630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,192700,430723545,4100,4100,4100,4100,942
|
|
20240411,192600,430723545,4100,4100,4100,4100,0
|
|
20240411,192500,430723545,4100,4100,4100,4100,0
|
|
20240411,192400,430723545,4100,4100,4100,4100,0
|
|
20240411,192300,430723545,4100,4100,4100,4100,0
|
|
20240411,192200,430723545,4100,4100,4100,4100,0
|
|
20240411,192100,430723545,4100,4100,4100,4100,0
|
|
20240411,192000,430723545,4100,4100,4100,4100,0
|
|
20240411,191900,430723545,4100,4100,4100,4100,0
|
|
20240411,191800,430723545,4100,4100,4100,4100,0
|
|
20240411,191700,430723545,4100,4100,4100,4100,0
|
|
20240411,191600,430723545,4100,4100,4100,4100,0
|
|
20240411,191500,430723545,4100,4100,4100,4100,0
|
|
20240411,191400,430723545,4100,4100,4100,4100,0
|
|
20240411,191300,430723545,4100,4100,4100,4100,0
|
|
20240411,191200,430723545,4100,4100,4100,4100,0
|
|
20240411,191100,430723545,4100,4100,4100,4100,0
|
|
20240411,191000,430723545,4100,4100,4100,4100,0
|
|
20240411,190900,430723545,4100,4100,4100,4100,0
|
|
20240411,190800,430723545,4100,4100,4100,4100,0
|
|
20240411,190700,430723545,4100,4100,4100,4100,0
|
|
20240411,190600,430723545,4100,4100,4100,4100,0
|
|
20240411,190500,430723545,4100,4100,4100,4100,0
|
|
20240411,190400,430723545,4100,4100,4100,4100,0
|
|
20240411,190300,430723545,4100,4100,4100,4100,0
|
|
20240411,190200,430723545,4100,4100,4100,4100,0
|
|
20240411,190100,430723545,4100,4100,4100,4100,0
|
|
20240411,190000,430723545,4100,4100,4100,4100,0
|
|
20240411,185900,430723545,4100,4100,4100,4100,0
|
|
20240411,185800,430723545,4100,4100,4100,4100,0
|
|
20240411,185700,430723545,4100,4100,4100,4100,942
|
|
20240411,185600,430723545,4100,4100,4100,4100,0
|
|
20240411,185500,430723545,4100,4100,4100,4100,0
|
|
20240411,185400,430723545,4100,4100,4100,4100,0
|
|
20240411,185300,430723545,4100,4100,4100,4100,0
|
|
20240411,185200,430723545,4100,4100,4100,4100,0
|
|
20240411,185100,430723545,4100,4100,4100,4100,0
|
|
20240411,185000,430723545,4100,4100,4100,4100,0
|
|
20240411,184900,430723545,4100,4100,4100,4100,0
|
|
20240411,184800,430723545,4100,4100,4100,4100,0
|
|
20240411,184700,430723545,4100,4100,4100,4100,0
|
|
20240411,184600,430723545,4100,4100,4100,4100,0
|
|
20240411,184500,430723545,4100,4100,4100,4100,0
|
|
20240411,184400,430723545,4100,4100,4100,4100,0
|
|
20240411,184300,430723545,4100,4100,4100,4100,0
|
|
20240411,184200,430723545,4100,4100,4100,4100,0
|
|
20240411,184100,430723545,4100,4100,4100,4100,0
|
|
20240411,184000,430723545,4100,4100,4100,4100,0
|
|
20240411,183900,430723545,4100,4100,4100,4100,0
|
|
20240411,183800,430723545,4100,4100,4100,4100,0
|
|
20240411,183700,430723545,4100,4100,4100,4100,0
|
|
20240411,183600,430723545,4100,4100,4100,4100,0
|
|
20240411,183500,430723545,4100,4100,4100,4100,0
|
|
20240411,183400,430723545,4100,4100,4100,4100,0
|
|
20240411,183300,430723545,4100,4100,4100,4100,0
|
|
20240411,183200,430723545,4100,4100,4100,4100,0
|
|
20240411,183100,430723545,4100,4100,4100,4100,0
|
|
20240411,183000,430723545,4100,4100,4100,4100,0
|
|
20240411,182900,430723545,4100,4100,4100,4100,0
|
|
20240411,182800,430723545,4100,4100,4100,4100,0
|
|
20240411,182700,430723545,4100,4100,4100,4100,942
|
|
20240411,182600,430723545,4100,4100,4100,4100,0
|
|
20240411,182500,430723545,4100,4100,4100,4100,0
|
|
20240411,182400,430723545,4100,4100,4100,4100,0
|
|
20240411,182300,430723545,4100,4100,4100,4100,0
|
|
20240411,182200,430723545,4100,4100,4100,4100,0
|
|
20240411,182100,430723545,4100,4100,4100,4100,0
|
|
20240411,182000,430723545,4100,4100,4100,4100,0
|
|
20240411,181900,430723545,4100,4100,4100,4100,0
|
|
20240411,181800,430723545,4100,4100,4100,4100,0
|
|
20240411,181700,430723545,4100,4100,4100,4100,0
|
|
20240411,181600,430723545,4100,4100,4100,4100,0
|
|
20240411,181500,430723545,4100,4100,4100,4100,0
|
|
20240411,181400,430723545,4100,4100,4100,4100,0
|
|
20240411,181300,430723545,4100,4100,4100,4100,0
|
|
20240411,181200,430723545,4100,4100,4100,4100,0
|
|
20240411,181100,430723545,4100,4100,4100,4100,0
|
|
20240411,181000,430723545,4100,4100,4100,4100,0
|
|
20240411,180900,430723545,4100,4100,4100,4100,0
|
|
20240411,180800,430723545,4100,4100,4100,4100,0
|
|
20240411,180700,430723545,4100,4100,4100,4100,0
|
|
20240411,180600,430723545,4100,4100,4100,4100,0
|
|
20240411,180500,430723545,4100,4100,4100,4100,0
|
|
20240411,180400,430723545,4100,4100,4100,4100,0
|
|
20240411,180300,430723545,4100,4100,4100,4100,0
|
|
20240411,180200,430723545,4100,4100,4100,4100,0
|
|
20240411,180100,430723545,4100,4100,4100,4100,0
|
|
20240411,180000,430723545,4100,4100,4100,4100,0
|
|
20240411,175900,430723545,4100,4100,4100,4100,0
|
|
20240411,175800,430723545,4100,4100,4100,4100,0
|
|
20240411,175700,430723545,4100,4100,4100,4100,942
|
|
20240411,175600,430723545,4100,4100,4100,4100,0
|
|
20240411,175500,430723545,4100,4100,4100,4100,0
|
|
20240411,175400,430723545,4100,4100,4100,4100,0
|
|
20240411,175300,430723545,4100,4100,4100,4100,0
|
|
20240411,175200,430723545,4100,4100,4100,4100,0
|
|
20240411,175100,430723545,4100,4100,4100,4100,0
|
|
20240411,175000,430723545,4100,4100,4100,4100,0
|
|
20240411,174900,430723545,4100,4100,4100,4100,0
|
|
20240411,174800,430723545,4100,4100,4100,4100,0
|
|
20240411,174700,430723545,4100,4100,4100,4100,0
|
|
20240411,174600,430723545,4100,4100,4100,4100,0
|
|
20240411,174500,430723545,4100,4100,4100,4100,0
|
|
20240411,174400,430723545,4100,4100,4100,4100,0
|
|
20240411,174300,430723545,4100,4100,4100,4100,0
|
|
20240411,174200,430723545,4100,4100,4100,4100,0
|
|
20240411,174100,430723545,4100,4100,4100,4100,0
|
|
20240411,174000,430723545,4100,4100,4100,4100,0
|
|
20240411,173900,430723545,4100,4100,4100,4100,0
|
|
20240411,173800,430723545,4100,4100,4100,4100,0
|
|
20240411,173700,430723545,4100,4100,4100,4100,0
|
|
20240411,173600,430723545,4100,4100,4100,4100,0
|
|
20240411,173500,430723545,4100,4100,4100,4100,0
|
|
20240411,173400,430723545,4100,4100,4100,4100,0
|
|
20240411,173300,430723545,4100,4100,4100,4100,0
|
|
20240411,173200,430723545,4100,4100,4100,4100,0
|
|
20240411,173100,430723545,4100,4100,4100,4100,0
|
|
20240411,173000,430723545,4100,4100,4100,4100,0
|
|
20240411,172900,430723545,4100,4100,4100,4100,0
|
|
20240411,172800,430723545,4100,4100,4100,4100,0
|
|
20240411,172700,430723545,4100,4100,4100,4100,942
|
|
20240411,172600,430723545,4100,4100,4100,4100,0
|
|
20240411,172500,430723545,4100,4100,4100,4100,0
|
|
20240411,172400,430723545,4100,4100,4100,4100,0
|
|
20240411,172300,430723545,4100,4100,4100,4100,0
|
|
20240411,172200,430723545,4100,4100,4100,4100,0
|
|
20240411,172100,430723545,4100,4100,4100,4100,0
|
|
20240411,172000,430723545,4100,4100,4100,4100,0
|
|
20240411,171900,430723545,4100,4100,4100,4100,0
|
|
20240411,171800,430723545,4100,4100,4100,4100,0
|
|
20240411,171700,430723545,4100,4100,4100,4100,0
|
|
20240411,171600,430723545,4100,4100,4100,4100,0
|
|
20240411,171500,430723545,4100,4100,4100,4100,0
|
|
20240411,171400,430723545,4100,4100,4100,4100,0
|
|
20240411,171300,430723545,4100,4100,4100,4100,0
|
|
20240411,171200,430723545,4100,4100,4100,4100,0
|
|
20240411,171100,430723545,4100,4100,4100,4100,0
|
|
20240411,171000,430723545,4100,4100,4100,4100,0
|
|
20240411,170900,430723545,4100,4100,4100,4100,0
|
|
20240411,170800,430723545,4100,4100,4100,4100,0
|
|
20240411,170700,430723545,4100,4100,4100,4100,0
|
|
20240411,170600,430723545,4100,4100,4100,4100,0
|
|
20240411,170500,430723545,4100,4100,4100,4100,0
|
|
20240411,170400,430723545,4100,4100,4100,4100,0
|
|
20240411,170300,430723545,4100,4100,4100,4100,0
|
|
20240411,170200,430723545,4100,4100,4100,4100,0
|
|
20240411,170100,430723545,4100,4100,4100,4100,0
|
|
20240411,170000,430723545,4100,4100,4100,4100,0
|
|
20240411,165900,430723545,4100,4100,4100,4100,0
|
|
20240411,165800,430723545,4100,4100,4100,4100,0
|
|
20240411,165700,430723545,4100,4100,4100,4100,942
|
|
20240411,165600,430723545,4100,4100,4100,4100,0
|
|
20240411,165500,430723545,4100,4100,4100,4100,0
|
|
20240411,165400,430723545,4100,4100,4100,4100,0
|
|
20240411,165300,430723545,4100,4100,4100,4100,0
|
|
20240411,165200,430723545,4100,4100,4100,4100,0
|
|
20240411,165100,430723545,4100,4100,4100,4100,0
|
|
20240411,165000,430723545,4100,4100,4100,4100,0
|
|
20240411,164900,430723545,4100,4100,4100,4100,0
|
|
20240411,164800,430723545,4100,4100,4100,4100,0
|
|
20240411,164700,430723545,4100,4100,4100,4100,0
|
|
20240411,164600,430723545,4100,4100,4100,4100,0
|
|
20240411,164500,430723545,4100,4100,4100,4100,0
|
|
20240411,164400,430723545,4100,4100,4100,4100,0
|
|
20240411,164300,430723545,4100,4100,4100,4100,0
|
|
20240411,164200,430723545,4100,4100,4100,4100,0
|
|
20240411,164100,430723545,4100,4100,4100,4100,0
|
|
20240411,164000,430723545,4100,4100,4100,4100,0
|
|
20240411,163900,430723545,4100,4100,4100,4100,0
|
|
20240411,163800,430723545,4100,4100,4100,4100,0
|
|
20240411,163700,430723545,4100,4100,4100,4100,0
|
|
20240411,163600,430723545,4100,4100,4100,4100,0
|
|
20240411,163500,430723545,4100,4100,4100,4100,0
|
|
20240411,163400,430723545,4100,4100,4100,4100,0
|
|
20240411,163300,430723545,4100,4100,4100,4100,0
|
|
20240411,163200,430723545,4100,4100,4100,4100,0
|
|
20240411,163100,430723545,4100,4100,4100,4100,0
|
|
20240411,163000,430723545,4100,4100,4100,4100,0
|
|
20240411,162900,430723545,4100,4100,4100,4100,0
|
|
20240411,162800,430723545,4100,4100,4100,4100,0
|
|
20240411,162700,430723545,4100,4100,4100,4100,942
|
|
20240411,162600,430723545,4100,4100,4100,4100,0
|
|
20240411,162500,430723545,4100,4100,4100,4100,0
|
|
20240411,162400,430723545,4100,4100,4100,4100,0
|
|
20240411,162300,430723545,4100,4100,4100,4100,0
|
|
20240411,162200,430723545,4100,4100,4100,4100,0
|
|
20240411,162100,430723545,4100,4100,4100,4100,0
|
|
20240411,162000,430723545,4100,4100,4100,4100,0
|
|
20240411,161900,430723545,4100,4100,4100,4100,0
|
|
20240411,161800,430723545,4100,4100,4100,4100,0
|
|
20240411,161700,430723545,4100,4100,4100,4100,0
|
|
20240411,161600,430723545,4100,4100,4100,4100,0
|
|
20240411,161500,430723545,4100,4100,4100,4100,0
|
|
20240411,161400,430723545,4100,4100,4100,4100,0
|
|
20240411,161300,430723545,4100,4100,4100,4100,0
|
|
20240411,161200,430723545,4100,4100,4100,4100,0
|
|
20240411,161100,430723545,4100,4100,4100,4100,0
|
|
20240411,161000,430723545,4100,4100,4100,4100,0
|
|
20240411,160900,430723545,4100,4100,4100,4100,0
|
|
20240411,160800,430723545,4100,4100,4100,4100,0
|
|
20240411,160700,430723545,4100,4100,4100,4100,0
|
|
20240411,160600,430723545,4100,4100,4100,4100,0
|
|
20240411,160500,430723545,4100,4100,4100,4100,0
|
|
20240411,160400,430723545,4100,4100,4100,4100,0
|
|
20240411,160300,430723545,4100,4100,4100,4100,0
|
|
20240411,160200,430723545,4100,4100,4100,4100,0
|
|
20240411,160100,430723545,4100,4100,4100,4100,0
|
|
20240411,160000,430723545,4100,4100,4100,4100,0
|
|
20240411,155900,430723545,4100,4100,4100,4100,0
|
|
20240411,155800,430723545,4100,4100,4100,4100,0
|
|
20240411,155700,430723545,4100,4100,4100,4100,942
|
|
20240411,155600,430723545,4100,4100,4100,4100,0
|
|
20240411,155500,430723545,4100,4100,4100,4100,0
|
|
20240411,155400,430723545,4100,4100,4100,4100,0
|
|
20240411,155300,430723545,4100,4100,4100,4100,0
|
|
20240411,155200,430723545,4100,4100,4100,4100,0
|
|
20240411,155100,430723545,4100,4100,4100,4100,0
|
|
20240411,155000,430723545,4100,4100,4100,4100,0
|
|
20240411,154900,430723545,4100,4100,4100,4100,0
|
|
20240411,154800,430723545,4100,4100,4100,4100,0
|
|
20240411,154700,430723545,4100,4100,4100,4100,0
|
|
20240411,154600,430723545,4100,4100,4100,4100,0
|
|
20240411,154500,430723545,4100,4100,4100,4100,0
|
|
20240411,154400,430723545,4100,4100,4100,4100,0
|
|
20240411,154300,430723545,4100,4100,4100,4100,0
|
|
20240411,154200,430723545,4100,4100,4100,4100,0
|
|
20240411,154100,430723545,4100,4100,4100,4100,0
|
|
20240411,154000,430723545,4100,4100,4100,4100,0
|
|
20240411,153900,430723545,4100,4100,4100,4100,0
|
|
20240411,153800,430723545,4100,4100,4100,4100,0
|
|
20240411,153700,430723545,4100,4100,4100,4100,0
|
|
20240411,153600,430723545,4100,4100,4100,4100,0
|
|
20240411,153500,430723545,4100,4100,4100,4100,0
|
|
20240411,153400,430723545,4100,4100,4100,4100,0
|
|
20240411,153300,430723545,4100,4100,4100,4100,0
|
|
20240411,153200,430723545,4100,4100,4100,4100,0
|
|
20240411,153100,430723545,4100,4100,4100,4100,0
|
|
20240411,153000,430723545,4100,4100,4100,4100,942
|
|
20240411,152900,426861345,4100,4100,4100,4100,0
|
|
20240411,152800,426861345,4100,4100,4100,4100,0
|
|
20240411,152700,426861345,4100,4100,4100,4100,0
|
|
20240411,152600,426861345,4100,4100,4100,4100,0
|
|
20240411,152500,426861345,4100,4100,4100,4100,0
|
|
20240411,152400,426861345,4100,4100,4100,4100,0
|
|
20240411,152300,426861345,4100,4100,4100,4100,0
|
|
20240411,152200,426861345,4100,4100,4100,4100,0
|
|
20240411,152100,426861345,4100,4100,4100,4100,0
|
|
20240411,152000,426861345,4100,4100,4100,4100,0
|
|
20240411,151900,426861345,4100,4090,4100,4090,482
|
|
20240411,151800,424885295,4090,4090,4090,4090,0
|
|
20240411,151700,424885295,4090,4090,4090,4090,316
|
|
20240411,151600,423592855,4105,4105,4105,4105,1
|
|
20240411,151500,423588750,4090,4090,4090,4090,7
|
|
20240411,151400,423560120,4110,4110,4110,4110,0
|
|
20240411,151300,423560120,4110,4095,4110,4095,5000
|
|
20240411,151200,403033775,4100,4100,4100,4100,0
|
|
20240411,151100,403033775,4100,4100,4100,4100,0
|
|
20240411,151000,403033775,4100,4100,4100,4100,70
|
|
20240411,150900,402746775,4100,4100,4100,4100,0
|
|
20240411,150800,402746775,4100,4090,4100,4090,430
|
|
20240411,150700,400987075,4100,4100,4100,4100,0
|
|
20240411,150600,400987075,4100,4100,4100,4100,0
|
|
20240411,150500,400987075,4100,4100,4100,4100,0
|
|
20240411,150400,400987075,4100,4100,4100,4100,882
|
|
20240411,150300,397370875,4100,4100,4100,4100,99
|
|
20240411,150200,396964975,4100,4095,4100,4095,656
|
|
20240411,150100,394275380,4095,4095,4095,4095,12
|
|
20240411,150000,394226240,4090,4085,4095,4085,1750
|
|
20240411,145900,387067890,4070,4075,4075,4070,510
|
|
20240411,145800,384990690,4090,4075,4090,4075,701
|
|
20240411,145700,382134100,4085,4085,4085,4085,184
|
|
20240411,145600,381382460,4085,4085,4085,4085,49
|
|
20240411,145500,381182295,4085,4085,4085,4085,107
|
|
20240411,145400,380745200,4090,4090,4090,4090,1
|
|
20240411,145300,380741110,4085,4085,4085,4085,0
|
|
20240411,145200,380741110,4085,4085,4085,4085,0
|
|
20240411,145100,380741110,4085,4085,4085,4085,75
|
|
20240411,145000,380434735,4075,4075,4075,4075,135
|
|
20240411,144900,379884610,4090,4090,4090,4090,0
|
|
20240411,144800,379884610,4090,4090,4090,4090,0
|
|
20240411,144700,379884610,4090,4090,4090,4090,0
|
|
20240411,144600,379884610,4090,4090,4090,4090,0
|
|
20240411,144500,379884610,4090,4090,4090,4090,0
|
|
20240411,144400,379884610,4090,4090,4090,4090,0
|
|
20240411,144300,379884610,4090,4090,4090,4090,0
|
|
20240411,144200,379884610,4090,4090,4090,4090,0
|
|
20240411,144100,379884610,4090,4080,4090,4070,2001
|
|
20240411,144000,371734680,4085,4085,4085,4085,500
|
|
20240411,143900,369692180,4085,4085,4085,4085,0
|
|
20240411,143800,369692180,4085,4085,4085,4085,0
|
|
20240411,143700,369692180,4085,4085,4085,4085,0
|
|
20240411,143600,369692180,4085,4085,4085,4085,0
|
|
20240411,143500,369692180,4085,4085,4085,4085,0
|
|
20240411,143400,369692180,4085,4085,4085,4085,1
|
|
20240411,143300,369688095,4080,4080,4080,4080,40
|
|
20240411,143200,369524895,4080,4080,4080,4080,400
|
|
20240411,143100,367892895,4085,4085,4085,4085,0
|
|
20240411,143000,367892895,4085,4085,4085,4085,98
|
|
20240411,142900,367492565,4090,4090,4090,4090,0
|
|
20240411,142800,367492565,4090,4090,4090,4090,0
|
|
20240411,142700,367492565,4090,4090,4090,4090,0
|
|
20240411,142600,367492565,4090,4090,4090,4090,101
|
|
20240411,142500,367079475,4090,4090,4090,4090,500
|
|
20240411,142400,365034475,4095,4095,4095,4095,0
|
|
20240411,142300,365034475,4095,4095,4095,4095,0
|
|
20240411,142200,365034475,4095,4095,4095,4095,0
|
|
20240411,142100,365034475,4095,4095,4095,4095,0
|
|
20240411,142000,365034475,4095,4095,4095,4095,0
|
|
20240411,141900,365034475,4095,4095,4095,4095,0
|
|
20240411,141800,365034475,4095,4095,4095,4095,0
|
|
20240411,141700,365034475,4095,4095,4095,4095,3
|
|
20240411,141600,365022190,4095,4095,4095,4095,0
|
|
20240411,141500,365022190,4095,4095,4095,4095,0
|
|
20240411,141400,365022190,4095,4095,4095,4095,0
|
|
20240411,141300,365022190,4095,4095,4095,4095,51
|
|
20240411,141200,364813345,4095,4095,4095,4095,0
|
|
20240411,141100,364813345,4095,4095,4095,4095,0
|
|
20240411,141000,364813345,4095,4095,4095,4095,2
|
|
20240411,140900,364805155,4095,4095,4095,4095,300
|
|
20240411,140800,363576655,4090,4090,4090,4090,61
|
|
20240411,140700,363327165,4095,4095,4095,4095,0
|
|
20240411,140600,363327165,4095,4095,4095,4095,0
|
|
20240411,140500,363327165,4095,4095,4095,4095,100
|
|
20240411,140400,362917665,4100,4100,4100,4100,0
|
|
20240411,140300,362917665,4100,4100,4100,4100,0
|
|
20240411,140200,362917665,4100,4100,4100,4090,515
|
|
20240411,140100,360811165,4100,4100,4100,4100,2
|
|
20240411,140000,360802965,4105,4105,4105,4105,0
|
|
20240411,135900,360802965,4105,4105,4105,4105,0
|
|
20240411,135800,360802965,4105,4105,4105,4105,1
|
|
20240411,135700,360798860,4105,4105,4105,4105,0
|
|
20240411,135600,360798860,4105,4105,4105,4105,0
|
|
20240411,135500,360798860,4105,4100,4105,4100,2500
|
|
20240411,135400,350539485,4095,4095,4095,4095,0
|
|
20240411,135300,350539485,4095,4095,4095,4095,0
|
|
20240411,135200,350539485,4095,4095,4095,4095,70
|
|
20240411,135100,350252835,4095,4095,4095,4095,0
|
|
20240411,135000,350252835,4095,4095,4095,4095,0
|
|
20240411,134900,350252835,4095,4095,4095,4095,0
|
|
20240411,134800,350252835,4095,4095,4095,4095,0
|
|
20240411,134700,350252835,4095,4095,4095,4095,0
|
|
20240411,134600,350252835,4095,4095,4095,4095,1
|
|
20240411,134500,350248740,4095,4095,4095,4095,0
|
|
20240411,134400,350248740,4095,4095,4095,4095,0
|
|
20240411,134300,350248740,4095,4095,4095,4095,0
|
|
20240411,134200,350248740,4095,4095,4095,4095,0
|
|
20240411,134100,350248740,4095,4095,4095,4095,0
|
|
20240411,134000,350248740,4095,4095,4095,4095,0
|
|
20240411,133900,350248740,4095,4095,4095,4095,2500
|
|
20240411,133800,340011240,4095,4095,4095,4095,0
|
|
20240411,133700,340011240,4095,4095,4095,4095,5
|
|
20240411,133600,339990765,4100,4100,4100,4100,0
|
|
20240411,133500,339990765,4100,4100,4100,4100,67
|
|
20240411,133400,339716065,4100,4100,4100,4100,0
|
|
20240411,133300,339716065,4100,4100,4100,4100,0
|
|
20240411,133200,339716065,4100,4100,4100,4100,0
|
|
20240411,133100,339716065,4100,4100,4100,4100,0
|
|
20240411,133000,339716065,4100,4100,4100,4100,0
|
|
20240411,132900,339716065,4100,4100,4100,4100,0
|
|
20240411,132800,339716065,4100,4100,4100,4100,0
|
|
20240411,132700,339716065,4100,4100,4100,4100,52
|
|
20240411,132600,339502865,4105,4105,4105,4105,0
|
|
20240411,132500,339502865,4105,4105,4105,4105,0
|
|
20240411,132400,339502865,4105,4105,4105,4105,322
|
|
20240411,132300,338181055,4105,4105,4105,4105,0
|
|
20240411,132200,338181055,4105,4105,4105,4105,0
|
|
20240411,132100,338181055,4105,4100,4105,4080,201
|
|
20240411,132000,337360750,4110,4110,4110,4110,0
|
|
20240411,131900,337360750,4110,4110,4110,4110,0
|
|
20240411,131800,337360750,4110,4110,4110,4110,0
|
|
20240411,131700,337360750,4110,4110,4110,4110,200
|
|
20240411,131600,336538750,4110,4110,4110,4110,193
|
|
20240411,131500,335745520,4110,4105,4110,4105,160
|
|
20240411,131400,335087945,4100,4100,4100,4100,74
|
|
20240411,131300,334784545,4100,4100,4100,4100,1
|
|
20240411,131200,334780445,4095,4095,4095,4095,0
|
|
20240411,131100,334780445,4095,4095,4095,4095,106
|
|
20240411,131000,334346375,4095,4095,4095,4095,0
|
|
20240411,130900,334346375,4095,4095,4095,4095,0
|
|
20240411,130800,334346375,4095,4095,4095,4095,0
|
|
20240411,130700,334346375,4095,4095,4095,4095,15
|
|
20240411,130600,334284950,4095,4095,4095,4095,0
|
|
20240411,130500,334284950,4095,4095,4095,4095,0
|
|
20240411,130400,334284950,4095,4095,4095,4095,1
|
|
20240411,130300,334280855,4070,4070,4070,4070,0
|
|
20240411,130200,334280855,4070,4095,4095,4070,6000
|
|
20240411,130100,309765410,4095,4095,4095,4095,20
|
|
20240411,130000,309683510,4095,4095,4095,4095,0
|
|
20240411,125900,309683510,4095,4095,4095,4095,0
|
|
20240411,125800,309683510,4095,4095,4095,4095,0
|
|
20240411,125700,309683510,4095,4095,4095,4095,0
|
|
20240411,125600,309683510,4095,4095,4095,4095,70
|
|
20240411,125500,309396860,4100,4100,4100,4100,0
|
|
20240411,125400,309396860,4100,4100,4100,4100,25
|
|
20240411,125300,309294360,4090,4090,4090,4090,0
|
|
20240411,125200,309294360,4090,4090,4090,4090,3056
|
|
20240411,125100,296795320,4105,4105,4105,4105,0
|
|
20240411,125000,296795320,4105,4105,4105,4105,10
|
|
20240411,124900,296754270,4105,4105,4105,4105,0
|
|
20240411,124800,296754270,4105,4105,4105,4105,1
|
|
20240411,124700,296750165,4105,4105,4105,4105,0
|
|
20240411,124600,296750165,4105,4105,4105,4105,0
|
|
20240411,124500,296750165,4105,4105,4105,4105,0
|
|
20240411,124400,296750165,4105,4105,4105,4105,0
|
|
20240411,124300,296750165,4105,4105,4105,4105,0
|
|
20240411,124200,296750165,4105,4105,4105,4105,0
|
|
20240411,124100,296750165,4105,4105,4105,4105,0
|
|
20240411,124000,296750165,4105,4105,4105,4105,0
|
|
20240411,123900,296750165,4105,4105,4105,4105,0
|
|
20240411,123800,296750165,4105,4105,4105,4105,0
|
|
20240411,123700,296750165,4105,4105,4105,4105,100
|
|
20240411,123600,296339665,4105,4105,4105,4105,100
|
|
20240411,123500,295929165,4105,4105,4105,4105,35
|
|
20240411,123400,295785490,4105,4105,4105,4105,0
|
|
20240411,123300,295785490,4105,4105,4105,4105,0
|
|
20240411,123200,295785490,4105,4105,4105,4105,1
|
|
20240411,123100,295781385,4090,4100,4100,4090,215
|
|
20240411,123000,294900625,4095,4095,4095,4095,28
|
|
20240411,122900,294785965,4090,4090,4090,4090,0
|
|
20240411,122800,294785965,4090,4090,4090,4090,1
|
|
20240411,122700,294781875,4085,4085,4085,4085,0
|
|
20240411,122600,294781875,4085,4085,4085,4085,0
|
|
20240411,122500,294781875,4085,4085,4085,4085,0
|
|
20240411,122400,294781875,4085,4085,4085,4085,0
|
|
20240411,122300,294781875,4085,4105,4105,4085,4105
|
|
20240411,122200,277984780,4105,4105,4105,4105,9
|
|
20240411,122100,277947835,4105,4110,4110,4105,52
|
|
20240411,122000,277734370,4105,4105,4105,4105,349
|
|
20240411,121900,276301725,4105,4105,4105,4105,0
|
|
20240411,121800,276301725,4105,4105,4105,4105,0
|
|
20240411,121700,276301725,4105,4105,4105,4105,322
|
|
20240411,121600,274979915,4105,4105,4105,4105,0
|
|
20240411,121500,274979915,4105,4105,4105,4105,1
|
|
20240411,121400,274975810,4100,4100,4100,4100,242
|
|
20240411,121300,273983610,4100,4100,4100,4100,42
|
|
20240411,121200,273811410,4100,4100,4100,4100,511
|
|
20240411,121100,271716310,4100,4100,4100,4100,1
|
|
20240411,121000,271712210,4100,4100,4100,4100,6
|
|
20240411,120900,271687610,4100,4100,4100,4100,12
|
|
20240411,120800,271638410,4100,4100,4100,4100,0
|
|
20240411,120700,271638410,4100,4100,4100,4100,0
|
|
20240411,120600,271638410,4100,4100,4100,4100,26
|
|
20240411,120500,271531810,4100,4100,4100,4100,0
|
|
20240411,120400,271531810,4100,4100,4100,4100,1343
|
|
20240411,120300,266025510,4100,4100,4100,4100,5050
|
|
20240411,120200,245320510,4105,4105,4105,4105,0
|
|
20240411,120100,245320510,4105,4105,4105,4105,0
|
|
20240411,120000,245320510,4105,4105,4105,4105,5
|
|
20240411,115900,245299985,4105,4105,4105,4105,0
|
|
20240411,115800,245299985,4105,4105,4105,4105,0
|
|
20240411,115700,245299985,4105,4105,4105,4105,0
|
|
20240411,115600,245299985,4105,4105,4105,4105,0
|
|
20240411,115500,245299985,4105,4105,4105,4105,332
|
|
20240411,115400,243937125,4100,4100,4100,4095,68
|
|
20240411,115300,243658410,4090,4090,4090,4090,0
|
|
20240411,115200,243658410,4090,4090,4090,4090,0
|
|
20240411,115100,243658410,4090,4090,4090,4090,22
|
|
20240411,115000,243568430,4095,4095,4095,4095,0
|
|
20240411,114900,243568430,4095,4095,4095,4095,0
|
|
20240411,114800,243568430,4095,4095,4095,4095,0
|
|
20240411,114700,243568430,4095,4095,4095,4095,143
|
|
20240411,114600,242982845,4105,4105,4105,4105,0
|
|
20240411,114500,242982845,4105,4105,4105,4105,0
|
|
20240411,114400,242982845,4105,4105,4105,4105,0
|
|
20240411,114300,242982845,4105,4105,4105,4105,100
|
|
20240411,114200,242572345,4105,4105,4105,4105,0
|
|
20240411,114100,242572345,4105,4105,4105,4105,0
|
|
20240411,114000,242572345,4105,4105,4105,4105,0
|
|
20240411,113900,242572345,4105,4105,4105,4105,0
|
|
20240411,113800,242572345,4105,4105,4105,4105,0
|
|
20240411,113700,242572345,4105,4105,4105,4105,0
|
|
20240411,113600,242572345,4105,4105,4105,4105,0
|
|
20240411,113500,242572345,4105,4105,4105,4105,1
|
|
20240411,113400,242568240,4090,4090,4090,4090,0
|
|
20240411,113300,242568240,4090,4090,4090,4090,0
|
|
20240411,113200,242568240,4090,4090,4090,4090,0
|
|
20240411,113100,242568240,4090,4090,4090,4090,0
|
|
20240411,113000,242568240,4090,4090,4090,4090,0
|
|
20240411,112900,242568240,4090,4090,4090,4090,0
|
|
20240411,112800,242568240,4090,4090,4090,4090,200
|
|
20240411,112700,241750240,4100,4100,4100,4100,0
|
|
20240411,112600,241750240,4100,4100,4100,4100,0
|
|
20240411,112500,241750240,4100,4100,4100,4100,0
|
|
20240411,112400,241750240,4100,4100,4100,4100,500
|
|
20240411,112300,239700240,4095,4095,4095,4095,5
|
|
20240411,112200,239679765,4095,4095,4095,4095,22
|
|
20240411,112100,239589675,4105,4105,4105,4105,1
|
|
20240411,112000,239585570,4095,4095,4095,4095,0
|
|
20240411,111900,239585570,4095,4095,4095,4095,0
|
|
20240411,111800,239585570,4095,4095,4095,4095,0
|
|
20240411,111700,239585570,4095,4095,4095,4095,0
|
|
20240411,111600,239585570,4095,4095,4095,4095,0
|
|
20240411,111500,239585570,4095,4100,4100,4095,166
|
|
20240411,111400,238905170,4100,4100,4100,4100,3
|
|
20240411,111300,238892870,4100,4100,4100,4100,500
|
|
20240411,111200,236842870,4100,4090,4100,4090,420
|
|
20240411,111100,235120900,4090,4090,4090,4090,0
|
|
20240411,111000,235120900,4090,4090,4090,4090,22
|
|
20240411,110900,235030920,4090,4090,4090,4090,0
|
|
20240411,110800,235030920,4090,4090,4090,4090,369
|
|
20240411,110700,233521710,4090,4090,4090,4090,20
|
|
20240411,110600,233439910,4090,4090,4090,4090,0
|
|
20240411,110500,233439910,4090,4090,4090,4090,0
|
|
20240411,110400,233439910,4090,4090,4090,4090,20
|
|
20240411,110300,233358110,4095,4095,4095,4095,1038
|
|
20240411,110200,229107500,4100,4100,4100,4100,34
|
|
20240411,110100,228968100,4115,4115,4115,4115,0
|
|
20240411,110000,228968100,4115,4100,4115,4100,281
|
|
20240411,105900,227814000,4095,4095,4095,4095,22
|
|
20240411,105800,227723910,4095,4095,4095,4095,0
|
|
20240411,105700,227723910,4095,4095,4095,4095,0
|
|
20240411,105600,227723910,4095,4095,4095,4095,0
|
|
20240411,105500,227723910,4095,4095,4095,4095,3660
|
|
20240411,105400,212736210,4095,4095,4095,4095,512
|
|
20240411,105300,210639570,4090,4090,4090,4090,0
|
|
20240411,105200,210639570,4090,4095,4095,4090,253
|
|
20240411,105100,209603595,4095,4095,4095,4095,0
|
|
20240411,105000,209603595,4095,4095,4095,4095,150
|
|
20240411,104900,208989345,4100,4100,4100,4100,0
|
|
20240411,104800,208989345,4100,4100,4100,4095,54
|
|
20240411,104700,208768040,4100,4100,4100,4100,12
|
|
20240411,104600,208718840,4100,4100,4100,4100,0
|
|
20240411,104500,208718840,4100,4095,4100,4095,22
|
|
20240411,104400,208628745,4100,4100,4100,4100,0
|
|
20240411,104300,208628745,4100,4100,4100,4100,1
|
|
20240411,104200,208624645,4090,4090,4090,4090,10
|
|
20240411,104100,208583745,4095,4095,4095,4095,300
|
|
20240411,104000,207355245,4100,4100,4100,4100,402
|
|
20240411,103900,205707045,4105,4105,4105,4105,0
|
|
20240411,103800,205707045,4105,4100,4115,4100,68
|
|
20240411,103700,205427740,4100,4100,4100,4100,51
|
|
20240411,103600,205218640,4100,4100,4100,4100,0
|
|
20240411,103500,205218640,4100,4100,4100,4100,1000
|
|
20240411,103400,201118640,4090,4080,4090,4080,1125
|
|
20240411,103300,196522425,4080,4075,4080,4075,106
|
|
20240411,103200,196089975,4075,4075,4075,4075,10
|
|
20240411,103100,196049225,4075,4070,4075,4070,16
|
|
20240411,103000,195984045,4070,4070,4070,4070,9
|
|
20240411,102900,195947415,4070,4075,4075,4070,143
|
|
20240411,102800,195364700,4075,4065,4075,4065,157
|
|
20240411,102700,194724945,4065,4065,4065,4065,1
|
|
20240411,102600,194720880,4070,4070,4070,4070,0
|
|
20240411,102500,194720880,4070,4065,4070,4065,37
|
|
20240411,102400,194570350,4065,4060,4065,4060,16
|
|
20240411,102300,194505365,4065,4060,4065,4060,1008
|
|
20240411,102200,190407885,4060,4060,4060,4060,15
|
|
20240411,102100,190346985,4060,4060,4060,4060,13
|
|
20240411,102000,190294205,4065,4065,4065,4065,749
|
|
20240411,101900,187249520,4065,4065,4065,4065,214
|
|
20240411,101800,186379610,4065,4070,4070,4065,1584
|
|
20240411,101700,179932750,4075,4070,4075,4070,106
|
|
20240411,101600,179500865,4075,4075,4075,4075,7
|
|
20240411,101500,179472340,4070,4070,4070,4070,15
|
|
20240411,101400,179411290,4075,4075,4075,4075,3
|
|
20240411,101300,179399065,4075,4075,4075,4075,0
|
|
20240411,101200,179399065,4075,4075,4075,4075,434
|
|
20240411,101100,177630515,4075,4075,4075,4075,0
|
|
20240411,101000,177630515,4075,4075,4075,4075,22
|
|
20240411,100900,177540865,4085,4085,4085,4085,0
|
|
20240411,100800,177540865,4085,4085,4085,4085,0
|
|
20240411,100700,177540865,4085,4085,4085,4085,0
|
|
20240411,100600,177540865,4085,4075,4085,4075,87
|
|
20240411,100500,177185560,4075,4075,4075,4075,43
|
|
20240411,100400,177010335,4080,4080,4080,4080,1
|
|
20240411,100300,177006255,4080,4075,4080,4075,37
|
|
20240411,100200,176855305,4080,4090,4090,4070,3003
|
|
20240411,100100,164623455,4095,4085,4095,4085,12
|
|
20240411,100000,164574385,4095,4095,4095,4095,1
|
|
20240411,095900,164570290,4095,4095,4095,4095,1
|
|
20240411,095800,164566195,4080,4085,4085,4080,5003
|
|
20240411,095700,144128950,4090,4095,4120,4090,451
|
|
20240411,095600,142280800,4120,4120,4120,4120,0
|
|
20240411,095500,142280800,4120,4120,4120,4120,0
|
|
20240411,095400,142280800,4120,4100,4120,4100,201
|
|
20240411,095300,141455775,4090,4100,4100,4090,4
|
|
20240411,095200,141439405,4090,4090,4090,4090,0
|
|
20240411,095100,141439405,4090,4090,4090,4090,27
|
|
20240411,095000,141328975,4085,4085,4085,4085,2
|
|
20240411,094900,141320805,4085,4075,4085,4075,201
|
|
20240411,094800,140500940,4075,4075,4080,4075,577
|
|
20240411,094700,138146915,4075,4075,4075,4075,2
|
|
20240411,094600,138138765,4080,4080,4080,4080,19
|
|
20240411,094500,138061245,4075,4085,4085,4075,713
|
|
20240411,094400,135150640,4090,4090,4090,4090,0
|
|
20240411,094300,135150640,4090,4075,4090,4075,250
|
|
20240411,094200,134131085,4075,4075,4075,4075,72
|
|
20240411,094100,133837685,4085,4085,4085,4085,0
|
|
20240411,094000,133837685,4085,4085,4085,4085,101
|
|
20240411,093900,133425100,4090,4115,4115,4090,75
|
|
20240411,093800,133118085,4120,4105,4120,4100,1066
|
|
20240411,093700,128747365,4100,4140,4145,4100,1777
|
|
20240411,093600,121438040,4145,4140,4145,4140,458
|
|
20240411,093500,119539655,4145,4125,4145,4120,3500
|
|
20240411,093400,105069860,4125,4100,4125,4100,51
|
|
20240411,093300,104860020,4100,4080,4100,4080,3844
|
|
20240411,093200,89125180,4085,4085,4085,4085,0
|
|
20240411,093100,89125180,4085,4085,4095,4070,185
|
|
20240411,093000,88369440,4070,4070,4070,4070,0
|
|
20240411,092900,88369440,4070,4070,4070,4070,100
|
|
20240411,092800,87962440,4090,4090,4090,4090,0
|
|
20240411,092700,87962440,4090,4090,4090,4090,0
|
|
20240411,092600,87962440,4090,4085,4090,4085,140
|
|
20240411,092500,87390040,4085,4080,4090,4080,1939
|
|
20240411,092400,79462540,4080,4080,4080,4080,367
|
|
20240411,092300,77965180,4060,4070,4070,4060,201
|
|
20240411,092200,77147120,4075,4070,4075,4070,5
|
|
20240411,092100,77126750,4075,4070,4075,4070,3
|
|
20240411,092000,77114530,4080,4080,4080,4080,0
|
|
20240411,091900,77114530,4080,4075,4080,4075,100
|
|
20240411,091800,76706890,4045,4045,4080,4045,255
|
|
20240411,091700,75673750,4040,4040,4040,4040,0
|
|
20240411,091600,75673750,4040,4040,4040,4040,0
|
|
20240411,091500,75673750,4040,4065,4070,4040,6611
|
|
20240411,091400,48812275,4040,4040,4040,4040,0
|
|
20240411,091300,48812275,4040,4040,4040,4040,70
|
|
20240411,091200,48529475,4040,4040,4040,4040,40
|
|
20240411,091100,48367875,4040,4040,4040,4040,1
|
|
20240411,091000,48363835,4050,4050,4050,4050,0
|
|
20240411,090900,48363835,4050,4050,4050,4045,871
|
|
20240411,090800,44837410,4050,4050,4050,4050,589
|
|
20240411,090700,42451960,4035,4035,4035,4035,0
|
|
20240411,090600,42451960,4035,4040,4045,4035,6410
|
|
20240411,090500,16532680,4045,4060,4060,4045,1621
|
|
20240411,090400,9966410,4060,4070,4070,4060,112
|
|
20240411,090300,9511095,4055,4055,4055,4055,1872
|
|
20240411,090200,1920135,4055,4055,4055,4055,0
|
|
20240411,090100,1920135,4055,4060,4060,4055,44
|
|
20240411,090000,1741500,4050,4050,4050,4050,430
|