672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,200900,406412630,7200,7200,7200,7200,3724
|
|
20240411,200800,406412630,7200,7200,7200,7200,0
|
|
20240411,200700,406412630,7200,7200,7200,7200,0
|
|
20240411,200600,406412630,7200,7200,7200,7200,0
|
|
20240411,200500,406412630,7200,7200,7200,7200,0
|
|
20240411,200400,406412630,7200,7200,7200,7200,0
|
|
20240411,200300,406412630,7200,7200,7200,7200,0
|
|
20240411,200200,406412630,7200,7200,7200,7200,0
|
|
20240411,200100,406412630,7200,7200,7200,7200,0
|
|
20240411,200000,406412630,7200,7200,7200,7200,0
|
|
20240411,195900,406412630,7200,7200,7200,7200,0
|
|
20240411,195800,406412630,7200,7200,7200,7200,0
|
|
20240411,195700,406412630,7200,7200,7200,7200,0
|
|
20240411,195600,406412630,7200,7200,7200,7200,0
|
|
20240411,195500,406412630,7200,7200,7200,7200,0
|
|
20240411,195400,406412630,7200,7200,7200,7200,0
|
|
20240411,195300,406412630,7200,7200,7200,7200,0
|
|
20240411,195200,406412630,7200,7200,7200,7200,0
|
|
20240411,195100,406412630,7200,7200,7200,7200,0
|
|
20240411,195000,406412630,7200,7200,7200,7200,0
|
|
20240411,194900,406412630,7200,7200,7200,7200,0
|
|
20240411,194800,406412630,7200,7200,7200,7200,0
|
|
20240411,194700,406412630,7200,7200,7200,7200,0
|
|
20240411,194600,406412630,7200,7200,7200,7200,0
|
|
20240411,194500,406412630,7200,7200,7200,7200,0
|
|
20240411,194400,406412630,7200,7200,7200,7200,0
|
|
20240411,194300,406412630,7200,7200,7200,7200,0
|
|
20240411,194200,406412630,7200,7200,7200,7200,0
|
|
20240411,194100,406412630,7200,7200,7200,7200,0
|
|
20240411,194000,406412630,7200,7200,7200,7200,0
|
|
20240411,193900,406412630,7200,7200,7200,7200,3724
|
|
20240411,193800,406412630,7200,7200,7200,7200,0
|
|
20240411,193700,406412630,7200,7200,7200,7200,0
|
|
20240411,193600,406412630,7200,7200,7200,7200,0
|
|
20240411,193500,406412630,7200,7200,7200,7200,0
|
|
20240411,193400,406412630,7200,7200,7200,7200,0
|
|
20240411,193300,406412630,7200,7200,7200,7200,0
|
|
20240411,193200,406412630,7200,7200,7200,7200,0
|
|
20240411,193100,406412630,7200,7200,7200,7200,0
|
|
20240411,193000,406412630,7200,7200,7200,7200,0
|
|
20240411,192900,406412630,7200,7200,7200,7200,0
|
|
20240411,192800,406412630,7200,7200,7200,7200,0
|
|
20240411,192700,406412630,7200,7200,7200,7200,0
|
|
20240411,192600,406412630,7200,7200,7200,7200,0
|
|
20240411,192500,406412630,7200,7200,7200,7200,0
|
|
20240411,192400,406412630,7200,7200,7200,7200,0
|
|
20240411,192300,406412630,7200,7200,7200,7200,0
|
|
20240411,192200,406412630,7200,7200,7200,7200,0
|
|
20240411,192100,406412630,7200,7200,7200,7200,0
|
|
20240411,192000,406412630,7200,7200,7200,7200,0
|
|
20240411,191900,406412630,7200,7200,7200,7200,0
|
|
20240411,191800,406412630,7200,7200,7200,7200,0
|
|
20240411,191700,406412630,7200,7200,7200,7200,0
|
|
20240411,191600,406412630,7200,7200,7200,7200,0
|
|
20240411,191500,406412630,7200,7200,7200,7200,0
|
|
20240411,191400,406412630,7200,7200,7200,7200,0
|
|
20240411,191300,406412630,7200,7200,7200,7200,0
|
|
20240411,191200,406412630,7200,7200,7200,7200,0
|
|
20240411,191100,406412630,7200,7200,7200,7200,0
|
|
20240411,191000,406412630,7200,7200,7200,7200,0
|
|
20240411,190900,406412630,7200,7200,7200,7200,3724
|
|
20240411,190800,406412630,7200,7200,7200,7200,0
|
|
20240411,190700,406412630,7200,7200,7200,7200,0
|
|
20240411,190600,406412630,7200,7200,7200,7200,0
|
|
20240411,190500,406412630,7200,7200,7200,7200,0
|
|
20240411,190400,406412630,7200,7200,7200,7200,0
|
|
20240411,190300,406412630,7200,7200,7200,7200,0
|
|
20240411,190200,406412630,7200,7200,7200,7200,0
|
|
20240411,190100,406412630,7200,7200,7200,7200,0
|
|
20240411,190000,406412630,7200,7200,7200,7200,0
|
|
20240411,185900,406412630,7200,7200,7200,7200,0
|
|
20240411,185800,406412630,7200,7200,7200,7200,0
|
|
20240411,185700,406412630,7200,7200,7200,7200,0
|
|
20240411,185600,406412630,7200,7200,7200,7200,0
|
|
20240411,185500,406412630,7200,7200,7200,7200,0
|
|
20240411,185400,406412630,7200,7200,7200,7200,0
|
|
20240411,185300,406412630,7200,7200,7200,7200,0
|
|
20240411,185200,406412630,7200,7200,7200,7200,0
|
|
20240411,185100,406412630,7200,7200,7200,7200,0
|
|
20240411,185000,406412630,7200,7200,7200,7200,0
|
|
20240411,184900,406412630,7200,7200,7200,7200,0
|
|
20240411,184800,406412630,7200,7200,7200,7200,0
|
|
20240411,184700,406412630,7200,7200,7200,7200,0
|
|
20240411,184600,406412630,7200,7200,7200,7200,0
|
|
20240411,184500,406412630,7200,7200,7200,7200,0
|
|
20240411,184400,406412630,7200,7200,7200,7200,0
|
|
20240411,184300,406412630,7200,7200,7200,7200,0
|
|
20240411,184200,406412630,7200,7200,7200,7200,0
|
|
20240411,184100,406412630,7200,7200,7200,7200,0
|
|
20240411,184000,406412630,7200,7200,7200,7200,0
|
|
20240411,183900,406412630,7200,7200,7200,7200,3724
|
|
20240411,183800,406412630,7200,7200,7200,7200,0
|
|
20240411,183700,406412630,7200,7200,7200,7200,0
|
|
20240411,183600,406412630,7200,7200,7200,7200,0
|
|
20240411,183500,406412630,7200,7200,7200,7200,0
|
|
20240411,183400,406412630,7200,7200,7200,7200,0
|
|
20240411,183300,406412630,7200,7200,7200,7200,0
|
|
20240411,183200,406412630,7200,7200,7200,7200,0
|
|
20240411,183100,406412630,7200,7200,7200,7200,0
|
|
20240411,183000,406412630,7200,7200,7200,7200,0
|
|
20240411,182900,406412630,7200,7200,7200,7200,0
|
|
20240411,182800,406412630,7200,7200,7200,7200,0
|
|
20240411,182700,406412630,7200,7200,7200,7200,0
|
|
20240411,182600,406412630,7200,7200,7200,7200,0
|
|
20240411,182500,406412630,7200,7200,7200,7200,0
|
|
20240411,182400,406412630,7200,7200,7200,7200,0
|
|
20240411,182300,406412630,7200,7200,7200,7200,0
|
|
20240411,182200,406412630,7200,7200,7200,7200,0
|
|
20240411,182100,406412630,7200,7200,7200,7200,0
|
|
20240411,182000,406412630,7200,7200,7200,7200,0
|
|
20240411,181900,406412630,7200,7200,7200,7200,0
|
|
20240411,181800,406412630,7200,7200,7200,7200,0
|
|
20240411,181700,406412630,7200,7200,7200,7200,0
|
|
20240411,181600,406412630,7200,7200,7200,7200,0
|
|
20240411,181500,406412630,7200,7200,7200,7200,0
|
|
20240411,181400,406412630,7200,7200,7200,7200,0
|
|
20240411,181300,406412630,7200,7200,7200,7200,0
|
|
20240411,181200,406412630,7200,7200,7200,7200,0
|
|
20240411,181100,406412630,7200,7200,7200,7200,0
|
|
20240411,181000,406412630,7200,7200,7200,7200,0
|
|
20240411,180900,406412630,7200,7200,7200,7200,3724
|
|
20240411,180800,406412630,7200,7200,7200,7200,0
|
|
20240411,180700,406412630,7200,7200,7200,7200,0
|
|
20240411,180600,406412630,7200,7200,7200,7200,0
|
|
20240411,180500,406412630,7200,7200,7200,7200,0
|
|
20240411,180400,406412630,7200,7200,7200,7200,0
|
|
20240411,180300,406412630,7200,7200,7200,7200,0
|
|
20240411,180200,406412630,7200,7200,7200,7200,0
|
|
20240411,180100,406412630,7200,7200,7200,7200,0
|
|
20240411,180000,406412630,7200,7200,7200,7200,0
|
|
20240411,175900,406412630,7200,7200,7200,7200,0
|
|
20240411,175800,406412630,7200,7200,7200,7200,0
|
|
20240411,175700,406412630,7200,7200,7200,7200,0
|
|
20240411,175600,406412630,7200,7200,7200,7200,0
|
|
20240411,175500,406412630,7200,7200,7200,7200,0
|
|
20240411,175400,406412630,7200,7200,7200,7200,0
|
|
20240411,175300,406412630,7200,7200,7200,7200,0
|
|
20240411,175200,406412630,7200,7200,7200,7200,0
|
|
20240411,175100,406412630,7200,7200,7200,7200,0
|
|
20240411,175000,406412630,7200,7200,7200,7200,0
|
|
20240411,174900,406412630,7200,7200,7200,7200,0
|
|
20240411,174800,406412630,7200,7200,7200,7200,0
|
|
20240411,174700,406412630,7200,7200,7200,7200,0
|
|
20240411,174600,406412630,7200,7200,7200,7200,0
|
|
20240411,174500,406412630,7200,7200,7200,7200,0
|
|
20240411,174400,406412630,7200,7200,7200,7200,0
|
|
20240411,174300,406412630,7200,7200,7200,7200,0
|
|
20240411,174200,406412630,7200,7200,7200,7200,0
|
|
20240411,174100,406412630,7200,7200,7200,7200,0
|
|
20240411,174000,406412630,7200,7200,7200,7200,0
|
|
20240411,173900,406412630,7200,7200,7200,7200,3724
|
|
20240411,173800,406412630,7200,7200,7200,7200,0
|
|
20240411,173700,406412630,7200,7200,7200,7200,0
|
|
20240411,173600,406412630,7200,7200,7200,7200,0
|
|
20240411,173500,406412630,7200,7200,7200,7200,0
|
|
20240411,173400,406412630,7200,7200,7200,7200,0
|
|
20240411,173300,406412630,7200,7200,7200,7200,0
|
|
20240411,173200,406412630,7200,7200,7200,7200,0
|
|
20240411,173100,406412630,7200,7200,7200,7200,0
|
|
20240411,173000,406412630,7200,7200,7200,7200,0
|
|
20240411,172900,406412630,7200,7200,7200,7200,0
|
|
20240411,172800,406412630,7200,7200,7200,7200,0
|
|
20240411,172700,406412630,7200,7200,7200,7200,0
|
|
20240411,172600,406412630,7200,7200,7200,7200,0
|
|
20240411,172500,406412630,7200,7200,7200,7200,0
|
|
20240411,172400,406412630,7200,7200,7200,7200,0
|
|
20240411,172300,406412630,7200,7200,7200,7200,0
|
|
20240411,172200,406412630,7200,7200,7200,7200,0
|
|
20240411,172100,406412630,7200,7200,7200,7200,0
|
|
20240411,172000,406412630,7200,7200,7200,7200,0
|
|
20240411,171900,406412630,7200,7200,7200,7200,0
|
|
20240411,171800,406412630,7200,7200,7200,7200,0
|
|
20240411,171700,406412630,7200,7200,7200,7200,0
|
|
20240411,171600,406412630,7200,7200,7200,7200,0
|
|
20240411,171500,406412630,7200,7200,7200,7200,0
|
|
20240411,171400,406412630,7200,7200,7200,7200,0
|
|
20240411,171300,406412630,7200,7200,7200,7200,0
|
|
20240411,171200,406412630,7200,7200,7200,7200,0
|
|
20240411,171100,406412630,7200,7200,7200,7200,0
|
|
20240411,171000,406412630,7200,7200,7200,7200,0
|
|
20240411,170900,406412630,7200,7200,7200,7200,3724
|
|
20240411,170800,406412630,7200,7200,7200,7200,0
|
|
20240411,170700,406412630,7200,7200,7200,7200,0
|
|
20240411,170600,406412630,7200,7200,7200,7200,0
|
|
20240411,170500,406412630,7200,7200,7200,7200,0
|
|
20240411,170400,406412630,7200,7200,7200,7200,0
|
|
20240411,170300,406412630,7200,7200,7200,7200,0
|
|
20240411,170200,406412630,7200,7200,7200,7200,0
|
|
20240411,170100,406412630,7200,7200,7200,7200,0
|
|
20240411,170000,406412630,7200,7200,7200,7200,0
|
|
20240411,165900,406412630,7200,7200,7200,7200,0
|
|
20240411,165800,406412630,7200,7200,7200,7200,0
|
|
20240411,165700,406412630,7200,7200,7200,7200,0
|
|
20240411,165600,406412630,7200,7200,7200,7200,0
|
|
20240411,165500,406412630,7200,7200,7200,7200,0
|
|
20240411,165400,406412630,7200,7200,7200,7200,0
|
|
20240411,165300,406412630,7200,7200,7200,7200,0
|
|
20240411,165200,406412630,7200,7200,7200,7200,0
|
|
20240411,165100,406412630,7200,7200,7200,7200,0
|
|
20240411,165000,406412630,7200,7200,7200,7200,0
|
|
20240411,164900,406412630,7200,7200,7200,7200,0
|
|
20240411,164800,406412630,7200,7200,7200,7200,0
|
|
20240411,164700,406412630,7200,7200,7200,7200,0
|
|
20240411,164600,406412630,7200,7200,7200,7200,0
|
|
20240411,164500,406412630,7200,7200,7200,7200,0
|
|
20240411,164400,406412630,7200,7200,7200,7200,0
|
|
20240411,164300,406412630,7200,7200,7200,7200,0
|
|
20240411,164200,406412630,7200,7200,7200,7200,0
|
|
20240411,164100,406412630,7200,7200,7200,7200,0
|
|
20240411,164000,406412630,7200,7200,7200,7200,0
|
|
20240411,163900,406412630,7200,7200,7200,7200,3724
|
|
20240411,163800,406412630,7200,7200,7200,7200,0
|
|
20240411,163700,406412630,7200,7200,7200,7200,0
|
|
20240411,163600,406412630,7200,7200,7200,7200,0
|
|
20240411,163500,406412630,7200,7200,7200,7200,0
|
|
20240411,163400,406412630,7200,7200,7200,7200,0
|
|
20240411,163300,406412630,7200,7200,7200,7200,0
|
|
20240411,163200,406412630,7200,7200,7200,7200,0
|
|
20240411,163100,406412630,7200,7200,7200,7200,0
|
|
20240411,163000,406412630,7200,7200,7200,7200,0
|
|
20240411,162900,406412630,7200,7200,7200,7200,0
|
|
20240411,162800,406412630,7200,7200,7200,7200,0
|
|
20240411,162700,406412630,7200,7200,7200,7200,0
|
|
20240411,162600,406412630,7200,7200,7200,7200,0
|
|
20240411,162500,406412630,7200,7200,7200,7200,0
|
|
20240411,162400,406412630,7200,7200,7200,7200,0
|
|
20240411,162300,406412630,7200,7200,7200,7200,0
|
|
20240411,162200,406412630,7200,7200,7200,7200,0
|
|
20240411,162100,406412630,7200,7200,7200,7200,0
|
|
20240411,162000,406412630,7200,7200,7200,7200,0
|
|
20240411,161900,406412630,7200,7200,7200,7200,0
|
|
20240411,161800,406412630,7200,7200,7200,7200,0
|
|
20240411,161700,406412630,7200,7200,7200,7200,0
|
|
20240411,161600,406412630,7200,7200,7200,7200,0
|
|
20240411,161500,406412630,7200,7200,7200,7200,0
|
|
20240411,161400,406412630,7200,7200,7200,7200,0
|
|
20240411,161300,406412630,7200,7200,7200,7200,0
|
|
20240411,161200,406412630,7200,7200,7200,7200,0
|
|
20240411,161100,406412630,7200,7200,7200,7200,0
|
|
20240411,161000,406412630,7200,7200,7200,7200,0
|
|
20240411,160900,406412630,7200,7200,7200,7200,3724
|
|
20240411,160800,406412630,7200,7200,7200,7200,0
|
|
20240411,160700,406412630,7200,7200,7200,7200,0
|
|
20240411,160600,406412630,7200,7200,7200,7200,0
|
|
20240411,160500,406412630,7200,7200,7200,7200,0
|
|
20240411,160400,406412630,7200,7200,7200,7200,0
|
|
20240411,160300,406412630,7200,7200,7200,7200,0
|
|
20240411,160200,406412630,7200,7200,7200,7200,0
|
|
20240411,160100,406412630,7200,7200,7200,7200,0
|
|
20240411,160000,406412630,7200,7200,7200,7200,0
|
|
20240411,155900,406412630,7200,7200,7200,7200,0
|
|
20240411,155800,406412630,7200,7200,7200,7200,0
|
|
20240411,155700,406412630,7200,7200,7200,7200,0
|
|
20240411,155600,406412630,7200,7200,7200,7200,0
|
|
20240411,155500,406412630,7200,7200,7200,7200,0
|
|
20240411,155400,406412630,7200,7200,7200,7200,0
|
|
20240411,155300,406412630,7200,7200,7200,7200,0
|
|
20240411,155200,406412630,7200,7200,7200,7200,0
|
|
20240411,155100,406412630,7200,7200,7200,7200,0
|
|
20240411,155000,406412630,7200,7200,7200,7200,0
|
|
20240411,154900,406412630,7200,7200,7200,7200,0
|
|
20240411,154800,406412630,7200,7200,7200,7200,0
|
|
20240411,154700,406412630,7200,7200,7200,7200,0
|
|
20240411,154600,406412630,7200,7200,7200,7200,0
|
|
20240411,154500,406412630,7200,7200,7200,7200,0
|
|
20240411,154400,406412630,7200,7200,7200,7200,0
|
|
20240411,154300,406412630,7200,7200,7200,7200,0
|
|
20240411,154200,406412630,7200,7200,7200,7200,0
|
|
20240411,154100,406412630,7200,7200,7200,7200,0
|
|
20240411,154000,406412630,7200,7200,7200,7200,0
|
|
20240411,153900,406412630,7200,7200,7200,7200,3724
|
|
20240411,153800,406412630,7200,7200,7200,7200,0
|
|
20240411,153700,406412630,7200,7200,7200,7200,0
|
|
20240411,153600,406412630,7200,7200,7200,7200,0
|
|
20240411,153500,406412630,7200,7200,7200,7200,0
|
|
20240411,153400,406412630,7200,7200,7200,7200,0
|
|
20240411,153300,406412630,7200,7200,7200,7200,0
|
|
20240411,153200,406412630,7200,7200,7200,7200,0
|
|
20240411,153100,406412630,7200,7200,7200,7200,0
|
|
20240411,153000,406412630,7200,7200,7200,7200,3724
|
|
20240411,152900,379599830,7250,7250,7250,7250,0
|
|
20240411,152800,379599830,7250,7250,7250,7250,0
|
|
20240411,152700,379599830,7250,7250,7250,7250,0
|
|
20240411,152600,379599830,7250,7250,7250,7250,0
|
|
20240411,152500,379599830,7250,7250,7250,7250,0
|
|
20240411,152400,379599830,7250,7250,7250,7250,0
|
|
20240411,152300,379599830,7250,7250,7250,7250,0
|
|
20240411,152200,379599830,7250,7250,7250,7250,0
|
|
20240411,152100,379599830,7250,7250,7250,7250,0
|
|
20240411,152000,379599830,7250,7250,7250,7250,0
|
|
20240411,151900,379599830,7250,7250,7260,7250,22
|
|
20240411,151800,379440310,7220,7220,7220,7220,23
|
|
20240411,151700,379274250,7210,7210,7210,7210,150
|
|
20240411,151600,378192750,7220,7220,7220,7220,0
|
|
20240411,151500,378192750,7220,7220,7220,7220,0
|
|
20240411,151400,378192750,7220,7210,7220,7210,594
|
|
20240411,151300,373905710,7210,7210,7210,7210,5
|
|
20240411,151200,373869660,7180,7180,7180,7180,300
|
|
20240411,151100,371715660,7190,7200,7200,7190,246
|
|
20240411,151000,369946860,7200,7190,7200,7180,590
|
|
20240411,150900,365704810,7190,7200,7200,7190,39
|
|
20240411,150800,365424350,7200,7210,7210,7200,169
|
|
20240411,150700,364207260,7210,7210,7210,7210,0
|
|
20240411,150600,364207260,7210,7220,7220,7210,312
|
|
20240411,150500,361956220,7210,7210,7210,7210,0
|
|
20240411,150400,361956220,7210,7210,7210,7210,0
|
|
20240411,150300,361956220,7210,7210,7210,7210,329
|
|
20240411,150200,359584130,7260,7260,7260,7260,11
|
|
20240411,150100,359504270,7260,7260,7260,7260,2
|
|
20240411,150000,359489750,7260,7260,7260,7260,7
|
|
20240411,145900,359438930,7200,7260,7260,7200,375
|
|
20240411,145800,356734250,7260,7260,7260,7260,12
|
|
20240411,145700,356647130,7260,7260,7260,7260,0
|
|
20240411,145600,356647130,7260,7220,7260,7220,383
|
|
20240411,145500,353868340,7220,7220,7220,7220,0
|
|
20240411,145400,353868340,7220,7220,7220,7220,0
|
|
20240411,145300,353868340,7220,7220,7220,7220,8
|
|
20240411,145200,353810580,7220,7220,7220,7220,0
|
|
20240411,145100,353810580,7220,7220,7220,7220,0
|
|
20240411,145000,353810580,7220,7220,7220,7220,6
|
|
20240411,144900,353767260,7220,7220,7220,7220,0
|
|
20240411,144800,353767260,7220,7220,7220,7220,0
|
|
20240411,144700,353767260,7220,7220,7220,7220,40
|
|
20240411,144600,353478460,7220,7220,7220,7220,0
|
|
20240411,144500,353478460,7220,7220,7220,7220,5
|
|
20240411,144400,353442360,7220,7220,7220,7220,0
|
|
20240411,144300,353442360,7220,7220,7220,7220,1
|
|
20240411,144200,353435140,7220,7220,7220,7220,101
|
|
20240411,144100,352705920,7220,7220,7220,7220,67
|
|
20240411,144000,352222180,7220,7220,7220,7220,0
|
|
20240411,143900,352222180,7220,7220,7220,7220,10
|
|
20240411,143800,352149980,7220,7220,7220,7220,0
|
|
20240411,143700,352149980,7220,7220,7220,7220,0
|
|
20240411,143600,352149980,7220,7220,7220,7220,2
|
|
20240411,143500,352135540,7200,7200,7200,7200,0
|
|
20240411,143400,352135540,7200,7200,7200,7200,0
|
|
20240411,143300,352135540,7200,7200,7200,7200,7
|
|
20240411,143200,352085140,7200,7200,7200,7200,0
|
|
20240411,143100,352085140,7200,7200,7200,7200,0
|
|
20240411,143000,352085140,7200,7200,7200,7200,284
|
|
20240411,142900,350040340,7190,7190,7190,7190,0
|
|
20240411,142800,350040340,7190,7190,7190,7190,0
|
|
20240411,142700,350040340,7190,7190,7190,7190,52
|
|
20240411,142600,349666460,7210,7210,7210,7210,0
|
|
20240411,142500,349666460,7210,7210,7210,7210,23
|
|
20240411,142400,349500630,7210,7210,7210,7210,37
|
|
20240411,142300,349233860,7180,7190,7190,7180,477
|
|
20240411,142200,345808400,7190,7190,7190,7190,0
|
|
20240411,142100,345808400,7190,7210,7210,7190,42
|
|
20240411,142000,345506400,7200,7200,7200,7200,0
|
|
20240411,141900,345506400,7200,7200,7200,7200,400
|
|
20240411,141800,342626400,7210,7210,7210,7210,0
|
|
20240411,141700,342626400,7210,7210,7210,7210,24
|
|
20240411,141600,342453360,7190,7190,7190,7190,0
|
|
20240411,141500,342453360,7190,7190,7190,7190,0
|
|
20240411,141400,342453360,7190,7190,7190,7190,0
|
|
20240411,141300,342453360,7190,7190,7190,7190,25
|
|
20240411,141200,342273610,7190,7190,7190,7190,0
|
|
20240411,141100,342273610,7190,7210,7210,7190,53
|
|
20240411,141000,341891520,7210,7210,7210,7210,15
|
|
20240411,140900,341783370,7210,7210,7210,7210,5
|
|
20240411,140800,341747320,7210,7210,7210,7210,0
|
|
20240411,140700,341747320,7210,7210,7210,7210,0
|
|
20240411,140600,341747320,7210,7190,7210,7190,2343
|
|
20240411,140500,324876280,7180,7180,7180,7180,0
|
|
20240411,140400,324876280,7180,7180,7180,7180,0
|
|
20240411,140300,324876280,7180,7180,7180,7180,0
|
|
20240411,140200,324876280,7180,7180,7180,7180,1
|
|
20240411,140100,324869100,7190,7190,7190,7190,377
|
|
20240411,140000,322158470,7180,7180,7180,7180,0
|
|
20240411,135900,322158470,7180,7180,7180,7180,0
|
|
20240411,135800,322158470,7180,7180,7180,7180,0
|
|
20240411,135700,322158470,7180,7180,7180,7180,0
|
|
20240411,135600,322158470,7180,7180,7180,7180,0
|
|
20240411,135500,322158470,7180,7180,7180,7180,0
|
|
20240411,135400,322158470,7180,7180,7180,7180,206
|
|
20240411,135300,320679390,7180,7180,7180,7180,1
|
|
20240411,135200,320672210,7190,7190,7190,7190,0
|
|
20240411,135100,320672210,7190,7190,7190,7190,300
|
|
20240411,135000,318515210,7180,7180,7180,7180,0
|
|
20240411,134900,318515210,7180,7180,7180,7180,0
|
|
20240411,134800,318515210,7180,7180,7180,7180,34
|
|
20240411,134700,318271090,7190,7190,7190,7190,30
|
|
20240411,134600,318055390,7180,7180,7180,7180,0
|
|
20240411,134500,318055390,7180,7180,7180,7180,131
|
|
20240411,134400,317114810,7170,7170,7170,7170,0
|
|
20240411,134300,317114810,7170,7170,7170,7170,0
|
|
20240411,134200,317114810,7170,7170,7170,7170,0
|
|
20240411,134100,317114810,7170,7190,7190,7170,83
|
|
20240411,134000,316519580,7190,7190,7190,7190,1
|
|
20240411,133900,316512390,7190,7190,7190,7190,0
|
|
20240411,133800,316512390,7190,7160,7190,7160,61
|
|
20240411,133700,316073830,7190,7190,7190,7190,10
|
|
20240411,133600,316001930,7190,7190,7190,7190,930
|
|
20240411,133500,309315230,7190,7190,7190,7190,0
|
|
20240411,133400,309315230,7190,7160,7190,7150,2437
|
|
20240411,133300,291850460,7160,7160,7160,7160,0
|
|
20240411,133200,291850460,7160,7160,7160,7160,0
|
|
20240411,133100,291850460,7160,7160,7160,7160,0
|
|
20240411,133000,291850460,7160,7160,7160,7160,0
|
|
20240411,132900,291850460,7160,7160,7160,7160,0
|
|
20240411,132800,291850460,7160,7170,7170,7160,296
|
|
20240411,132700,289731090,7180,7170,7180,7170,23
|
|
20240411,132600,289566130,7170,7170,7170,7170,0
|
|
20240411,132500,289566130,7170,7170,7170,7170,30
|
|
20240411,132400,289351030,7170,7170,7170,7170,0
|
|
20240411,132300,289351030,7170,7170,7170,7170,0
|
|
20240411,132200,289351030,7170,7170,7170,7170,0
|
|
20240411,132100,289351030,7170,7170,7170,7170,174
|
|
20240411,132000,288103450,7170,7170,7170,7170,0
|
|
20240411,131900,288103450,7170,7170,7170,7170,20
|
|
20240411,131800,287960050,7160,7160,7160,7160,0
|
|
20240411,131700,287960050,7160,7160,7160,7160,12
|
|
20240411,131600,287874130,7150,7150,7150,7150,0
|
|
20240411,131500,287874130,7150,7150,7150,7150,0
|
|
20240411,131400,287874130,7150,7150,7150,7150,0
|
|
20240411,131300,287874130,7150,7150,7150,7150,0
|
|
20240411,131200,287874130,7150,7170,7170,7150,856
|
|
20240411,131100,281743770,7170,7170,7170,7170,0
|
|
20240411,131000,281743770,7170,7170,7170,7170,0
|
|
20240411,130900,281743770,7170,7170,7170,7170,1
|
|
20240411,130800,281736600,7170,7170,7170,7170,1
|
|
20240411,130700,281729430,7160,7170,7170,7160,41
|
|
20240411,130600,281435740,7180,7180,7180,7180,0
|
|
20240411,130500,281435740,7180,7180,7180,7180,0
|
|
20240411,130400,281435740,7180,7180,7180,7180,0
|
|
20240411,130300,281435740,7180,7180,7180,7180,462
|
|
20240411,130200,278118580,7180,7180,7180,7180,0
|
|
20240411,130100,278118580,7180,7180,7180,7180,0
|
|
20240411,130000,278118580,7180,7180,7180,7180,0
|
|
20240411,125900,278118580,7180,7180,7180,7180,0
|
|
20240411,125800,278118580,7180,7180,7180,7180,75
|
|
20240411,125700,277580080,7190,7190,7190,7190,0
|
|
20240411,125600,277580080,7190,7190,7190,7190,0
|
|
20240411,125500,277580080,7190,7190,7190,7190,11
|
|
20240411,125400,277500990,7190,7190,7190,7190,141
|
|
20240411,125300,276487200,7190,7190,7190,7190,0
|
|
20240411,125200,276487200,7190,7190,7190,7190,279
|
|
20240411,125100,274481190,7190,7190,7190,7190,0
|
|
20240411,125000,274481190,7190,7190,7190,7190,0
|
|
20240411,124900,274481190,7190,7190,7190,7190,20
|
|
20240411,124800,274337390,7190,7190,7190,7190,0
|
|
20240411,124700,274337390,7190,7190,7190,7190,0
|
|
20240411,124600,274337390,7190,7190,7190,7190,1
|
|
20240411,124500,274330200,7190,7190,7190,7190,0
|
|
20240411,124400,274330200,7190,7190,7190,7190,4
|
|
20240411,124300,274301440,7160,7160,7160,7160,0
|
|
20240411,124200,274301440,7160,7160,7160,7160,273
|
|
20240411,124100,272346760,7170,7170,7170,7170,1
|
|
20240411,124000,272339590,7170,7170,7170,7170,202
|
|
20240411,123900,270891250,7180,7180,7180,7180,53
|
|
20240411,123800,270510710,7180,7180,7180,7180,2
|
|
20240411,123700,270496350,7190,7190,7190,7190,0
|
|
20240411,123600,270496350,7190,7190,7190,7190,0
|
|
20240411,123500,270496350,7190,7190,7190,7190,0
|
|
20240411,123400,270496350,7190,7190,7190,7190,100
|
|
20240411,123300,269777350,7180,7180,7180,7180,1
|
|
20240411,123200,269770170,7180,7180,7180,7180,0
|
|
20240411,123100,269770170,7180,7180,7180,7180,0
|
|
20240411,123000,269770170,7180,7180,7180,7180,0
|
|
20240411,122900,269770170,7180,7180,7180,7180,0
|
|
20240411,122800,269770170,7180,7180,7180,7180,0
|
|
20240411,122700,269770170,7180,7180,7180,7180,0
|
|
20240411,122600,269770170,7180,7180,7180,7180,6
|
|
20240411,122500,269727090,7180,7180,7180,7180,0
|
|
20240411,122400,269727090,7180,7150,7180,7150,2
|
|
20240411,122300,269712760,7160,7160,7160,7160,0
|
|
20240411,122200,269712760,7160,7160,7160,7160,203
|
|
20240411,122100,268259280,7160,7160,7160,7160,0
|
|
20240411,122000,268259280,7160,7160,7160,7160,146
|
|
20240411,121900,267213920,7150,7150,7150,7150,0
|
|
20240411,121800,267213920,7150,7150,7150,7150,0
|
|
20240411,121700,267213920,7150,7150,7150,7150,16
|
|
20240411,121600,267099520,7160,7160,7160,7160,0
|
|
20240411,121500,267099520,7160,7160,7160,7160,1
|
|
20240411,121400,267092360,7160,7160,7160,7160,1
|
|
20240411,121300,267085200,7160,7160,7160,7160,2
|
|
20240411,121200,267070880,7160,7160,7160,7160,10
|
|
20240411,121100,266999280,7160,7160,7160,7160,0
|
|
20240411,121000,266999280,7160,7160,7160,7160,0
|
|
20240411,120900,266999280,7160,7160,7160,7160,5
|
|
20240411,120800,266963480,7160,7160,7160,7160,9
|
|
20240411,120700,266899040,7150,7150,7150,7150,10
|
|
20240411,120600,266827540,7150,7150,7150,7150,0
|
|
20240411,120500,266827540,7150,7150,7150,7150,0
|
|
20240411,120400,266827540,7150,7150,7150,7150,300
|
|
20240411,120300,264682540,7150,7150,7150,7140,526
|
|
20240411,120200,260923100,7150,7150,7150,7150,354
|
|
20240411,120100,258392000,7140,7140,7140,7140,1
|
|
20240411,120000,258384860,7150,7150,7150,7150,0
|
|
20240411,115900,258384860,7150,7150,7150,7150,80
|
|
20240411,115800,257812860,7150,7150,7150,7150,0
|
|
20240411,115700,257812860,7150,7150,7150,7150,0
|
|
20240411,115600,257812860,7150,7150,7150,7150,10
|
|
20240411,115500,257741360,7150,7150,7150,7150,9
|
|
20240411,115400,257677010,7150,7150,7150,7150,0
|
|
20240411,115300,257677010,7150,7150,7150,7150,699
|
|
20240411,115200,252679160,7150,7150,7150,7150,6
|
|
20240411,115100,252636260,7150,7150,7150,7150,30
|
|
20240411,115000,252421760,7150,7150,7150,7150,0
|
|
20240411,114900,252421760,7150,7150,7150,7150,50
|
|
20240411,114800,252064260,7140,7140,7140,7140,0
|
|
20240411,114700,252064260,7140,7140,7140,7140,0
|
|
20240411,114600,252064260,7140,7140,7140,7140,134
|
|
20240411,114500,251107500,7150,7150,7150,7150,539
|
|
20240411,114400,247253650,7150,7150,7150,7150,0
|
|
20240411,114300,247253650,7150,7150,7150,7150,6
|
|
20240411,114200,247210750,7150,7150,7150,7150,0
|
|
20240411,114100,247210750,7150,7150,7150,7150,70
|
|
20240411,114000,246710250,7150,7150,7150,7150,20
|
|
20240411,113900,246567250,7150,7150,7150,7140,41
|
|
20240411,113800,246274110,7150,7150,7150,7150,0
|
|
20240411,113700,246274110,7150,7150,7150,7150,1
|
|
20240411,113600,246266960,7150,7150,7150,7150,0
|
|
20240411,113500,246266960,7150,7150,7150,7150,633
|
|
20240411,113400,241741010,7160,7160,7160,7160,125
|
|
20240411,113300,240846010,7160,7160,7160,7160,20
|
|
20240411,113200,240702810,7160,7160,7160,7160,0
|
|
20240411,113100,240702810,7160,7160,7160,7160,20
|
|
20240411,113000,240559610,7150,7150,7150,7150,110
|
|
20240411,112900,239773110,7150,7150,7160,7150,700
|
|
20240411,112800,234764380,7150,7150,7150,7150,0
|
|
20240411,112700,234764380,7150,7150,7150,7150,5
|
|
20240411,112600,234728630,7150,7150,7150,7150,507
|
|
20240411,112500,231103580,7150,7150,7150,7150,40
|
|
20240411,112400,230817580,7150,7150,7150,7150,74
|
|
20240411,112300,230288480,7160,7160,7160,7160,0
|
|
20240411,112200,230288480,7160,7160,7160,7160,95
|
|
20240411,112100,229608280,7160,7170,7170,7160,13
|
|
20240411,112000,229515180,7170,7170,7170,7170,0
|
|
20240411,111900,229515180,7170,7170,7170,7170,11
|
|
20240411,111800,229436310,7180,7180,7180,7180,0
|
|
20240411,111700,229436310,7180,7180,7180,7180,0
|
|
20240411,111600,229436310,7180,7180,7180,7180,0
|
|
20240411,111500,229436310,7180,7180,7180,7180,0
|
|
20240411,111400,229436310,7180,7180,7180,7180,0
|
|
20240411,111300,229436310,7180,7180,7180,7180,0
|
|
20240411,111200,229436310,7180,7180,7180,7180,5
|
|
20240411,111100,229400410,7180,7180,7180,7180,0
|
|
20240411,111000,229400410,7180,7180,7180,7180,63
|
|
20240411,110900,228948070,7200,7200,7200,7200,0
|
|
20240411,110800,228948070,7200,7200,7200,7200,0
|
|
20240411,110700,228948070,7200,7200,7200,7200,23
|
|
20240411,110600,228782470,7190,7190,7190,7190,0
|
|
20240411,110500,228782470,7190,7190,7190,7190,0
|
|
20240411,110400,228782470,7190,7200,7200,7190,27
|
|
20240411,110300,228588270,7190,7190,7190,7190,1
|
|
20240411,110200,228581080,7200,7200,7200,7200,0
|
|
20240411,110100,228581080,7200,7200,7200,7200,0
|
|
20240411,110000,228581080,7200,7200,7200,7200,0
|
|
20240411,105900,228581080,7200,7200,7200,7200,0
|
|
20240411,105800,228581080,7200,7200,7200,7200,0
|
|
20240411,105700,228581080,7200,7200,7200,7200,0
|
|
20240411,105600,228581080,7200,7200,7200,7200,0
|
|
20240411,105500,228581080,7200,7200,7200,7200,231
|
|
20240411,105400,226917880,7200,7200,7200,7200,1685
|
|
20240411,105300,214785880,7200,7200,7200,7200,7
|
|
20240411,105200,214735480,7200,7200,7200,7200,0
|
|
20240411,105100,214735480,7200,7200,7200,7200,0
|
|
20240411,105000,214735480,7200,7200,7200,7200,20
|
|
20240411,104900,214591480,7200,7200,7200,7200,130
|
|
20240411,104800,213655480,7180,7180,7180,7180,0
|
|
20240411,104700,213655480,7180,7180,7180,7180,0
|
|
20240411,104600,213655480,7180,7200,7200,7180,55
|
|
20240411,104500,213260540,7200,7200,7200,7200,31
|
|
20240411,104400,213037340,7200,7200,7200,7200,0
|
|
20240411,104300,213037340,7200,7200,7200,7200,0
|
|
20240411,104200,213037340,7200,7200,7200,7200,0
|
|
20240411,104100,213037340,7200,7190,7200,7190,686
|
|
20240411,104000,208098640,7200,7200,7200,7200,0
|
|
20240411,103900,208098640,7200,7200,7200,7200,0
|
|
20240411,103800,208098640,7200,7200,7200,7200,0
|
|
20240411,103700,208098640,7200,7190,7200,7190,317
|
|
20240411,103600,205819240,7200,7200,7200,7200,0
|
|
20240411,103500,205819240,7200,7200,7200,7200,2
|
|
20240411,103400,205804840,7200,7200,7200,7200,0
|
|
20240411,103300,205804840,7200,7200,7200,7200,0
|
|
20240411,103200,205804840,7200,7200,7200,7200,5
|
|
20240411,103100,205768840,7200,7200,7200,7200,5
|
|
20240411,103000,205732840,7200,7200,7200,7200,5
|
|
20240411,102900,205696840,7200,7200,7200,7200,0
|
|
20240411,102800,205696840,7200,7200,7200,7200,0
|
|
20240411,102700,205696840,7200,7200,7200,7200,1
|
|
20240411,102600,205689640,7210,7210,7210,7210,0
|
|
20240411,102500,205689640,7210,7210,7210,7210,0
|
|
20240411,102400,205689640,7210,7210,7210,7210,2
|
|
20240411,102300,205675220,7210,7210,7210,7210,5
|
|
20240411,102200,205639170,7210,7210,7210,7210,0
|
|
20240411,102100,205639170,7210,7210,7210,7210,140
|
|
20240411,102000,204629770,7210,7210,7210,7210,0
|
|
20240411,101900,204629770,7210,7210,7210,7210,0
|
|
20240411,101800,204629770,7210,7210,7210,7210,3
|
|
20240411,101700,204608140,7150,7150,7150,7150,0
|
|
20240411,101600,204608140,7150,7150,7150,7150,5
|
|
20240411,101500,204572390,7150,7150,7150,7150,187
|
|
20240411,101400,203235340,7180,7180,7180,7180,62
|
|
20240411,101300,202790180,7180,7180,7180,7180,50
|
|
20240411,101200,202431180,7190,7190,7190,7190,1406
|
|
20240411,101100,192322040,7200,7200,7200,7200,3
|
|
20240411,101000,192300440,7200,7190,7200,7190,500
|
|
20240411,100900,188701440,7190,7190,7190,7190,73
|
|
20240411,100800,188176570,7190,7190,7190,7190,0
|
|
20240411,100700,188176570,7190,7190,7190,7190,150
|
|
20240411,100600,187098070,7180,7180,7180,7140,1129
|
|
20240411,100500,179017930,7180,7170,7180,7170,199
|
|
20240411,100400,177589120,7190,7200,7200,7190,74
|
|
20240411,100300,177056820,7210,7210,7210,7210,2
|
|
20240411,100200,177042400,7210,7210,7210,7210,1
|
|
20240411,100100,177035190,7210,7200,7210,7200,63
|
|
20240411,100000,176581580,7200,7190,7200,7190,3
|
|
20240411,095900,176559990,7190,7190,7190,7190,1745
|
|
20240411,095800,164013440,7190,7190,7190,7190,0
|
|
20240411,095700,164013440,7190,7190,7190,7190,2
|
|
20240411,095600,163999060,7190,7190,7190,7190,0
|
|
20240411,095500,163999060,7190,7190,7190,7190,0
|
|
20240411,095400,163999060,7190,7190,7190,7190,201
|
|
20240411,095300,162553870,7180,7170,7180,7170,279
|
|
20240411,095200,160551550,7150,7150,7150,7150,7
|
|
20240411,095100,160501500,7140,7140,7140,7140,0
|
|
20240411,095000,160501500,7140,7140,7140,7140,0
|
|
20240411,094900,160501500,7140,7140,7140,7140,0
|
|
20240411,094800,160501500,7140,7160,7160,7140,502
|
|
20240411,094700,156916710,7170,7170,7170,7160,603
|
|
20240411,094600,152593220,7180,7180,7180,7180,1
|
|
20240411,094500,152586040,7180,7170,7190,7170,14
|
|
20240411,094400,152485610,7180,7190,7190,7180,10
|
|
20240411,094300,152413720,7190,7190,7190,7190,1
|
|
20240411,094200,152406530,7190,7190,7190,7190,0
|
|
20240411,094100,152406530,7190,7190,7190,7190,1
|
|
20240411,094000,152399340,7180,7200,7200,7180,241
|
|
20240411,093900,150668940,7200,7200,7200,7200,1398
|
|
20240411,093800,140603340,7210,7210,7210,7210,10
|
|
20240411,093700,140531240,7210,7210,7210,7210,143
|
|
20240411,093600,139500210,7200,7200,7200,7200,382
|
|
20240411,093500,136749810,7190,7180,7190,7180,111
|
|
20240411,093400,135951960,7180,7180,7180,7180,3
|
|
20240411,093300,135930420,7180,7180,7180,7180,358
|
|
20240411,093200,133359980,7180,7160,7180,7140,316
|
|
20240411,093100,131102330,7190,7190,7190,7190,55
|
|
20240411,093000,130706880,7160,7160,7160,7160,10
|
|
20240411,092900,130635280,7150,7150,7150,7150,5
|
|
20240411,092800,130599530,7130,7150,7150,7130,1000
|
|
20240411,092700,123459640,7180,7180,7180,7180,154
|
|
20240411,092600,122353920,7150,7150,7150,7150,0
|
|
20240411,092500,122353920,7150,7170,7170,7150,10
|
|
20240411,092400,122282380,7170,7170,7170,7170,0
|
|
20240411,092300,122282380,7170,7150,7170,7150,435
|
|
20240411,092200,119166450,7150,7150,7150,7150,53
|
|
20240411,092100,118787500,7150,7150,7150,7150,20
|
|
20240411,092000,118644500,7140,7140,7140,7140,186
|
|
20240411,091900,117316460,7150,7150,7150,7150,127
|
|
20240411,091800,116408410,7150,7160,7160,7150,278
|
|
20240411,091700,114418160,7160,7160,7160,7160,1
|
|
20240411,091600,114411000,7160,7170,7170,7160,84
|
|
20240411,091500,113809220,7160,7160,7160,7140,63
|
|
20240411,091400,113358360,7160,7160,7160,7160,138
|
|
20240411,091300,112370280,7160,7150,7160,7150,1982
|
|
20240411,091200,98198480,7150,7160,7160,7150,321
|
|
20240411,091100,95901830,7170,7170,7170,7170,4
|
|
20240411,091000,95873150,7180,7180,7180,7180,12
|
|
20240411,090900,95786990,7180,7180,7180,7180,0
|
|
20240411,090800,95786990,7180,7150,7180,7150,12
|
|
20240411,090700,95700890,7140,7190,7190,7140,164
|
|
20240411,090600,94528470,7190,7200,7200,7140,337
|
|
20240411,090500,92105990,7200,7140,7200,7130,690
|
|
20240411,090400,87153920,7140,7160,7160,7130,756
|
|
20240411,090300,81750710,7120,7120,7160,7120,157
|
|
20240411,090200,80631750,7110,7070,7160,7070,153
|
|
20240411,090100,79543860,7080,7070,7180,7060,722
|
|
20240411,090000,74437490,7060,7000,7200,7000,10569
|