616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191300,610923500,5900,5900,5900,5900,4061
|
|
20240411,191200,610923500,5900,5900,5900,5900,0
|
|
20240411,191100,610923500,5900,5900,5900,5900,0
|
|
20240411,191000,610923500,5900,5900,5900,5900,0
|
|
20240411,190900,610923500,5900,5900,5900,5900,0
|
|
20240411,190800,610923500,5900,5900,5900,5900,0
|
|
20240411,190700,610923500,5900,5900,5900,5900,0
|
|
20240411,190600,610923500,5900,5900,5900,5900,0
|
|
20240411,190500,610923500,5900,5900,5900,5900,0
|
|
20240411,190400,610923500,5900,5900,5900,5900,0
|
|
20240411,190300,610923500,5900,5900,5900,5900,0
|
|
20240411,190200,610923500,5900,5900,5900,5900,0
|
|
20240411,190100,610923500,5900,5900,5900,5900,0
|
|
20240411,190000,610923500,5900,5900,5900,5900,0
|
|
20240411,185900,610923500,5900,5900,5900,5900,0
|
|
20240411,185800,610923500,5900,5900,5900,5900,0
|
|
20240411,185700,610923500,5900,5900,5900,5900,0
|
|
20240411,185600,610923500,5900,5900,5900,5900,0
|
|
20240411,185500,610923500,5900,5900,5900,5900,0
|
|
20240411,185400,610923500,5900,5900,5900,5900,0
|
|
20240411,185300,610923500,5900,5900,5900,5900,0
|
|
20240411,185200,610923500,5900,5900,5900,5900,0
|
|
20240411,185100,610923500,5900,5900,5900,5900,0
|
|
20240411,185000,610923500,5900,5900,5900,5900,0
|
|
20240411,184900,610923500,5900,5900,5900,5900,0
|
|
20240411,184800,610923500,5900,5900,5900,5900,0
|
|
20240411,184700,610923500,5900,5900,5900,5900,0
|
|
20240411,184600,610923500,5900,5900,5900,5900,0
|
|
20240411,184500,610923500,5900,5900,5900,5900,0
|
|
20240411,184400,610923500,5900,5900,5900,5900,0
|
|
20240411,184300,610923500,5900,5900,5900,5900,4061
|
|
20240411,184200,610923500,5900,5900,5900,5900,0
|
|
20240411,184100,610923500,5900,5900,5900,5900,0
|
|
20240411,184000,610923500,5900,5900,5900,5900,0
|
|
20240411,183900,610923500,5900,5900,5900,5900,0
|
|
20240411,183800,610923500,5900,5900,5900,5900,0
|
|
20240411,183700,610923500,5900,5900,5900,5900,0
|
|
20240411,183600,610923500,5900,5900,5900,5900,0
|
|
20240411,183500,610923500,5900,5900,5900,5900,0
|
|
20240411,183400,610923500,5900,5900,5900,5900,0
|
|
20240411,183300,610923500,5900,5900,5900,5900,0
|
|
20240411,183200,610923500,5900,5900,5900,5900,0
|
|
20240411,183100,610923500,5900,5900,5900,5900,0
|
|
20240411,183000,610923500,5900,5900,5900,5900,0
|
|
20240411,182900,610923500,5900,5900,5900,5900,0
|
|
20240411,182800,610923500,5900,5900,5900,5900,0
|
|
20240411,182700,610923500,5900,5900,5900,5900,0
|
|
20240411,182600,610923500,5900,5900,5900,5900,0
|
|
20240411,182500,610923500,5900,5900,5900,5900,0
|
|
20240411,182400,610923500,5900,5900,5900,5900,0
|
|
20240411,182300,610923500,5900,5900,5900,5900,0
|
|
20240411,182200,610923500,5900,5900,5900,5900,0
|
|
20240411,182100,610923500,5900,5900,5900,5900,0
|
|
20240411,182000,610923500,5900,5900,5900,5900,0
|
|
20240411,181900,610923500,5900,5900,5900,5900,0
|
|
20240411,181800,610923500,5900,5900,5900,5900,0
|
|
20240411,181700,610923500,5900,5900,5900,5900,0
|
|
20240411,181600,610923500,5900,5900,5900,5900,0
|
|
20240411,181500,610923500,5900,5900,5900,5900,0
|
|
20240411,181400,610923500,5900,5900,5900,5900,0
|
|
20240411,181300,610923500,5900,5900,5900,5900,4061
|
|
20240411,181200,610923500,5900,5900,5900,5900,0
|
|
20240411,181100,610923500,5900,5900,5900,5900,0
|
|
20240411,181000,610923500,5900,5900,5900,5900,0
|
|
20240411,180900,610923500,5900,5900,5900,5900,0
|
|
20240411,180800,610923500,5900,5900,5900,5900,0
|
|
20240411,180700,610923500,5900,5900,5900,5900,0
|
|
20240411,180600,610923500,5900,5900,5900,5900,0
|
|
20240411,180500,610923500,5900,5900,5900,5900,0
|
|
20240411,180400,610923500,5900,5900,5900,5900,0
|
|
20240411,180300,610923500,5900,5900,5900,5900,0
|
|
20240411,180200,610923500,5900,5900,5900,5900,0
|
|
20240411,180100,610923500,5900,5900,5900,5900,0
|
|
20240411,180000,610923500,5900,5900,5900,5900,0
|
|
20240411,175900,610923500,5900,5900,5900,5900,0
|
|
20240411,175800,610923500,5900,5900,5900,5900,0
|
|
20240411,175700,610923500,5900,5900,5900,5900,0
|
|
20240411,175600,610923500,5900,5900,5900,5900,0
|
|
20240411,175500,610923500,5900,5900,5900,5900,0
|
|
20240411,175400,610923500,5900,5900,5900,5900,0
|
|
20240411,175300,610923500,5900,5900,5900,5900,0
|
|
20240411,175200,610923500,5900,5900,5900,5900,0
|
|
20240411,175100,610923500,5900,5900,5900,5900,0
|
|
20240411,175000,610923500,5900,5900,5900,5900,0
|
|
20240411,174900,610923500,5900,5900,5900,5900,0
|
|
20240411,174800,610923500,5900,5900,5900,5900,0
|
|
20240411,174700,610923500,5900,5900,5900,5900,0
|
|
20240411,174600,610923500,5900,5900,5900,5900,0
|
|
20240411,174500,610923500,5900,5900,5900,5900,0
|
|
20240411,174400,610923500,5900,5900,5900,5900,0
|
|
20240411,174300,610923500,5900,5900,5900,5900,4061
|
|
20240411,174200,610923500,5900,5900,5900,5900,0
|
|
20240411,174100,610923500,5900,5900,5900,5900,0
|
|
20240411,174000,610923500,5900,5900,5900,5900,0
|
|
20240411,173900,610923500,5900,5900,5900,5900,0
|
|
20240411,173800,610923500,5900,5900,5900,5900,0
|
|
20240411,173700,610923500,5900,5900,5900,5900,0
|
|
20240411,173600,610923500,5900,5900,5900,5900,0
|
|
20240411,173500,610923500,5900,5900,5900,5900,0
|
|
20240411,173400,610923500,5900,5900,5900,5900,0
|
|
20240411,173300,610923500,5900,5900,5900,5900,0
|
|
20240411,173200,610923500,5900,5900,5900,5900,0
|
|
20240411,173100,610923500,5900,5900,5900,5900,0
|
|
20240411,173000,610923500,5900,5900,5900,5900,0
|
|
20240411,172900,610923500,5900,5900,5900,5900,0
|
|
20240411,172800,610923500,5900,5900,5900,5900,0
|
|
20240411,172700,610923500,5900,5900,5900,5900,0
|
|
20240411,172600,610923500,5900,5900,5900,5900,0
|
|
20240411,172500,610923500,5900,5900,5900,5900,0
|
|
20240411,172400,610923500,5900,5900,5900,5900,0
|
|
20240411,172300,610923500,5900,5900,5900,5900,0
|
|
20240411,172200,610923500,5900,5900,5900,5900,0
|
|
20240411,172100,610923500,5900,5900,5900,5900,0
|
|
20240411,172000,610923500,5900,5900,5900,5900,0
|
|
20240411,171900,610923500,5900,5900,5900,5900,0
|
|
20240411,171800,610923500,5900,5900,5900,5900,0
|
|
20240411,171700,610923500,5900,5900,5900,5900,0
|
|
20240411,171600,610923500,5900,5900,5900,5900,0
|
|
20240411,171500,610923500,5900,5900,5900,5900,0
|
|
20240411,171400,610923500,5900,5900,5900,5900,0
|
|
20240411,171300,610923500,5900,5900,5900,5900,4061
|
|
20240411,171200,610923500,5900,5900,5900,5900,0
|
|
20240411,171100,610923500,5900,5900,5900,5900,0
|
|
20240411,171000,610923500,5900,5900,5900,5900,0
|
|
20240411,170900,610923500,5900,5900,5900,5900,0
|
|
20240411,170800,610923500,5900,5900,5900,5900,0
|
|
20240411,170700,610923500,5900,5900,5900,5900,0
|
|
20240411,170600,610923500,5900,5900,5900,5900,0
|
|
20240411,170500,610923500,5900,5900,5900,5900,0
|
|
20240411,170400,610923500,5900,5900,5900,5900,0
|
|
20240411,170300,610923500,5900,5900,5900,5900,0
|
|
20240411,170200,610923500,5900,5900,5900,5900,0
|
|
20240411,170100,610923500,5900,5900,5900,5900,0
|
|
20240411,170000,610923500,5900,5900,5900,5900,0
|
|
20240411,165900,610923500,5900,5900,5900,5900,0
|
|
20240411,165800,610923500,5900,5900,5900,5900,0
|
|
20240411,165700,610923500,5900,5900,5900,5900,0
|
|
20240411,165600,610923500,5900,5900,5900,5900,0
|
|
20240411,165500,610923500,5900,5900,5900,5900,0
|
|
20240411,165400,610923500,5900,5900,5900,5900,0
|
|
20240411,165300,610923500,5900,5900,5900,5900,0
|
|
20240411,165200,610923500,5900,5900,5900,5900,0
|
|
20240411,165100,610923500,5900,5900,5900,5900,0
|
|
20240411,165000,610923500,5900,5900,5900,5900,0
|
|
20240411,164900,610923500,5900,5900,5900,5900,0
|
|
20240411,164800,610923500,5900,5900,5900,5900,0
|
|
20240411,164700,610923500,5900,5900,5900,5900,0
|
|
20240411,164600,610923500,5900,5900,5900,5900,0
|
|
20240411,164500,610923500,5900,5900,5900,5900,0
|
|
20240411,164400,610923500,5900,5900,5900,5900,0
|
|
20240411,164300,610923500,5900,5900,5900,5900,4061
|
|
20240411,164200,610923500,5900,5900,5900,5900,0
|
|
20240411,164100,610923500,5900,5900,5900,5900,0
|
|
20240411,164000,610923500,5900,5900,5900,5900,0
|
|
20240411,163900,610923500,5900,5900,5900,5900,0
|
|
20240411,163800,610923500,5900,5900,5900,5900,0
|
|
20240411,163700,610923500,5900,5900,5900,5900,0
|
|
20240411,163600,610923500,5900,5900,5900,5900,0
|
|
20240411,163500,610923500,5900,5900,5900,5900,0
|
|
20240411,163400,610923500,5900,5900,5900,5900,0
|
|
20240411,163300,610923500,5900,5900,5900,5900,0
|
|
20240411,163200,610923500,5900,5900,5900,5900,0
|
|
20240411,163100,610923500,5900,5900,5900,5900,0
|
|
20240411,163000,610923500,5900,5900,5900,5900,0
|
|
20240411,162900,610923500,5900,5900,5900,5900,0
|
|
20240411,162800,610923500,5900,5900,5900,5900,0
|
|
20240411,162700,610923500,5900,5900,5900,5900,0
|
|
20240411,162600,610923500,5900,5900,5900,5900,0
|
|
20240411,162500,610923500,5900,5900,5900,5900,0
|
|
20240411,162400,610923500,5900,5900,5900,5900,0
|
|
20240411,162300,610923500,5900,5900,5900,5900,0
|
|
20240411,162200,610923500,5900,5900,5900,5900,0
|
|
20240411,162100,610923500,5900,5900,5900,5900,0
|
|
20240411,162000,610923500,5900,5900,5900,5900,0
|
|
20240411,161900,610923500,5900,5900,5900,5900,0
|
|
20240411,161800,610923500,5900,5900,5900,5900,0
|
|
20240411,161700,610923500,5900,5900,5900,5900,0
|
|
20240411,161600,610923500,5900,5900,5900,5900,0
|
|
20240411,161500,610923500,5900,5900,5900,5900,0
|
|
20240411,161400,610923500,5900,5900,5900,5900,0
|
|
20240411,161300,610923500,5900,5900,5900,5900,4061
|
|
20240411,161200,610923500,5900,5900,5900,5900,0
|
|
20240411,161100,610923500,5900,5900,5900,5900,0
|
|
20240411,161000,610923500,5900,5900,5900,5900,0
|
|
20240411,160900,610923500,5900,5900,5900,5900,0
|
|
20240411,160800,610923500,5900,5900,5900,5900,0
|
|
20240411,160700,610923500,5900,5900,5900,5900,0
|
|
20240411,160600,610923500,5900,5900,5900,5900,0
|
|
20240411,160500,610923500,5900,5900,5900,5900,0
|
|
20240411,160400,610923500,5900,5900,5900,5900,0
|
|
20240411,160300,610923500,5900,5900,5900,5900,0
|
|
20240411,160200,610923500,5900,5900,5900,5900,0
|
|
20240411,160100,610923500,5900,5900,5900,5900,0
|
|
20240411,160000,610923500,5900,5900,5900,5900,0
|
|
20240411,155900,610923500,5900,5900,5900,5900,0
|
|
20240411,155800,610923500,5900,5900,5900,5900,0
|
|
20240411,155700,610923500,5900,5900,5900,5900,0
|
|
20240411,155600,610923500,5900,5900,5900,5900,0
|
|
20240411,155500,610923500,5900,5900,5900,5900,0
|
|
20240411,155400,610923500,5900,5900,5900,5900,0
|
|
20240411,155300,610923500,5900,5900,5900,5900,0
|
|
20240411,155200,610923500,5900,5900,5900,5900,0
|
|
20240411,155100,610923500,5900,5900,5900,5900,0
|
|
20240411,155000,610923500,5900,5900,5900,5900,0
|
|
20240411,154900,610923500,5900,5900,5900,5900,0
|
|
20240411,154800,610923500,5900,5900,5900,5900,0
|
|
20240411,154700,610923500,5900,5900,5900,5900,0
|
|
20240411,154600,610923500,5900,5900,5900,5900,0
|
|
20240411,154500,610923500,5900,5900,5900,5900,0
|
|
20240411,154400,610923500,5900,5900,5900,5900,0
|
|
20240411,154300,610923500,5900,5900,5900,5900,4061
|
|
20240411,154200,610923500,5900,5900,5900,5900,0
|
|
20240411,154100,610923500,5900,5900,5900,5900,0
|
|
20240411,154000,610923500,5900,5900,5900,5900,0
|
|
20240411,153900,610923500,5900,5900,5900,5900,0
|
|
20240411,153800,610923500,5900,5900,5900,5900,0
|
|
20240411,153700,610923500,5900,5900,5900,5900,0
|
|
20240411,153600,610923500,5900,5900,5900,5900,0
|
|
20240411,153500,610923500,5900,5900,5900,5900,0
|
|
20240411,153400,610923500,5900,5900,5900,5900,0
|
|
20240411,153300,610923500,5900,5900,5900,5900,0
|
|
20240411,153200,610923500,5900,5900,5900,5900,0
|
|
20240411,153100,610923500,5900,5900,5900,5900,0
|
|
20240411,153000,610923500,5900,5900,5900,5900,4061
|
|
20240411,152900,586963600,5900,5900,5900,5900,0
|
|
20240411,152800,586963600,5900,5900,5900,5900,0
|
|
20240411,152700,586963600,5900,5900,5900,5900,0
|
|
20240411,152600,586963600,5900,5900,5900,5900,0
|
|
20240411,152500,586963600,5900,5900,5900,5900,0
|
|
20240411,152400,586963600,5900,5900,5900,5900,0
|
|
20240411,152300,586963600,5900,5900,5900,5900,0
|
|
20240411,152200,586963600,5900,5900,5900,5900,0
|
|
20240411,152100,586963600,5900,5900,5900,5900,0
|
|
20240411,152000,586963600,5900,5900,5900,5900,0
|
|
20240411,151900,586963600,5900,5900,5900,5870,437
|
|
20240411,151800,584393580,5890,5900,5900,5890,11
|
|
20240411,151700,584328780,5910,5900,5910,5900,212
|
|
20240411,151600,583075960,5870,5910,5910,5870,69
|
|
20240411,151500,582670830,5910,5890,5910,5890,209
|
|
20240411,151400,581439690,5880,5880,5880,5880,0
|
|
20240411,151300,581439690,5880,5880,5880,5880,751
|
|
20240411,151200,577023810,5880,5910,5910,5880,620
|
|
20240411,151100,573373070,5910,5900,5910,5900,1020
|
|
20240411,151000,567344880,5890,5890,5890,5890,1
|
|
20240411,150900,567338990,5910,5910,5910,5910,0
|
|
20240411,150800,567338990,5910,5910,5910,5910,25
|
|
20240411,150700,567191240,5910,5910,5910,5910,0
|
|
20240411,150600,567191240,5910,5910,5910,5910,1100
|
|
20240411,150500,560690240,5910,5910,5910,5910,1
|
|
20240411,150400,560684330,5880,5910,5910,5880,2947
|
|
20240411,150300,543331620,5910,5880,5910,5880,2258
|
|
20240411,150200,530018850,5890,5900,5900,5890,105
|
|
20240411,150100,529399400,5900,5890,5900,5890,16
|
|
20240411,150000,529305150,5890,5890,5890,5890,1329
|
|
20240411,145900,521477340,5880,5880,5880,5880,50
|
|
20240411,145800,521183340,5880,5880,5880,5880,264
|
|
20240411,145700,519631020,5880,5880,5880,5880,2
|
|
20240411,145600,519619260,5880,5880,5880,5880,0
|
|
20240411,145500,519619260,5880,5890,5890,5880,210
|
|
20240411,145400,518384260,5890,5890,5890,5890,0
|
|
20240411,145300,518384260,5890,5890,5890,5890,40
|
|
20240411,145200,518148660,5890,5890,5890,5890,0
|
|
20240411,145100,518148660,5890,5890,5890,5890,400
|
|
20240411,145000,515792660,5890,5890,5890,5890,0
|
|
20240411,144900,515792660,5890,5890,5890,5890,0
|
|
20240411,144800,515792660,5890,5890,5890,5890,1
|
|
20240411,144700,515786770,5900,5890,5900,5890,259
|
|
20240411,144600,514258750,5900,5900,5900,5900,135
|
|
20240411,144500,513462250,5900,5900,5900,5900,504
|
|
20240411,144400,510488650,5900,5900,5900,5900,50
|
|
20240411,144300,510193650,5890,5900,5900,5890,1140
|
|
20240411,144200,503469050,5900,5890,5900,5890,439
|
|
20240411,144100,500879190,5890,5890,5890,5890,55
|
|
20240411,144000,500555240,5890,5890,5890,5890,402
|
|
20240411,143900,498187460,5880,5880,5880,5880,4
|
|
20240411,143800,498163940,5890,5890,5890,5890,446
|
|
20240411,143700,495537000,5890,5890,5890,5890,0
|
|
20240411,143600,495537000,5890,5890,5890,5890,197
|
|
20240411,143500,494376670,5890,5890,5890,5890,99
|
|
20240411,143400,493793560,5890,5870,5890,5870,64
|
|
20240411,143300,493416860,5870,5870,5870,5870,0
|
|
20240411,143200,493416860,5870,5900,5900,5870,166
|
|
20240411,143100,492441510,5890,5900,5900,5890,101
|
|
20240411,143000,491845620,5900,5900,5900,5900,1146
|
|
20240411,142900,485084220,5900,5890,5900,5890,1700
|
|
20240411,142800,475060180,5880,5880,5880,5880,74
|
|
20240411,142700,474625060,5880,5880,5880,5880,82
|
|
20240411,142600,474142900,5880,5880,5880,5880,0
|
|
20240411,142500,474142900,5880,5880,5880,5880,0
|
|
20240411,142400,474142900,5880,5880,5880,5880,37
|
|
20240411,142300,473925340,5880,5880,5880,5880,0
|
|
20240411,142200,473925340,5880,5880,5880,5880,0
|
|
20240411,142100,473925340,5880,5880,5880,5880,0
|
|
20240411,142000,473925340,5880,5880,5880,5880,0
|
|
20240411,141900,473925340,5880,5880,5880,5880,0
|
|
20240411,141800,473925340,5880,5880,5880,5880,143
|
|
20240411,141700,473084500,5890,5890,5890,5890,0
|
|
20240411,141600,473084500,5890,5890,5890,5890,200
|
|
20240411,141500,471906500,5890,5870,5890,5870,517
|
|
20240411,141400,468861870,5890,5890,5890,5890,0
|
|
20240411,141300,468861870,5890,5890,5890,5890,0
|
|
20240411,141200,468861870,5890,5880,5890,5880,500
|
|
20240411,141100,465918590,5860,5860,5860,5860,5
|
|
20240411,141000,465889290,5860,5860,5860,5860,0
|
|
20240411,140900,465889290,5860,5860,5860,5860,1
|
|
20240411,140800,465883430,5880,5880,5880,5880,0
|
|
20240411,140700,465883430,5880,5880,5880,5880,0
|
|
20240411,140600,465883430,5880,5880,5880,5880,12
|
|
20240411,140500,465812870,5860,5860,5860,5860,200
|
|
20240411,140400,464640870,5860,5860,5860,5860,0
|
|
20240411,140300,464640870,5860,5860,5860,5860,510
|
|
20240411,140200,461652270,5890,5890,5890,5890,100
|
|
20240411,140100,461063270,5890,5890,5890,5890,0
|
|
20240411,140000,461063270,5890,5880,5890,5880,42
|
|
20240411,135900,460815900,5890,5890,5890,5890,169
|
|
20240411,135800,459820490,5890,5890,5890,5890,0
|
|
20240411,135700,459820490,5890,5880,5890,5880,10
|
|
20240411,135600,459761620,5880,5880,5880,5880,490
|
|
20240411,135500,456880420,5880,5880,5880,5880,0
|
|
20240411,135400,456880420,5880,5870,5880,5870,100
|
|
20240411,135300,456293280,5860,5860,5860,5860,11
|
|
20240411,135200,456228820,5860,5860,5860,5860,1
|
|
20240411,135100,456222960,5870,5870,5870,5870,2
|
|
20240411,135000,456211220,5820,5820,5820,5820,0
|
|
20240411,134900,456211220,5820,5820,5820,5820,0
|
|
20240411,134800,456211220,5820,5820,5820,5820,0
|
|
20240411,134700,456211220,5820,5820,5820,5820,0
|
|
20240411,134600,456211220,5820,5820,5820,5820,0
|
|
20240411,134500,456211220,5820,5820,5820,5820,0
|
|
20240411,134400,456211220,5820,5860,5870,5820,974
|
|
20240411,134300,450507010,5830,5850,5850,5830,3387
|
|
20240411,134200,430748000,5860,5860,5860,5860,0
|
|
20240411,134100,430748000,5860,5860,5860,5860,0
|
|
20240411,134000,430748000,5860,5860,5860,5860,27
|
|
20240411,133900,430589780,5860,5860,5860,5860,831
|
|
20240411,133800,425720120,5860,5860,5860,5860,169
|
|
20240411,133700,424729780,5860,5850,5860,5850,55
|
|
20240411,133600,424407980,5860,5860,5860,5860,0
|
|
20240411,133500,424407980,5860,5860,5860,5860,0
|
|
20240411,133400,424407980,5860,5860,5860,5860,1
|
|
20240411,133300,424402120,5830,5830,5830,5830,0
|
|
20240411,133200,424402120,5830,5830,5830,5830,0
|
|
20240411,133100,424402120,5830,5830,5830,5830,0
|
|
20240411,133000,424402120,5830,5830,5830,5830,0
|
|
20240411,132900,424402120,5830,5830,5830,5830,13
|
|
20240411,132800,424326330,5820,5820,5820,5820,0
|
|
20240411,132700,424326330,5820,5820,5820,5820,1
|
|
20240411,132600,424320510,5820,5840,5840,5820,1000
|
|
20240411,132500,418490640,5860,5860,5860,5860,80
|
|
20240411,132400,418021840,5860,5860,5860,5860,0
|
|
20240411,132300,418021840,5860,5860,5860,5860,80
|
|
20240411,132200,417553040,5860,5860,5860,5860,420
|
|
20240411,132100,415091840,5880,5880,5880,5880,500
|
|
20240411,132000,412151840,5880,5880,5880,5870,1147
|
|
20240411,131900,405407560,5880,5870,5880,5870,188
|
|
20240411,131800,404303800,5860,5860,5860,5860,0
|
|
20240411,131700,404303800,5860,5860,5860,5860,58
|
|
20240411,131600,403963920,5850,5850,5850,5850,298
|
|
20240411,131500,402220620,5840,5840,5840,5840,131
|
|
20240411,131400,401455580,5830,5840,5840,5830,205
|
|
20240411,131300,400260400,5850,5850,5850,5850,0
|
|
20240411,131200,400260400,5850,5850,5850,5850,167
|
|
20240411,131100,399283450,5850,5850,5850,5850,3
|
|
20240411,131000,399265900,5850,5850,5850,5850,0
|
|
20240411,130900,399265900,5850,5860,5860,5850,863
|
|
20240411,130800,394217340,5860,5860,5860,5860,2
|
|
20240411,130700,394205620,5860,5860,5860,5860,0
|
|
20240411,130600,394205620,5860,5860,5860,5860,0
|
|
20240411,130500,394205620,5860,5860,5860,5860,0
|
|
20240411,130400,394205620,5860,5860,5860,5860,100
|
|
20240411,130300,393619620,5870,5870,5870,5870,50
|
|
20240411,130200,393326120,5870,5870,5870,5870,0
|
|
20240411,130100,393326120,5870,5880,5880,5870,11
|
|
20240411,130000,393261540,5850,5870,5870,5850,39
|
|
20240411,125900,393033360,5870,5870,5870,5870,1
|
|
20240411,125800,393027490,5850,5850,5850,5850,1699
|
|
20240411,125700,383088340,5840,5850,5850,5840,2
|
|
20240411,125600,383076650,5830,5830,5830,5830,0
|
|
20240411,125500,383076650,5830,5840,5840,5830,350
|
|
20240411,125400,381033750,5880,5880,5880,5880,1
|
|
20240411,125300,381027870,5840,5850,5850,5840,63
|
|
20240411,125200,380659450,5890,5890,5890,5890,0
|
|
20240411,125100,380659450,5890,5890,5890,5890,0
|
|
20240411,125000,380659450,5890,5890,5890,5890,0
|
|
20240411,124900,380659450,5890,5850,5890,5850,919
|
|
20240411,124800,375256560,5850,5850,5850,5850,45
|
|
20240411,124700,374993310,5850,5850,5850,5850,44
|
|
20240411,124600,374735910,5850,5850,5850,5850,342
|
|
20240411,124500,372735210,5850,5860,5860,5850,29
|
|
20240411,124400,372565280,5850,5840,5850,5840,65
|
|
20240411,124300,372185530,5840,5850,5850,5840,47
|
|
20240411,124200,371910880,5840,5840,5840,5840,0
|
|
20240411,124100,371910880,5840,5840,5840,5840,0
|
|
20240411,124000,371910880,5840,5840,5840,5840,0
|
|
20240411,123900,371910880,5840,5840,5840,5840,0
|
|
20240411,123800,371910880,5840,5840,5840,5840,0
|
|
20240411,123700,371910880,5840,5840,5840,5840,0
|
|
20240411,123600,371910880,5840,5840,5840,5840,80
|
|
20240411,123500,371443680,5840,5840,5840,5840,0
|
|
20240411,123400,371443680,5840,5840,5840,5840,297
|
|
20240411,123300,369709200,5820,5820,5820,5820,0
|
|
20240411,123200,369709200,5820,5820,5820,5820,0
|
|
20240411,123100,369709200,5820,5820,5820,5820,0
|
|
20240411,123000,369709200,5820,5820,5820,5820,0
|
|
20240411,122900,369709200,5820,5820,5820,5820,3
|
|
20240411,122800,369691740,5820,5820,5820,5820,0
|
|
20240411,122700,369691740,5820,5820,5820,5820,0
|
|
20240411,122600,369691740,5820,5820,5820,5820,0
|
|
20240411,122500,369691740,5820,5820,5820,5820,0
|
|
20240411,122400,369691740,5820,5820,5820,5820,0
|
|
20240411,122300,369691740,5820,5820,5820,5820,0
|
|
20240411,122200,369691740,5820,5820,5820,5820,48
|
|
20240411,122100,369412380,5820,5820,5820,5820,0
|
|
20240411,122000,369412380,5820,5820,5820,5820,0
|
|
20240411,121900,369412380,5820,5820,5820,5820,0
|
|
20240411,121800,369412380,5820,5820,5820,5820,60
|
|
20240411,121700,369063180,5850,5850,5850,5850,0
|
|
20240411,121600,369063180,5850,5850,5850,5850,487
|
|
20240411,121500,366214230,5830,5830,5830,5830,0
|
|
20240411,121400,366214230,5830,5820,5830,5820,45
|
|
20240411,121300,365951900,5820,5820,5820,5820,0
|
|
20240411,121200,365951900,5820,5820,5820,5820,0
|
|
20240411,121100,365951900,5820,5820,5820,5820,1
|
|
20240411,121000,365946080,5820,5820,5820,5820,0
|
|
20240411,120900,365946080,5820,5820,5820,5820,124
|
|
20240411,120800,365224400,5830,5830,5830,5830,0
|
|
20240411,120700,365224400,5830,5830,5830,5830,0
|
|
20240411,120600,365224400,5830,5830,5830,5830,7
|
|
20240411,120500,365183590,5820,5820,5820,5820,0
|
|
20240411,120400,365183590,5820,5820,5820,5820,0
|
|
20240411,120300,365183590,5820,5820,5820,5820,0
|
|
20240411,120200,365183590,5820,5820,5820,5820,0
|
|
20240411,120100,365183590,5820,5820,5820,5820,1
|
|
20240411,120000,365177770,5820,5820,5820,5820,0
|
|
20240411,115900,365177770,5820,5820,5820,5820,0
|
|
20240411,115800,365177770,5820,5820,5820,5820,0
|
|
20240411,115700,365177770,5820,5810,5820,5810,28
|
|
20240411,115600,365014820,5810,5810,5810,5810,100
|
|
20240411,115500,364433820,5810,5810,5810,5810,0
|
|
20240411,115400,364433820,5810,5820,5820,5810,100
|
|
20240411,115300,363852720,5810,5810,5810,5810,0
|
|
20240411,115200,363852720,5810,5810,5810,5810,0
|
|
20240411,115100,363852720,5810,5810,5810,5810,0
|
|
20240411,115000,363852720,5810,5800,5810,5800,278
|
|
20240411,114900,362238740,5800,5800,5800,5800,200
|
|
20240411,114800,361078740,5800,5800,5800,5800,26
|
|
20240411,114700,360927940,5800,5800,5800,5800,0
|
|
20240411,114600,360927940,5800,5800,5800,5800,0
|
|
20240411,114500,360927940,5800,5800,5800,5800,0
|
|
20240411,114400,360927940,5800,5810,5810,5800,950
|
|
20240411,114300,355417320,5800,5800,5800,5800,0
|
|
20240411,114200,355417320,5800,5800,5800,5800,0
|
|
20240411,114100,355417320,5800,5800,5800,5800,106
|
|
20240411,114000,354802520,5810,5800,5890,5800,2390
|
|
20240411,113900,340762180,5790,5780,5800,5780,144
|
|
20240411,113800,339928640,5790,5800,5800,5790,692
|
|
20240411,113700,335921950,5800,5810,5810,5800,616
|
|
20240411,113600,332348440,5810,5810,5810,5810,0
|
|
20240411,113500,332348440,5810,5810,5810,5810,23
|
|
20240411,113400,332214810,5810,5810,5810,5810,300
|
|
20240411,113300,330471810,5810,5810,5810,5810,1000
|
|
20240411,113200,324661810,5810,5810,5810,5810,0
|
|
20240411,113100,324661810,5810,5810,5810,5810,0
|
|
20240411,113000,324661810,5810,5810,5810,5810,193
|
|
20240411,112900,323540480,5810,5820,5820,5810,915
|
|
20240411,112800,318221820,5830,5830,5830,5830,93
|
|
20240411,112700,317679630,5830,5830,5830,5830,124
|
|
20240411,112600,316956710,5850,5850,5850,5850,0
|
|
20240411,112500,316956710,5850,5850,5850,5850,0
|
|
20240411,112400,316956710,5850,5850,5850,5850,1
|
|
20240411,112300,316950860,5850,5850,5850,5850,2
|
|
20240411,112200,316939160,5830,5830,5830,5830,0
|
|
20240411,112100,316939160,5830,5830,5830,5830,0
|
|
20240411,112000,316939160,5830,5830,5830,5830,181
|
|
20240411,111900,315883930,5840,5840,5840,5840,320
|
|
20240411,111800,314015130,5840,5840,5840,5840,0
|
|
20240411,111700,314015130,5840,5840,5840,5840,2
|
|
20240411,111600,314003450,5850,5850,5850,5850,1138
|
|
20240411,111500,307346150,5850,5850,5850,5850,0
|
|
20240411,111400,307346150,5850,5850,5850,5850,0
|
|
20240411,111300,307346150,5850,5850,5850,5850,0
|
|
20240411,111200,307346150,5850,5850,5850,5850,0
|
|
20240411,111100,307346150,5850,5850,5850,5850,9
|
|
20240411,111000,307293500,5880,5880,5880,5880,0
|
|
20240411,110900,307293500,5880,5870,5880,5870,5
|
|
20240411,110800,307264140,5850,5850,5850,5850,0
|
|
20240411,110700,307264140,5850,5850,5850,5850,0
|
|
20240411,110600,307264140,5850,5850,5850,5850,0
|
|
20240411,110500,307264140,5850,5850,5850,5850,0
|
|
20240411,110400,307264140,5850,5850,5850,5850,0
|
|
20240411,110300,307264140,5850,5850,5850,5850,0
|
|
20240411,110200,307264140,5850,5850,5850,5850,0
|
|
20240411,110100,307264140,5850,5850,5850,5850,95
|
|
20240411,110000,306708390,5860,5860,5860,5860,0
|
|
20240411,105900,306708390,5860,5860,5860,5860,301
|
|
20240411,105800,304944530,5860,5860,5860,5860,0
|
|
20240411,105700,304944530,5860,5860,5860,5860,500
|
|
20240411,105600,302014530,5860,5860,5860,5860,80
|
|
20240411,105500,301545730,5880,5880,5880,5880,1
|
|
20240411,105400,301539850,5880,5880,5880,5880,30
|
|
20240411,105300,301363450,5860,5860,5860,5860,0
|
|
20240411,105200,301363450,5860,5870,5870,5860,270
|
|
20240411,105100,299781060,5870,5870,5870,5870,0
|
|
20240411,105000,299781060,5870,5870,5870,5870,1
|
|
20240411,104900,299775190,5870,5870,5870,5870,0
|
|
20240411,104800,299775190,5870,5870,5870,5870,2
|
|
20240411,104700,299763450,5860,5870,5870,5860,22
|
|
20240411,104600,299634480,5850,5850,5850,5850,0
|
|
20240411,104500,299634480,5850,5850,5850,5850,0
|
|
20240411,104400,299634480,5850,5850,5850,5850,0
|
|
20240411,104300,299634480,5850,5850,5850,5850,86
|
|
20240411,104200,299131380,5860,5860,5860,5860,10
|
|
20240411,104100,299072780,5860,5860,5860,5860,23
|
|
20240411,104000,298938000,5860,5860,5860,5860,0
|
|
20240411,103900,298938000,5860,5860,5860,5860,0
|
|
20240411,103800,298938000,5860,5860,5860,5860,0
|
|
20240411,103700,298938000,5860,5860,5860,5860,0
|
|
20240411,103600,298938000,5860,5860,5860,5860,2
|
|
20240411,103500,298926280,5860,5850,5860,5850,159
|
|
20240411,103400,297994590,5840,5840,5840,5840,17
|
|
20240411,103300,297895310,5860,5860,5860,5860,0
|
|
20240411,103200,297895310,5860,5860,5860,5860,2
|
|
20240411,103100,297883590,5860,5860,5860,5860,42
|
|
20240411,103000,297637470,5860,5860,5860,5860,5
|
|
20240411,102900,297608170,5850,5850,5850,5850,122
|
|
20240411,102800,296894470,5880,5860,5900,5860,498
|
|
20240411,102700,293972610,5860,5850,5890,5850,503
|
|
20240411,102600,291010370,5840,5830,5840,5830,199
|
|
20240411,102500,289848400,5830,5830,5830,5830,0
|
|
20240411,102400,289848400,5830,5830,5830,5830,0
|
|
20240411,102300,289848400,5830,5830,5830,5830,0
|
|
20240411,102200,289848400,5830,5830,5830,5830,0
|
|
20240411,102100,289848400,5830,5830,5830,5820,1908
|
|
20240411,102000,278738970,5830,5830,5830,5830,0
|
|
20240411,101900,278738970,5830,5830,5830,5830,0
|
|
20240411,101800,278738970,5830,5840,5840,5830,302
|
|
20240411,101700,276978290,5840,5850,5850,5840,863
|
|
20240411,101600,271937230,5850,5860,5860,5850,166
|
|
20240411,101500,270965840,5860,5860,5860,5860,0
|
|
20240411,101400,270965840,5860,5870,5870,5860,365
|
|
20240411,101300,268825720,5870,5870,5870,5870,0
|
|
20240411,101200,268825720,5870,5870,5870,5870,0
|
|
20240411,101100,268825720,5870,5870,5870,5870,1
|
|
20240411,101000,268819850,5870,5880,5880,5870,913
|
|
20240411,100900,263457710,5890,5890,5890,5890,4
|
|
20240411,100800,263434150,5890,5890,5890,5880,223
|
|
20240411,100700,262122700,5890,5890,5890,5890,55
|
|
20240411,100600,261798750,5890,5900,5900,5890,898
|
|
20240411,100500,256507490,5900,5910,5910,5890,403
|
|
20240411,100400,254129740,5920,5890,5930,5880,1123
|
|
20240411,100300,247484520,5910,5870,5950,5870,4601
|
|
20240411,100200,220280730,5870,5880,5880,5870,174
|
|
20240411,100100,219257640,5880,5870,5880,5840,35
|
|
20240411,100000,219052280,5870,5840,5870,5830,1106
|
|
20240411,095900,212579390,5860,5860,5860,5860,103
|
|
20240411,095800,211975810,5860,5840,5860,5840,291
|
|
20240411,095700,210274980,5840,5810,5840,5810,374
|
|
20240411,095600,208101980,5810,5820,5820,5810,33
|
|
20240411,095500,207910150,5810,5820,5820,5810,1380
|
|
20240411,095400,199890350,5810,5810,5810,5810,0
|
|
20240411,095300,199890350,5810,5820,5820,5810,338
|
|
20240411,095200,197924530,5820,5820,5820,5820,228
|
|
20240411,095100,196597570,5850,5830,5850,5830,995
|
|
20240411,095000,190777800,5810,5830,5830,5810,2000
|
|
20240411,094900,179157360,5840,5810,5840,5810,65
|
|
20240411,094800,178777850,5810,5810,5810,5810,28
|
|
20240411,094700,178615170,5810,5810,5810,5810,37
|
|
20240411,094600,178400200,5810,5810,5810,5810,72
|
|
20240411,094500,177981880,5810,5810,5810,5810,0
|
|
20240411,094400,177981880,5810,5810,5810,5810,0
|
|
20240411,094300,177981880,5810,5810,5810,5810,50
|
|
20240411,094200,177691380,5810,5810,5810,5810,0
|
|
20240411,094100,177691380,5810,5810,5810,5810,535
|
|
20240411,094000,174583030,5810,5810,5810,5810,77
|
|
20240411,093900,174135660,5810,5810,5810,5810,216
|
|
20240411,093800,172880700,5850,5850,5850,5850,1000
|
|
20240411,093700,167030700,5850,5830,5850,5830,15
|
|
20240411,093600,166943180,5810,5810,5810,5810,8
|
|
20240411,093500,166896700,5810,5810,5810,5810,26
|
|
20240411,093400,166745640,5810,5810,5810,5810,34
|
|
20240411,093300,166548100,5810,5810,5810,5810,45
|
|
20240411,093200,166286650,5800,5800,5800,5800,169
|
|
20240411,093100,165306450,5850,5850,5850,5850,20
|
|
20240411,093000,165189450,5850,5840,5850,5840,1000
|
|
20240411,092900,159340120,5850,5850,5850,5850,0
|
|
20240411,092800,159340120,5850,5850,5850,5850,188
|
|
20240411,092700,158240320,5850,5830,5850,5830,59
|
|
20240411,092600,157895940,5830,5830,5830,5830,746
|
|
20240411,092500,153546760,5850,5820,5850,5820,1287
|
|
20240411,092400,146045500,5790,5800,5800,5770,173
|
|
20240411,092300,145046170,5800,5800,5820,5800,77
|
|
20240411,092200,144598570,5820,5800,5820,5780,565
|
|
20240411,092100,141324870,5800,5780,5800,5780,34
|
|
20240411,092000,141127970,5770,5780,5800,5770,1096
|
|
20240411,091900,134782330,5770,5770,5770,5770,18
|
|
20240411,091800,134678470,5770,5760,5770,5760,176
|
|
20240411,091700,133664160,5750,5740,5750,5740,316
|
|
20240411,091600,131850310,5740,5740,5740,5740,34
|
|
20240411,091500,131655150,5740,5740,5750,5740,1406
|
|
20240411,091400,123583910,5740,5750,5750,5740,2409
|
|
20240411,091300,109739160,5770,5770,5770,5770,202
|
|
20240411,091200,108573620,5750,5760,5760,5750,480
|
|
20240411,091100,105813020,5760,5780,5780,5760,167
|
|
20240411,091000,104850130,5780,5780,5780,5780,430
|
|
20240411,090900,102364730,5780,5780,5780,5780,4
|
|
20240411,090800,102341610,5770,5780,5780,5770,8
|
|
20240411,090700,102295380,5760,5770,5770,5760,265
|
|
20240411,090600,100766680,5770,5780,5780,5760,142
|
|
20240411,090500,99945990,5770,5780,5780,5760,146
|
|
20240411,090400,99103670,5770,5750,5770,5750,4
|
|
20240411,090300,99080630,5730,5720,5730,5700,5926
|
|
20240411,090200,65230420,5730,5740,5770,5720,7379
|
|
20240411,090100,22945690,5720,5790,5790,5720,2439
|
|
20240411,090000,8914220,5790,5810,5810,5790,1534
|