,161000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,160000,1173593690,12050,12050,12050,12050,4777
|
||
|
|
20240411,155900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,155000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,154000,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153900,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153800,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153700,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153600,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153500,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153400,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153300,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153200,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153100,1173593690,12050,12050,12050,12050,0
|
||
|
|
20240411,153000,1173593690,12050,12050,12050,12050,9554
|
||
|
|
20240411,152900,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152800,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152700,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152600,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152500,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152400,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152300,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152200,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152100,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,152000,1116030840,12030,12030,12030,12030,0
|
||
|
|
20240411,151900,1116030840,12030,12030,12040,12030,114
|
||
|
|
20240411,151800,1114658860,12030,12030,12040,12030,23
|
||
|
|
20240411,151700,1114382160,12030,12040,12040,12030,83
|
||
|
|
20240411,151600,1113383510,12030,12050,12050,12030,457
|
||
|
|
20240411,151500,1107880350,12050,12050,12060,12050,10
|
||
|
|
20240411,151400,1107759780,12050,12050,12050,12050,2
|
||
|
|
20240411,151300,1107735680,12050,12050,12060,12050,168
|
||
|
|
20240411,151200,1105711180,12060,12060,12060,12060,0
|
||
|
|
20240411,151100,1105711180,12060,12060,12060,12050,130
|
||
|
|
20240411,151000,1104143400,12050,12050,12060,12050,36
|
||
|
|
20240411,150900,1103709530,12050,12050,12050,12050,21
|
||
|
|
20240411,150800,1103456480,12060,12040,12060,12040,268
|
||
|
|
20240411,150700,1100227000,12030,12030,12030,12030,9
|
||
|
|
20240411,150600,1100118730,12030,12030,12030,12020,644
|
||
|
|
20240411,150500,1092371420,12030,12030,12030,12020,125
|
||
|
|
20240411,150400,1090867970,12030,12040,12040,12030,217
|
||
|
|
20240411,150300,1088257200,12040,12040,12050,12030,214
|
||
|
|
20240411,150200,1085682090,12040,12050,12050,12040,6
|
||
|
|
20240411,150100,1085609820,12050,12060,12060,12050,373
|
||
|
|
20240411,150000,1081115140,12050,12050,12060,12050,16
|
||
|
|
20240411,145900,1080922260,12050,12050,12050,12050,33
|
||
|
|
20240411,145800,1080524610,12060,12050,12060,12050,31
|
||
|
|
20240411,145700,1080150930,12050,12050,12050,12050,59
|
||
|
|
20240411,145600,1079439980,12060,12060,12060,12060,123
|
||
|
|
20240411,145500,1077956600,12060,12070,12070,12060,22
|
||
|
|
20240411,145400,1077691200,12060,12060,12070,12060,21
|
||
|
|
20240411,145300,1077437870,12060,12050,12070,12050,716
|
||
|
|
20240411,145200,1068809890,12060,12050,12060,12050,143
|
||
|
|
20240411,145100,1067085670,12050,12050,12060,12050,23
|
||
|
|
20240411,145000,1066808450,12050,12050,12050,12050,12
|
||
|
|
20240411,144900,1066663850,12060,12050,12060,12050,21
|
||
|
|
20240411,144800,1066410720,12050,12050,12070,12050,78
|
||
|
|
20240411,144700,1065470600,12050,12040,12050,12040,139
|
||
|
|
20240411,144600,1063795660,12040,12040,12050,12040,147
|
||
|
|
20240411,144500,1062025700,12040,12040,12040,12040,219
|
||
|
|
20240411,144400,1059388940,12050,12060,12070,12050,181
|
||
|
|
20240411,144300,1057207390,12060,12070,12070,12060,89
|
||
|
|
20240411,144200,1056133970,12070,12070,12070,12070,9
|
||
|
|
20240411,144100,1056025340,12070,12070,12130,12070,1591
|
||
|
|
20240411,144000,1036749180,12070,12060,12070,12060,41
|
||
|
|
20240411,143900,1036254460,12060,12060,12070,12060,23
|
||
|
|
20240411,143800,1035977000,12060,12070,12070,12060,99
|
||
|
|
20240411,143700,1034782180,12060,12060,12060,12060,13
|
||
|
|
20240411,143600,1034625400,12070,12060,12070,12060,568
|
||
|
|
20240411,143500,1027769740,12060,12060,12070,12060,398
|
||
|
|
20240411,143400,1022966000,12060,12060,12070,12060,31
|
||
|
|
20240411,143300,1022592060,12060,12060,12070,12060,83
|
||
|
|
20240411,143200,1021591000,12060,12070,12070,12060,12
|
||
|
|
20240411,143100,1021446270,12070,12070,12070,12070,7
|
||
|
|
20240411,143000,1021361780,12070,12070,12070,12060,86
|
||
|
|
20240411,142900,1020323980,12070,12050,12070,12050,21
|
||
|
|
20240411,142800,1020070750,12080,12040,12080,12040,365
|
||
|
|
20240411,142700,1015671480,12050,12050,12050,12050,49
|
||
|
|
20240411,142600,1015081030,12050,12040,12050,12040,18
|
||
|
|
20240411,142500,1014864230,12040,12040,12040,12040,22
|
||
|
|
20240411,142400,1014599350,12040,12040,12050,12040,50
|
||
|
|
20240411,142300,1013997270,12040,12040,12050,12040,60
|
||
|
|
20240411,142200,1013274670,12050,12070,12070,12050,285
|
||
|
|
20240411,142100,1009838530,12070,12080,12080,12070,196
|
||
|
|
20240411,142000,1007470970,12090,12090,12090,12090,1
|
||
|
|
20240411,141900,1007458880,12090,12090,12140,12080,736
|
||
|
|
20240411,141800,998560320,12110,12080,12150,12080,278
|
||
|
|
20240411,141700,995199380,12080,12080,12080,12080,18
|
||
|
|
20240411,141600,994981940,12070,12070,12070,12060,34
|
||
|
|
20240411,141500,994571570,12070,12070,12080,12070,21
|
||
|
|
20240411,141400,994318080,12070,12080,12080,12050,44
|
||
|
|
20240411,141300,993787380,12060,12050,12060,12050,87
|
||
|
|
20240411,141200,992738380,12050,12050,12060,12050,95
|
||
|
|
20240411,141100,991593070,12080,12050,12080,12050,12
|
||
|
|
20240411,141000,991448440,12040,12040,12040,12040,37
|
||
|
|
20240411,140900,991002960,12040,12010,12040,12010,303
|
||
|
|
20240411,140800,987356780,12010,12020,12030,12010,1637
|
||
|
|
20240411,140700,967678490,12030,12030,12040,12030,531
|
||
|
|
20240411,140600,961290480,12030,12040,12040,12030,11
|
||
|
|
20240411,140500,961158050,12050,12030,12050,12030,102
|
||
|
|
20240411,140400,959929020,12050,12040,12050,12040,18
|
||
|
|
20240411,140300,959712260,12040,12030,12040,12030,41
|
||
|
|
20240411,140200,959218720,12040,12040,12050,12030,359
|
||
|
|
20240411,140100,954896300,12040,12040,12040,12040,27
|
||
|
|
20240411,140000,954571220,12050,12040,12050,12040,35
|
||
|
|
20240411,135900,954149740,12040,12050,12050,12040,19
|
||
|
|
20240411,135800,953920900,12050,12050,12050,12050,16
|
||
|
|
20240411,135700,953728100,12050,12050,12060,12050,42
|
||
|
|
20240411,135600,953221920,12050,12050,12050,12050,23
|
||
|
|
20240411,135500,952944770,12050,12050,12060,12050,296
|
||
|
|
20240411,135400,949377890,12050,12060,12060,12050,14
|
||
|
|
20240411,135300,949209120,12050,12050,12050,12050,30
|
||
|
|
20240411,135200,948847620,12050,12050,12060,12050,49
|
||
|
|
20240411,135100,948257090,12050,12060,12060,12050,150
|
||
|
|
20240411,135000,946448450,12070,12070,12070,12070,28
|
||
|
|
20240411,134900,946110490,12070,12070,12070,12070,61
|
||
|
|
20240411,134800,945374220,12070,12070,12070,12070,36
|
||
|
|
20240411,134700,944939700,12080,12080,12080,12080,8
|
||
|
|
20240411,134600,944843060,12070,12070,12070,12070,1
|
||
|
|
20240411,134500,944830990,12070,12080,12080,12070,9
|
||
|
|
20240411,134400,944722280,12070,12080,12080,12070,12
|
||
|
|
20240411,134300,944577370,12080,12080,12080,12080,1
|
||
|
|
20240411,134200,944565290,12070,12070,12080,12070,116
|
||
|
|
20240411,134100,943165090,12080,12080,12080,12080,0
|
||
|
|
20240411,134000,943165090,12080,12080,12080,12080,15
|
||
|
|
20240411,133900,942983890,12070,12070,12070,12070,72
|
||
|
|
20240411,133800,942114850,12070,12070,12070,12070,8
|
||
|
|
20240411,133700,942018290,12060,12070,12070,12060,9
|
||
|
|
20240411,133600,941909670,12080,12080,12080,12080,1
|
||
|
|
20240411,133500,941897590,12070,12060,12070,12060,160
|
||
|
|
20240411,133400,939966410,12070,12070,12070,12070,0
|
||
|
|
20240411,133300,939966410,12070,12060,12070,12060,161
|
||
|
|
20240411,133200,938024680,12050,12060,12060,12050,72
|
||
|
|
20240411,133100,937156990,12060,12060,12060,12060,198
|
||
|
|
20240411,133000,934769110,12070,12060,12070,12060,60
|
||
|
|
20240411,132900,934045430,12080,12080,12080,12060,265
|
||
|
|
20240411,132800,930846220,12080,12080,12080,12070,353
|
||
|
|
20240411,132700,926582010,12070,12070,12070,12070,61
|
||
|
|
20240411,132600,925845740,12070,12070,12080,12070,131
|
||
|
|
20240411,132500,924263420,12060,12070,12070,12060,339
|
||
|
|
20240411,132400,920171710,12070,12070,12070,12070,0
|
||
|
|
20240411,132300,920171710,12070,12070,12080,12070,67
|
||
|
|
20240411,132200,919362940,12070,12080,12080,12070,10
|
||
|
|
20240411,132100,919242160,12070,12100,12100,12070,12
|
||
|
|
20240411,132000,919097040,12150,12090,12150,12080,388
|
||
|
|
20240411,131900,914398410,12170,12060,12170,12060,267
|
||
|
|
20240411,131800,911173390,12060,12070,12070,12060,30
|
||
|
|
20240411,131700,910811440,12070,12090,12090,12070,290
|
||
|
|
20240411,131600,907308290,12090,12090,12090,12090,19
|
||
|
|
20240411,131500,907078580,12100,12110,12110,12100,24
|
||
|
|
20240411,131400,906788110,12100,12100,12100,12100,2
|
||
|
|
20240411,131300,906763910,12100,12110,12110,12100,40
|
||
|
|
20240411,131200,906279830,12110,12110,12110,12110,61
|
||
|
|
20240411,131100,905541120,12120,12120,12120,12120,75
|
||
|
|
20240411,131000,904632120,12140,12130,12180,12130,94
|
||
|
|
20240411,130900,903490610,12120,12120,12120,12110,58
|
||
|
|
20240411,130800,902787660,12120,12120,12120,12120,9
|
||
|
|
20240411,130700,902678580,12120,12130,12140,12120,113
|
||
|
|
20240411,130600,901306810,12140,12130,12150,12130,89
|
||
|
|
20240411,130500,900225920,12150,12090,12150,12080,496
|
||
|
|
20240411,130400,894225780,12080,12080,12080,12080,0
|
||
|
|
20240411,130300,894225780,12080,12090,12100,12080,127
|
||
|
|
20240411,130200,892690300,12090,12090,12090,12090,22
|
||
|
|
20240411,130100,892424320,12100,12100,12100,12100,8
|
||
|
|
20240411,130000,892327520,12090,12100,12100,12090,668
|
||
|
|
20240411,125900,884244750,12100,12100,12100,12100,0
|
||
|
|
20240411,125800,884244750,12100,12090,12100,12090,19
|
||
|
|
20240411,125700,884014880,12090,12090,12090,12090,0
|
||
|
|
20240411,125600,884014880,12090,12090,12100,12090,70
|
||
|
|
20240411,125500,883168500,12090,12100,12100,12090,8
|
||
|
|
20240411,125400,883071710,12090,12090,12090,12090,2
|
||
|
|
20240411,125300,883047530,12090,12090,12100,12090,98
|
||
|
|
20240411,125200,881862700,12090,12080,12090,12080,100
|
||
|
|
20240411,125100,880654580,12080,12080,12080,12070,18
|
||
|
|
20240411,125000,880437150,12080,12070,12080,12070,102
|
||
|
|
20240411,124900,879205990,12070,12080,12080,12070,48
|
||
|
|
20240411,124800,878626450,12090,12090,12090,12090,0
|
||
|
|
20240411,124700,878626450,12090,12070,12090,12070,215
|
||
|
|
20240411,124600,876029920,12080,12070,12080,12070,149
|
||
|
|
20240411,124500,874231430,12070,12070,12070,12070,49
|
||
|
|
20240411,124400,873640000,12080,12090,12090,12070,220
|
||
|
|
20240411,124300,870981640,12100,12100,12100,12090,143
|
||
|
|
20240411,124200,869251350,12090,12080,12100,12080,718
|
||
|
|
20240411,124100,860563970,12090,12080,12090,12080,72
|
||
|
|
20240411,124000,859693710,12080,12080,12080,12080,1
|
||
|
|
20240411,123900,859681630,12070,12060,12100,12060,67
|
||
|
|
20240411,123800,858873150,12060,12060,12060,12060,60
|
||
|
|
20240411,123700,858149550,12050,12050,12060,12050,329
|
||
|
|
20240411,123600,854182540,12050,12040,12050,12040,6
|
||
|
|
20240411,123500,854110280,12040,12030,12040,12030,115
|
||
|
|
20240411,123400,852725730,12030,12020,12030,12020,319
|
||
|
|
20240411,123300,848888170,12020,12010,12020,12010,244
|
||
|
|
20240411,123200,845955420,12010,12020,12020,12010,89
|
||
|
|
20240411,123100,844885650,12020,12030,12030,12020,28
|
||
|
|
20240411,123000,844549010,12020,12020,12020,12020,24
|
||
|
|
20240411,122900,844260530,12030,12020,12030,12020,27
|
||
|
|
20240411,122800,843935910,12030,12020,12030,12020,9
|
||
|
|
20240411,122700,843827650,12030,12020,12030,12020,10
|
||
|
|
20240411,122600,843707370,12030,12030,12030,12030,7
|
||
|
|
20240411,122500,843623160,12020,12020,12020,12020,2
|
||
|
|
20240411,122400,843599120,12030,12030,12030,12030,38
|
||
|
|
20240411,122300,843141980,12020,12010,12020,12010,48
|
||
|
|
20240411,122200,842565030,12020,12020,12020,12020,8
|
||
|
|
20240411,122100,842468870,12010,12020,12020,12010,364
|
||
|
|
20240411,122000,838093610,12010,12010,12010,12010,1
|
||
|
|
20240411,121900,838081600,12010,12010,12020,12010,12
|
||
|
|
20240411,121800,837937380,12020,12020,12020,12020,1
|
||
|
|
20240411,121700,837925360,12020,12010,12020,12010,8
|
||
|
|
20240411,121600,837829210,12010,12020,12020,12010,481
|
||
|
|
20240411,121500,832052310,12020,12010,12020,12010,22
|
||
|
|
20240411,121400,831787890,12010,12020,12020,12010,669
|
||
|
|
20240411,121300,823753120,12020,12020,12020,12010,17
|
||
|
|
20240411,121200,823548920,12020,12020,12020,12010,262
|
||
|
|
20240411,121100,820399700,12020,12020,12020,12020,8
|
||
|
|
20240411,121000,820303540,12020,12020,12020,12020,85
|
||
|
|
20240411,120900,819281840,12020,12030,12030,12020,11
|
||
|
|
20240411,120800,819149540,12030,12030,12030,12030,0
|
||
|
|
20240411,120700,819149540,12030,12020,12030,12020,78
|
||
|
|
20240411,120600,818211900,12010,12030,12030,12010,485
|
||
|
|
20240411,120500,812386020,12020,12020,12020,12010,172
|
||
|
|
20240411,120400,810318590,12020,12020,12020,12020,8
|
||
|
|
20240411,120300,810222430,12010,12010,12010,12010,0
|
||
|
|
20240411,120200,810222430,12010,12020,12020,12010,9
|
||
|
|
20240411,120100,810114260,12020,12020,12020,12020,1
|
||
|
|
20240411,120000,810102240,12020,12020,12030,12010,559
|
||
|
|
20240411,115900,803378760,12010,12020,12020,12010,9
|
||
|
|
20240411,115800,803270590,12010,12020,12020,12010,61
|
||
|
|
20240411,115700,802537380,12020,12030,12030,12020,678
|
||
|
|
20240411,115600,794387300,12020,12020,12020,12020,2
|
||
|
|
20240411,115500,794363260,12030,12030,12030,12030,8
|
||
|
|
20240411,115400,794267020,12020,12030,12030,12020,29
|
||
|
|
20240411,115300,793918320,12020,12020,12020,12020,1
|
||
|
|
20240411,115200,793906300,12030,12030,12030,12030,8
|
||
|
|
20240411,115100,793810060,12020,12020,12020,12020,2
|
||
|
|
20240411,115000,793786020,12030,12030,12030,12030,8
|
||
|
|
20240411,114900,793689780,12040,12040,12040,12040,0
|
||
|
|
20240411,114800,793689780,12040,12040,12040,12040,16
|
||
|
|
20240411,114700,793497140,12040,12040,12040,12040,21
|
||
|
|
20240411,114600,793244300,12030,12020,12060,12020,111
|
||
|
|
20240411,114500,791909180,12010,12020,12020,12010,73
|
||
|
|
20240411,114400,791031870,12010,12020,12020,12010,39
|
||
|
|
20240411,114300,790563400,12020,12020,12020,12020,0
|
||
|
|
20240411,114200,790563400,12020,12010,12020,12010,10
|
||
|
|
20240411,114100,790443220,12020,12020,12020,12020,0
|
||
|
|
20240411,114000,790443220,12020,12020,12020,12020,23
|
||
|
|
20240411,113900,790166760,12010,12020,12020,12010,41
|
||
|
|
20240411,113800,789673950,12020,12020,12020,12020,19
|
||
|
|
20240411,113700,789445570,12020,12020,12030,12020,101
|
||
|
|
20240411,113600,788231430,12020,12020,12020,12020,0
|
||
|
|
20240411,113500,788231430,12020,12020,12030,12020,11
|
||
|
|
20240411,113400,788099130,12020,12020,12020,12020,27
|
||
|
|
20240411,113300,787774590,12030,12020,12030,12020,10
|
||
|
|
20240411,113200,787654310,12030,12030,12030,12030,58
|
||
|
|
20240411,113100,786956570,12020,12020,12020,12020,0
|
||
|
|
20240411,113000,786956570,12020,12030,12030,12020,45
|
||
|
|
20240411,112900,786415290,12020,12040,12040,12020,399
|
||
|
|
20240411,112800,781615750,12040,12040,12050,12040,10
|
||
|
|
20240411,112700,781495280,12050,12050,12050,12050,1
|
||
|
|
20240411,112600,781483230,12030,12040,12050,12030,481
|
||
|
|
20240411,112500,775694650,12050,12040,12050,12040,193
|
||
|
|
20240411,112400,773370850,12040,12040,12040,12040,44
|
||
|
|
20240411,112300,772841090,12050,12050,12050,12050,8
|
||
|
|
20240411,112200,772744690,12060,12060,12060,12060,28
|
||
|
|
20240411,112100,772407010,12050,12060,12060,12050,263
|
||
|
|
20240411,112000,769235860,12070,12040,12090,12040,477
|
||
|
|
20240411,111900,763487900,12100,12040,12100,12040,421
|
||
|
|
20240411,111800,758413030,12040,12040,12040,12040,14
|
||
|
|
20240411,111700,758244470,12040,12030,12040,12030,52
|
||
|
|
20240411,111600,757618890,12030,12030,12030,12020,207
|
||
|
|
20240411,111500,755128690,12030,12030,12030,12030,24
|
||
|
|
20240411,111400,754839970,12030,12020,12030,12020,18
|
||
|
|
20240411,111300,754623600,12010,12030,12040,12010,1449
|
||
|
|
20240411,111200,737198760,12030,12030,12050,12030,196
|
||
|
|
20240411,111100,734840860,12030,12030,12030,12020,692
|
||
|
|
20240411,111000,726517890,12020,12010,12020,12010,244
|
||
|
|
20240411,110900,723586410,12010,12010,12020,12010,194
|
||
|
|
20240411,110800,721256070,12020,12020,12020,12020,8
|
||
|
|
20240411,110700,721159910,12020,12020,12020,12020,110
|
||
|
|
20240411,110600,719837710,12020,12010,12020,12010,64
|
||
|
|
20240411,110500,719068490,12010,12020,12020,12010,108
|
||
|
|
20240411,110400,717771330,12010,12010,12010,12010,0
|
||
|
|
20240411,110300,717771330,12010,12010,12010,12010,179
|
||
|
|
20240411,110200,715621540,12010,12010,12010,12010,349
|
||
|
|
20240411,110100,711430050,12000,12000,12000,12000,191
|
||
|
|
20240411,110000,709138050,12000,12000,12000,12000,273
|
||
|
|
20240411,105900,705862050,12010,12010,12010,12010,0
|
||
|
|
20240411,105800,705862050,12010,12010,12010,12010,302
|
||
|
|
20240411,105700,702235030,12000,12000,12000,12000,0
|
||
|
|
20240411,105600,702235030,12000,12000,12000,12000,1
|
||
|
|
20240411,105500,702223030,12010,12010,12010,12010,31
|
||
|
|
20240411,105400,701850720,12010,12030,12030,12010,294
|
||
|
|
20240411,105300,698315760,12000,12000,12000,12000,0
|
||
|
|
20240411,105200,698315760,12000,12030,12030,12000,3243
|
||
|
|
20240411,105100,659390250,12030,12030,12030,12030,5
|
||
|
|
20240411,105000,659330100,12030,12030,12030,12030,0
|
||
|
|
20240411,104900,659330100,12030,12030,12030,12030,34
|
||
|
|
20240411,104800,658921080,12030,12030,12030,12030,39
|
||
|
|
20240411,104700,658451910,12030,12030,12030,12030,28
|
||
|
|
20240411,104600,658115070,12020,12020,12020,12020,230
|
||
|
|
20240411,104500,655350470,12010,12000,12010,12000,901
|
||
|
|
20240411,104400,644529470,12010,12010,12010,12010,0
|
||
|
|
20240411,104300,644529470,12010,12010,12010,12010,1
|
||
|
|
20240411,104200,644517460,12010,12000,12010,12000,1051
|
||
|
|
20240411,104100,631898190,12010,12020,12020,12000,1614
|
||
|
|
20240411,104000,612506980,12030,12030,12030,12030,0
|
||
|
|
20240411,103900,612506980,12030,12030,12030,12030,101
|
||
|
|
20240411,103800,611291950,12030,12030,12030,12030,165
|
||
|
|
20240411,103700,609307000,12030,12040,12040,12030,209
|
||
|
|
20240411,103600,606791560,12040,12040,12040,12040,0
|
||
|
|
20240411,103500,606791560,12040,12050,12050,12040,32
|
||
|
|
20240411,103400,606405970,12050,12050,12050,12050,30
|
||
|
|
20240411,103300,606044470,12060,12020,12100,12020,553
|
||
|
|
20240411,103200,599390750,12020,12010,12020,12010,45
|
||
|
|
20240411,103100,598850260,12010,12010,12010,12010,51
|
||
|
|
20240411,103000,598237750,12020,12020,12020,12020,47
|
||
|
|
20240411,102900,597672810,12020,12020,12020,12020,41
|
||
|
|
20240411,102800,597179990,12020,12020,12020,12020,65
|
||
|
|
20240411,102700,596398690,12020,12020,12020,12020,0
|
||
|
|
20240411,102600,596398690,12020,12020,12020,12020,100
|
||
|
|
20240411,102500,595196690,12020,12020,12020,12020,40
|
||
|
|
20240411,102400,594715890,12020,12020,12020,12020,0
|
||
|
|
20240411,102300,594715890,12020,12020,12020,12020,90
|
||
|
|
20240411,102200,593634090,12020,12020,12020,12020,111
|
||
|
|
20240411,102100,592299870,12020,12020,12020,12020,203
|
||
|
|
20240411,102000,589859810,12020,12020,12020,12020,61
|
||
|
|
20240411,101900,589126590,12020,12020,12020,12020,0
|
||
|
|
20240411,101800,589126590,12020,12030,12030,12020,7
|
||
|
|
20240411,101700,589042440,12030,12040,12040,12030,51
|
||
|
|
20240411,101600,588428900,12050,12050,12050,12050,2
|
||
|
|
20240411,101500,588404800,12060,12000,12060,12000,185
|
||
|
|
20240411,101400,586181460,12000,12000,12000,12000,0
|
||
|
|
20240411,101300,586181460,12000,12000,12000,12000,0
|
||
|
|
20240411,101200,586181460,12000,12000,12000,12000,0
|
||
|
|
20240411,101100,586181460,12000,12000,12000,12000,5
|
||
|
|
20240411,101000,586121460,12000,12000,12000,12000,0
|
||
|
|
20240411,100900,586121460,12000,12000,12000,12000,286
|
||
|
|
20240411,100800,582689460,12000,12000,12000,12000,140
|
||
|
|
20240411,100700,581009460,11990,11980,12000,11980,377
|
||
|
|
20240411,100600,576488880,12000,12000,12000,12000,280
|
||
|
|
20240411,100500,573128880,12010,11980,12010,11980,985
|
||
|
|
20240411,100400,561310350,11980,11980,11980,11980,70
|
||
|
|
20240411,100300,560471750,11980,11980,11980,11980,7
|
||
|
|
20240411,100200,560387890,11980,11980,12050,11980,361
|
||
|
|
20240411,100100,556060300,11970,11970,11970,11970,36
|
||
|
|
20240411,100000,555629380,11970,11970,11970,11970,117
|
||
|
|
20240411,095900,554228890,11960,11950,11960,11950,887
|
||
|
|
20240411,095800,543624230,11950,11950,11950,11930,204
|
||
|
|
20240411,095700,541188600,11940,11940,11940,11930,289
|
||
|
|
20240411,095600,537737960,11940,11940,11940,11940,125
|
||
|
|
20240411,095500,536245460,11950,11950,11950,11950,40
|
||
|
|
20240411,095400,535767460,11950,11950,11950,11950,0
|
||
|
|
20240411,095300,535767460,11950,11950,11950,11950,3
|
||
|
|
20240411,095200,535731610,11950,11940,11950,11920,686
|
||
|
|
20240411,095100,527551370,11930,11930,11930,11930,33
|
||
|
|
20240411,095000,527157680,11930,11930,11930,11930,84
|
||
|
|
20240411,094900,526155560,11930,11930,11930,11930,4
|
||
|
|
20240411,094800,526107840,11930,11930,11930,11930,9
|
||
|
|
20240411,094700,526000470,11910,11900,11910,11900,1699
|
||
|
|
20240411,094600,505769910,11900,11910,11910,11890,498
|
||
|
|
20240411,094500,499843780,11910,11910,11910,11890,1710
|
||
|
|
20240411,094400,479486920,11920,11920,11920,11910,226
|
||
|
|
20240411,094300,476793160,11910,11910,11920,11910,350
|
||
|
|
20240411,094200,472622150,11910,11920,11920,11910,155
|
||
|
|
20240411,094100,470774570,11910,11930,11930,11910,1176
|
||
|
|
20240411,094000,456759530,11930,11960,11960,11930,1601
|
||
|
|
20240411,093900,437646760,11950,11980,11980,11950,766
|
||
|
|
20240411,093800,428480400,11980,12000,12000,11970,5877
|
||
|
|
20240411,093700,357988080,12000,12020,12020,12000,5290
|
||
|
|
20240411,093600,294488220,12020,12020,12020,12020,102
|
||
|
|
20240411,093500,293262180,12020,12020,12030,12020,272
|
||
|
|
20240411,093400,289991740,12030,12020,12030,12020,11
|
||
|
|
20240411,093300,289859420,12030,12030,12030,12020,375
|
||
|
|
20240411,093200,285350180,12020,12020,12020,12020,100
|
||
|
|
20240411,093100,284148180,12030,12040,12040,12010,1861
|
||
|
|
20240411,093000,261766520,12040,12040,12040,12030,225
|
||
|
|
20240411,092900,259057530,12040,12030,12040,12030,51
|
||
|
|
20240411,092800,258443500,12030,12040,12040,12030,458
|
||
|
|
20240411,092700,252929500,12040,12030,12040,12030,59
|
||
|
|
20240411,092600,252219170,12030,12040,12040,12030,7
|
||
|
|
20240411,092500,252134910,12030,12040,12040,12030,41
|
||
|
|
20240411,092400,251641520,12040,12060,12060,12030,319
|
||
|
|
20240411,092300,247800270,12060,12090,12090,12040,2655
|
||
|
|
20240411,092200,215767000,12080,12090,12090,12080,945
|
||
|
|
20240411,092100,204351170,12080,12130,12130,12080,303
|
||
|
|
20240411,092000,200682430,12140,12150,12150,12140,368
|
||
|
|
20240411,091900,196211280,12140,12160,12160,12140,237
|
||
|
|
20240411,091800,193332170,12130,12130,12130,12120,1657
|
||
|
|
20240411,091700,173232770,12130,12080,12130,12080,1344
|
||
|
|
20240411,091600,156963060,12080,12080,12100,12080,807
|
||
|
|
20240411,091500,147210240,12100,12140,12140,12080,1228
|
||
|
|
20240411,091400,132353210,12140,12100,12150,12080,1495
|
||
|
|
20240411,091300,114268350,12080,12100,12100,12080,338
|
||
|
|
20240411,091200,110178720,12090,12120,12120,12080,955
|
||
|
|
20240411,091100,98634800,12080,12140,12140,12080,453
|
||
|
|
20240411,091000,93151540,12090,12180,12180,12080,958
|
||
|
|
20240411,090900,81547240,12180,12100,12190,12100,208
|
||
|
|
20240411,090800,79012970,12100,12100,12110,12100,319
|
||
|
|
20240411,090700,75151850,12090,12080,12090,12060,150
|
||
|
|
20240411,090600,73339780,12080,12100,12120,12050,1584
|
||
|
|
20240411,090500,54187490,12100,12150,12150,12090,1402
|
||
|
|
20240411,090400,37181400,12160,12190,12240,12160,812
|
||
|
|
20240411,090300,27269070,12250,12140,12250,12140,886
|
||
|
|
20240411,090200,16459370,12130,12130,12130,12130,1
|
||
|
|
20240411,090100,16447240,12130,12160,12190,12130,597
|
||
|
|
20240411,090000,9187000,12160,12200,12200,12160,754
|