695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,203200,989935695,3050,3050,3050,3050,6246
|
|
20240411,203100,989935695,3050,3050,3050,3050,0
|
|
20240411,203000,989935695,3050,3050,3050,3050,0
|
|
20240411,202900,989935695,3050,3050,3050,3050,0
|
|
20240411,202800,989935695,3050,3050,3050,3050,0
|
|
20240411,202700,989935695,3050,3050,3050,3050,0
|
|
20240411,202600,989935695,3050,3050,3050,3050,0
|
|
20240411,202500,989935695,3050,3050,3050,3050,0
|
|
20240411,202400,989935695,3050,3050,3050,3050,0
|
|
20240411,202300,989935695,3050,3050,3050,3050,0
|
|
20240411,202200,989935695,3050,3050,3050,3050,0
|
|
20240411,202100,989935695,3050,3050,3050,3050,0
|
|
20240411,202000,989935695,3050,3050,3050,3050,0
|
|
20240411,201900,989935695,3050,3050,3050,3050,0
|
|
20240411,201800,989935695,3050,3050,3050,3050,0
|
|
20240411,201700,989935695,3050,3050,3050,3050,0
|
|
20240411,201600,989935695,3050,3050,3050,3050,0
|
|
20240411,201500,989935695,3050,3050,3050,3050,0
|
|
20240411,201400,989935695,3050,3050,3050,3050,0
|
|
20240411,201300,989935695,3050,3050,3050,3050,0
|
|
20240411,201200,989935695,3050,3050,3050,3050,0
|
|
20240411,201100,989935695,3050,3050,3050,3050,0
|
|
20240411,201000,989935695,3050,3050,3050,3050,0
|
|
20240411,200900,989935695,3050,3050,3050,3050,0
|
|
20240411,200800,989935695,3050,3050,3050,3050,0
|
|
20240411,200700,989935695,3050,3050,3050,3050,0
|
|
20240411,200600,989935695,3050,3050,3050,3050,0
|
|
20240411,200500,989935695,3050,3050,3050,3050,0
|
|
20240411,200400,989935695,3050,3050,3050,3050,0
|
|
20240411,200300,989935695,3050,3050,3050,3050,0
|
|
20240411,200200,989935695,3050,3050,3050,3050,6246
|
|
20240411,200100,989935695,3050,3050,3050,3050,0
|
|
20240411,200000,989935695,3050,3050,3050,3050,0
|
|
20240411,195900,989935695,3050,3050,3050,3050,0
|
|
20240411,195800,989935695,3050,3050,3050,3050,0
|
|
20240411,195700,989935695,3050,3050,3050,3050,0
|
|
20240411,195600,989935695,3050,3050,3050,3050,0
|
|
20240411,195500,989935695,3050,3050,3050,3050,0
|
|
20240411,195400,989935695,3050,3050,3050,3050,0
|
|
20240411,195300,989935695,3050,3050,3050,3050,0
|
|
20240411,195200,989935695,3050,3050,3050,3050,0
|
|
20240411,195100,989935695,3050,3050,3050,3050,0
|
|
20240411,195000,989935695,3050,3050,3050,3050,0
|
|
20240411,194900,989935695,3050,3050,3050,3050,0
|
|
20240411,194800,989935695,3050,3050,3050,3050,0
|
|
20240411,194700,989935695,3050,3050,3050,3050,0
|
|
20240411,194600,989935695,3050,3050,3050,3050,0
|
|
20240411,194500,989935695,3050,3050,3050,3050,0
|
|
20240411,194400,989935695,3050,3050,3050,3050,0
|
|
20240411,194300,989935695,3050,3050,3050,3050,0
|
|
20240411,194200,989935695,3050,3050,3050,3050,0
|
|
20240411,194100,989935695,3050,3050,3050,3050,0
|
|
20240411,194000,989935695,3050,3050,3050,3050,0
|
|
20240411,193900,989935695,3050,3050,3050,3050,0
|
|
20240411,193800,989935695,3050,3050,3050,3050,0
|
|
20240411,193700,989935695,3050,3050,3050,3050,0
|
|
20240411,193600,989935695,3050,3050,3050,3050,0
|
|
20240411,193500,989935695,3050,3050,3050,3050,0
|
|
20240411,193400,989935695,3050,3050,3050,3050,0
|
|
20240411,193300,989935695,3050,3050,3050,3050,0
|
|
20240411,193200,989935695,3050,3050,3050,3050,6246
|
|
20240411,193100,989935695,3050,3050,3050,3050,0
|
|
20240411,193000,989935695,3050,3050,3050,3050,0
|
|
20240411,192900,989935695,3050,3050,3050,3050,0
|
|
20240411,192800,989935695,3050,3050,3050,3050,0
|
|
20240411,192700,989935695,3050,3050,3050,3050,0
|
|
20240411,192600,989935695,3050,3050,3050,3050,0
|
|
20240411,192500,989935695,3050,3050,3050,3050,0
|
|
20240411,192400,989935695,3050,3050,3050,3050,0
|
|
20240411,192300,989935695,3050,3050,3050,3050,0
|
|
20240411,192200,989935695,3050,3050,3050,3050,0
|
|
20240411,192100,989935695,3050,3050,3050,3050,0
|
|
20240411,192000,989935695,3050,3050,3050,3050,0
|
|
20240411,191900,989935695,3050,3050,3050,3050,0
|
|
20240411,191800,989935695,3050,3050,3050,3050,0
|
|
20240411,191700,989935695,3050,3050,3050,3050,0
|
|
20240411,191600,989935695,3050,3050,3050,3050,0
|
|
20240411,191500,989935695,3050,3050,3050,3050,0
|
|
20240411,191400,989935695,3050,3050,3050,3050,0
|
|
20240411,191300,989935695,3050,3050,3050,3050,0
|
|
20240411,191200,989935695,3050,3050,3050,3050,0
|
|
20240411,191100,989935695,3050,3050,3050,3050,0
|
|
20240411,191000,989935695,3050,3050,3050,3050,0
|
|
20240411,190900,989935695,3050,3050,3050,3050,0
|
|
20240411,190800,989935695,3050,3050,3050,3050,0
|
|
20240411,190700,989935695,3050,3050,3050,3050,0
|
|
20240411,190600,989935695,3050,3050,3050,3050,0
|
|
20240411,190500,989935695,3050,3050,3050,3050,0
|
|
20240411,190400,989935695,3050,3050,3050,3050,0
|
|
20240411,190300,989935695,3050,3050,3050,3050,0
|
|
20240411,190200,989935695,3050,3050,3050,3050,6246
|
|
20240411,190100,989935695,3050,3050,3050,3050,0
|
|
20240411,190000,989935695,3050,3050,3050,3050,0
|
|
20240411,185900,989935695,3050,3050,3050,3050,0
|
|
20240411,185800,989935695,3050,3050,3050,3050,0
|
|
20240411,185700,989935695,3050,3050,3050,3050,0
|
|
20240411,185600,989935695,3050,3050,3050,3050,0
|
|
20240411,185500,989935695,3050,3050,3050,3050,0
|
|
20240411,185400,989935695,3050,3050,3050,3050,0
|
|
20240411,185300,989935695,3050,3050,3050,3050,0
|
|
20240411,185200,989935695,3050,3050,3050,3050,0
|
|
20240411,185100,989935695,3050,3050,3050,3050,0
|
|
20240411,185000,989935695,3050,3050,3050,3050,0
|
|
20240411,184900,989935695,3050,3050,3050,3050,0
|
|
20240411,184800,989935695,3050,3050,3050,3050,0
|
|
20240411,184700,989935695,3050,3050,3050,3050,0
|
|
20240411,184600,989935695,3050,3050,3050,3050,0
|
|
20240411,184500,989935695,3050,3050,3050,3050,0
|
|
20240411,184400,989935695,3050,3050,3050,3050,0
|
|
20240411,184300,989935695,3050,3050,3050,3050,0
|
|
20240411,184200,989935695,3050,3050,3050,3050,0
|
|
20240411,184100,989935695,3050,3050,3050,3050,0
|
|
20240411,184000,989935695,3050,3050,3050,3050,0
|
|
20240411,183900,989935695,3050,3050,3050,3050,0
|
|
20240411,183800,989935695,3050,3050,3050,3050,0
|
|
20240411,183700,989935695,3050,3050,3050,3050,0
|
|
20240411,183600,989935695,3050,3050,3050,3050,0
|
|
20240411,183500,989935695,3050,3050,3050,3050,0
|
|
20240411,183400,989935695,3050,3050,3050,3050,0
|
|
20240411,183300,989935695,3050,3050,3050,3050,0
|
|
20240411,183200,989935695,3050,3050,3050,3050,6246
|
|
20240411,183100,989935695,3050,3050,3050,3050,0
|
|
20240411,183000,989935695,3050,3050,3050,3050,0
|
|
20240411,182900,989935695,3050,3050,3050,3050,0
|
|
20240411,182800,989935695,3050,3050,3050,3050,0
|
|
20240411,182700,989935695,3050,3050,3050,3050,0
|
|
20240411,182600,989935695,3050,3050,3050,3050,0
|
|
20240411,182500,989935695,3050,3050,3050,3050,0
|
|
20240411,182400,989935695,3050,3050,3050,3050,0
|
|
20240411,182300,989935695,3050,3050,3050,3050,0
|
|
20240411,182200,989935695,3050,3050,3050,3050,0
|
|
20240411,182100,989935695,3050,3050,3050,3050,0
|
|
20240411,182000,989935695,3050,3050,3050,3050,0
|
|
20240411,181900,989935695,3050,3050,3050,3050,0
|
|
20240411,181800,989935695,3050,3050,3050,3050,0
|
|
20240411,181700,989935695,3050,3050,3050,3050,0
|
|
20240411,181600,989935695,3050,3050,3050,3050,0
|
|
20240411,181500,989935695,3050,3050,3050,3050,0
|
|
20240411,181400,989935695,3050,3050,3050,3050,0
|
|
20240411,181300,989935695,3050,3050,3050,3050,0
|
|
20240411,181200,989935695,3050,3050,3050,3050,0
|
|
20240411,181100,989935695,3050,3050,3050,3050,0
|
|
20240411,181000,989935695,3050,3050,3050,3050,0
|
|
20240411,180900,989935695,3050,3050,3050,3050,0
|
|
20240411,180800,989935695,3050,3050,3050,3050,0
|
|
20240411,180700,989935695,3050,3050,3050,3050,0
|
|
20240411,180600,989935695,3050,3050,3050,3050,0
|
|
20240411,180500,989935695,3050,3050,3050,3050,0
|
|
20240411,180400,989935695,3050,3050,3050,3050,0
|
|
20240411,180300,989935695,3050,3050,3050,3050,0
|
|
20240411,180200,989935695,3050,3050,3050,3050,6246
|
|
20240411,180100,989935695,3050,3050,3050,3050,0
|
|
20240411,180000,989935695,3050,3050,3050,3050,0
|
|
20240411,175900,989935695,3050,3050,3050,3050,0
|
|
20240411,175800,989935695,3050,3050,3050,3050,0
|
|
20240411,175700,989935695,3050,3050,3050,3050,0
|
|
20240411,175600,989935695,3050,3050,3050,3050,0
|
|
20240411,175500,989935695,3050,3050,3050,3050,0
|
|
20240411,175400,989935695,3050,3050,3050,3050,0
|
|
20240411,175300,989935695,3050,3050,3050,3050,0
|
|
20240411,175200,989935695,3050,3050,3050,3050,0
|
|
20240411,175100,989935695,3050,3050,3050,3050,0
|
|
20240411,175000,989935695,3050,3050,3050,3050,0
|
|
20240411,174900,989935695,3050,3050,3050,3050,0
|
|
20240411,174800,989935695,3050,3050,3050,3050,0
|
|
20240411,174700,989935695,3050,3050,3050,3050,0
|
|
20240411,174600,989935695,3050,3050,3050,3050,0
|
|
20240411,174500,989935695,3050,3050,3050,3050,0
|
|
20240411,174400,989935695,3050,3050,3050,3050,0
|
|
20240411,174300,989935695,3050,3050,3050,3050,0
|
|
20240411,174200,989935695,3050,3050,3050,3050,0
|
|
20240411,174100,989935695,3050,3050,3050,3050,0
|
|
20240411,174000,989935695,3050,3050,3050,3050,0
|
|
20240411,173900,989935695,3050,3050,3050,3050,0
|
|
20240411,173800,989935695,3050,3050,3050,3050,0
|
|
20240411,173700,989935695,3050,3050,3050,3050,0
|
|
20240411,173600,989935695,3050,3050,3050,3050,0
|
|
20240411,173500,989935695,3050,3050,3050,3050,0
|
|
20240411,173400,989935695,3050,3050,3050,3050,0
|
|
20240411,173300,989935695,3050,3050,3050,3050,0
|
|
20240411,173200,989935695,3050,3050,3050,3050,6246
|
|
20240411,173100,989935695,3050,3050,3050,3050,0
|
|
20240411,173000,989935695,3050,3050,3050,3050,0
|
|
20240411,172900,989935695,3050,3050,3050,3050,0
|
|
20240411,172800,989935695,3050,3050,3050,3050,0
|
|
20240411,172700,989935695,3050,3050,3050,3050,0
|
|
20240411,172600,989935695,3050,3050,3050,3050,0
|
|
20240411,172500,989935695,3050,3050,3050,3050,0
|
|
20240411,172400,989935695,3050,3050,3050,3050,0
|
|
20240411,172300,989935695,3050,3050,3050,3050,0
|
|
20240411,172200,989935695,3050,3050,3050,3050,0
|
|
20240411,172100,989935695,3050,3050,3050,3050,0
|
|
20240411,172000,989935695,3050,3050,3050,3050,0
|
|
20240411,171900,989935695,3050,3050,3050,3050,0
|
|
20240411,171800,989935695,3050,3050,3050,3050,0
|
|
20240411,171700,989935695,3050,3050,3050,3050,0
|
|
20240411,171600,989935695,3050,3050,3050,3050,0
|
|
20240411,171500,989935695,3050,3050,3050,3050,0
|
|
20240411,171400,989935695,3050,3050,3050,3050,0
|
|
20240411,171300,989935695,3050,3050,3050,3050,0
|
|
20240411,171200,989935695,3050,3050,3050,3050,0
|
|
20240411,171100,989935695,3050,3050,3050,3050,0
|
|
20240411,171000,989935695,3050,3050,3050,3050,0
|
|
20240411,170900,989935695,3050,3050,3050,3050,0
|
|
20240411,170800,989935695,3050,3050,3050,3050,0
|
|
20240411,170700,989935695,3050,3050,3050,3050,0
|
|
20240411,170600,989935695,3050,3050,3050,3050,0
|
|
20240411,170500,989935695,3050,3050,3050,3050,0
|
|
20240411,170400,989935695,3050,3050,3050,3050,0
|
|
20240411,170300,989935695,3050,3050,3050,3050,0
|
|
20240411,170200,989935695,3050,3050,3050,3050,6246
|
|
20240411,170100,989935695,3050,3050,3050,3050,0
|
|
20240411,170000,989935695,3050,3050,3050,3050,0
|
|
20240411,165900,989935695,3050,3050,3050,3050,0
|
|
20240411,165800,989935695,3050,3050,3050,3050,0
|
|
20240411,165700,989935695,3050,3050,3050,3050,0
|
|
20240411,165600,989935695,3050,3050,3050,3050,0
|
|
20240411,165500,989935695,3050,3050,3050,3050,0
|
|
20240411,165400,989935695,3050,3050,3050,3050,0
|
|
20240411,165300,989935695,3050,3050,3050,3050,0
|
|
20240411,165200,989935695,3050,3050,3050,3050,0
|
|
20240411,165100,989935695,3050,3050,3050,3050,0
|
|
20240411,165000,989935695,3050,3050,3050,3050,0
|
|
20240411,164900,989935695,3050,3050,3050,3050,0
|
|
20240411,164800,989935695,3050,3050,3050,3050,0
|
|
20240411,164700,989935695,3050,3050,3050,3050,0
|
|
20240411,164600,989935695,3050,3050,3050,3050,0
|
|
20240411,164500,989935695,3050,3050,3050,3050,0
|
|
20240411,164400,989935695,3050,3050,3050,3050,0
|
|
20240411,164300,989935695,3050,3050,3050,3050,0
|
|
20240411,164200,989935695,3050,3050,3050,3050,0
|
|
20240411,164100,989935695,3050,3050,3050,3050,0
|
|
20240411,164000,989935695,3050,3050,3050,3050,0
|
|
20240411,163900,989935695,3050,3050,3050,3050,0
|
|
20240411,163800,989935695,3050,3050,3050,3050,0
|
|
20240411,163700,989935695,3050,3050,3050,3050,0
|
|
20240411,163600,989935695,3050,3050,3050,3050,0
|
|
20240411,163500,989935695,3050,3050,3050,3050,0
|
|
20240411,163400,989935695,3050,3050,3050,3050,0
|
|
20240411,163300,989935695,3050,3050,3050,3050,0
|
|
20240411,163200,989935695,3050,3050,3050,3050,6246
|
|
20240411,163100,989935695,3050,3050,3050,3050,0
|
|
20240411,163000,989935695,3050,3050,3050,3050,0
|
|
20240411,162900,989935695,3050,3050,3050,3050,0
|
|
20240411,162800,989935695,3050,3050,3050,3050,0
|
|
20240411,162700,989935695,3050,3050,3050,3050,0
|
|
20240411,162600,989935695,3050,3050,3050,3050,0
|
|
20240411,162500,989935695,3050,3050,3050,3050,0
|
|
20240411,162400,989935695,3050,3050,3050,3050,0
|
|
20240411,162300,989935695,3050,3050,3050,3050,0
|
|
20240411,162200,989935695,3050,3050,3050,3050,0
|
|
20240411,162100,989935695,3050,3050,3050,3050,0
|
|
20240411,162000,989935695,3050,3050,3050,3050,0
|
|
20240411,161900,989935695,3050,3050,3050,3050,0
|
|
20240411,161800,989935695,3050,3050,3050,3050,0
|
|
20240411,161700,989935695,3050,3050,3050,3050,0
|
|
20240411,161600,989935695,3050,3050,3050,3050,0
|
|
20240411,161500,989935695,3050,3050,3050,3050,0
|
|
20240411,161400,989935695,3050,3050,3050,3050,0
|
|
20240411,161300,989935695,3050,3050,3050,3050,0
|
|
20240411,161200,989935695,3050,3050,3050,3050,0
|
|
20240411,161100,989935695,3050,3050,3050,3050,0
|
|
20240411,161000,989935695,3050,3050,3050,3050,0
|
|
20240411,160900,989935695,3050,3050,3050,3050,0
|
|
20240411,160800,989935695,3050,3050,3050,3050,0
|
|
20240411,160700,989935695,3050,3050,3050,3050,0
|
|
20240411,160600,989935695,3050,3050,3050,3050,0
|
|
20240411,160500,989935695,3050,3050,3050,3050,0
|
|
20240411,160400,989935695,3050,3050,3050,3050,0
|
|
20240411,160300,989935695,3050,3050,3050,3050,0
|
|
20240411,160200,989935695,3050,3050,3050,3050,6246
|
|
20240411,160100,989935695,3050,3050,3050,3050,0
|
|
20240411,160000,989935695,3050,3050,3050,3050,0
|
|
20240411,155900,989935695,3050,3050,3050,3050,0
|
|
20240411,155800,989935695,3050,3050,3050,3050,0
|
|
20240411,155700,989935695,3050,3050,3050,3050,0
|
|
20240411,155600,989935695,3050,3050,3050,3050,0
|
|
20240411,155500,989935695,3050,3050,3050,3050,0
|
|
20240411,155400,989935695,3050,3050,3050,3050,0
|
|
20240411,155300,989935695,3050,3050,3050,3050,0
|
|
20240411,155200,989935695,3050,3050,3050,3050,0
|
|
20240411,155100,989935695,3050,3050,3050,3050,0
|
|
20240411,155000,989935695,3050,3050,3050,3050,0
|
|
20240411,154900,989935695,3050,3050,3050,3050,0
|
|
20240411,154800,989935695,3050,3050,3050,3050,0
|
|
20240411,154700,989935695,3050,3050,3050,3050,0
|
|
20240411,154600,989935695,3050,3050,3050,3050,0
|
|
20240411,154500,989935695,3050,3050,3050,3050,0
|
|
20240411,154400,989935695,3050,3050,3050,3050,0
|
|
20240411,154300,989935695,3050,3050,3050,3050,0
|
|
20240411,154200,989935695,3050,3050,3050,3050,0
|
|
20240411,154100,989935695,3050,3050,3050,3050,0
|
|
20240411,154000,989935695,3050,3050,3050,3050,0
|
|
20240411,153900,989935695,3050,3050,3050,3050,0
|
|
20240411,153800,989935695,3050,3050,3050,3050,0
|
|
20240411,153700,989935695,3050,3050,3050,3050,0
|
|
20240411,153600,989935695,3050,3050,3050,3050,0
|
|
20240411,153500,989935695,3050,3050,3050,3050,0
|
|
20240411,153400,989935695,3050,3050,3050,3050,0
|
|
20240411,153300,989935695,3050,3050,3050,3050,0
|
|
20240411,153200,989935695,3050,3050,3050,3050,6246
|
|
20240411,153100,989935695,3050,3050,3050,3050,0
|
|
20240411,153000,989935695,3050,3050,3050,3050,6246
|
|
20240411,152900,970885395,3060,3060,3060,3060,0
|
|
20240411,152800,970885395,3060,3060,3060,3060,0
|
|
20240411,152700,970885395,3060,3060,3060,3060,0
|
|
20240411,152600,970885395,3060,3060,3060,3060,0
|
|
20240411,152500,970885395,3060,3060,3060,3060,0
|
|
20240411,152400,970885395,3060,3060,3060,3060,0
|
|
20240411,152300,970885395,3060,3060,3060,3060,0
|
|
20240411,152200,970885395,3060,3060,3060,3060,0
|
|
20240411,152100,970885395,3060,3060,3060,3060,0
|
|
20240411,152000,970885395,3060,3060,3060,3060,0
|
|
20240411,151900,970885395,3060,3060,3060,3055,3006
|
|
20240411,151800,961702050,3055,3055,3055,3055,2723
|
|
20240411,151700,953383285,3060,3055,3060,3055,1228
|
|
20240411,151600,949631740,3055,3055,3055,3050,36
|
|
20240411,151500,949521880,3055,3055,3055,3050,2018
|
|
20240411,151400,943357890,3055,3055,3055,3055,2282
|
|
20240411,151300,936386380,3060,3060,3060,3060,1
|
|
20240411,151200,936383320,3060,3055,3060,3055,141
|
|
20240411,151100,935951935,3060,3060,3060,3060,804
|
|
20240411,151000,933491695,3060,3060,3060,3055,90
|
|
20240411,150900,933216620,3060,3060,3060,3055,2504
|
|
20240411,150800,925559380,3060,3060,3060,3055,503
|
|
20240411,150700,924022700,3060,3060,3060,3060,0
|
|
20240411,150600,924022700,3060,3060,3060,3060,100
|
|
20240411,150500,923716700,3060,3060,3060,3060,605
|
|
20240411,150400,921865400,3060,3060,3060,3055,2679
|
|
20240411,150300,913680885,3065,3060,3065,3060,31
|
|
20240411,150200,913586020,3065,3065,3065,3055,36
|
|
20240411,150100,913475940,3065,3060,3065,3060,4103
|
|
20240411,150000,900920745,3060,3060,3060,3060,0
|
|
20240411,145900,900920745,3060,3060,3060,3060,1
|
|
20240411,145800,900917685,3060,3055,3060,3055,2
|
|
20240411,145700,900911570,3060,3060,3060,3060,0
|
|
20240411,145600,900911570,3060,3060,3060,3060,101
|
|
20240411,145500,900602510,3055,3060,3060,3055,370
|
|
20240411,145400,899471310,3060,3060,3060,3060,1
|
|
20240411,145300,899468250,3060,3060,3060,3060,6
|
|
20240411,145200,899449890,3065,3065,3065,3065,0
|
|
20240411,145100,899449890,3065,3060,3065,3060,2086
|
|
20240411,145000,893066720,3065,3060,3065,3060,1303
|
|
20240411,144900,889078025,3065,3065,3065,3065,1
|
|
20240411,144800,889074960,3065,3060,3065,3060,61
|
|
20240411,144700,888888290,3065,3055,3065,3055,69
|
|
20240411,144600,888677410,3065,3065,3065,3065,5
|
|
20240411,144500,888662085,3065,3060,3065,3060,26
|
|
20240411,144400,888582520,3060,3060,3060,3060,468
|
|
20240411,144300,887150440,3060,3065,3065,3060,19
|
|
20240411,144200,887092295,3065,3065,3065,3065,0
|
|
20240411,144100,887092295,3065,3065,3065,3065,3
|
|
20240411,144000,887083100,3060,3060,3065,3060,732
|
|
20240411,143900,884843175,3060,3055,3060,3055,1302
|
|
20240411,143800,880865555,3065,3065,3065,3065,0
|
|
20240411,143700,880865555,3065,3065,3065,3065,0
|
|
20240411,143600,880865555,3065,3065,3065,3065,0
|
|
20240411,143500,880865555,3065,3060,3070,3060,2023
|
|
20240411,143400,874675100,3070,3070,3070,3070,0
|
|
20240411,143300,874675100,3070,3065,3070,3065,46
|
|
20240411,143200,874534105,3070,3070,3070,3065,297
|
|
20240411,143100,873622340,3070,3065,3070,3065,1281
|
|
20240411,143000,869696070,3065,3065,3065,3065,501
|
|
20240411,142900,868160505,3070,3070,3070,3070,0
|
|
20240411,142800,868160505,3070,3070,3070,3070,0
|
|
20240411,142700,868160505,3070,3070,3070,3070,10
|
|
20240411,142600,868129805,3070,3070,3070,3070,0
|
|
20240411,142500,868129805,3070,3070,3070,3070,0
|
|
20240411,142400,868129805,3070,3070,3070,3070,5
|
|
20240411,142300,868114455,3070,3070,3070,3070,1400
|
|
20240411,142200,863816455,3070,3070,3070,3065,16
|
|
20240411,142100,863767385,3070,3065,3070,3065,1133
|
|
20240411,142000,860289095,3070,3065,3070,3065,6
|
|
20240411,141900,860270700,3070,3070,3070,3070,1
|
|
20240411,141800,860267630,3065,3065,3070,3065,329
|
|
20240411,141700,859259240,3065,3060,3065,3060,199
|
|
20240411,141600,858650295,3060,3060,3060,3060,0
|
|
20240411,141500,858650295,3060,3060,3060,3060,0
|
|
20240411,141400,858650295,3060,3060,3060,3060,500
|
|
20240411,141300,857120295,3060,3060,3060,3060,0
|
|
20240411,141200,857120295,3060,3055,3060,3055,17
|
|
20240411,141100,857068355,3060,3055,3060,3055,85
|
|
20240411,141000,856808505,3055,3055,3055,3055,0
|
|
20240411,140900,856808505,3055,3055,3055,3055,0
|
|
20240411,140800,856808505,3055,3055,3055,3055,180
|
|
20240411,140700,856258605,3055,3055,3055,3055,31
|
|
20240411,140600,856163900,3055,3055,3055,3055,15
|
|
20240411,140500,856118075,3055,3055,3055,3055,0
|
|
20240411,140400,856118075,3055,3055,3055,3055,490
|
|
20240411,140300,854621125,3055,3055,3055,3055,861
|
|
20240411,140200,851990770,3060,3060,3060,3055,320
|
|
20240411,140100,851012825,3055,3060,3060,3055,62
|
|
20240411,140000,850823360,3065,3060,3065,3060,53
|
|
20240411,135900,850660920,3065,3060,3065,3060,1703
|
|
20240411,135800,845449725,3060,3065,3065,3060,3
|
|
20240411,135700,845440535,3055,3055,3055,3055,0
|
|
20240411,135600,845440535,3055,3055,3055,3055,0
|
|
20240411,135500,845440535,3055,3060,3060,3055,2
|
|
20240411,135400,845434420,3055,3055,3055,3055,0
|
|
20240411,135300,845434420,3055,3060,3060,3055,1000
|
|
20240411,135200,842376465,3065,3065,3065,3065,3
|
|
20240411,135100,842367270,3065,3065,3070,3065,206
|
|
20240411,135000,841735395,3065,3065,3065,3065,165
|
|
20240411,134900,841229670,3065,3065,3065,3065,0
|
|
20240411,134800,841229670,3065,3060,3065,3060,2
|
|
20240411,134700,841223545,3055,3055,3055,3055,0
|
|
20240411,134600,841223545,3055,3055,3055,3055,300
|
|
20240411,134500,840307045,3060,3060,3060,3060,53
|
|
20240411,134400,840144865,3060,3060,3060,3060,20
|
|
20240411,134300,840083665,3060,3060,3060,3060,31
|
|
20240411,134200,839988805,3060,3060,3060,3060,135
|
|
20240411,134100,839575705,3055,3060,3060,3055,2
|
|
20240411,134000,839569590,3060,3060,3060,3060,0
|
|
20240411,133900,839569590,3060,3055,3060,3055,904
|
|
20240411,133800,836803870,3060,3060,3060,3060,0
|
|
20240411,133700,836803870,3060,3055,3060,3055,9
|
|
20240411,133600,836776370,3060,3065,3065,3055,29
|
|
20240411,133500,836687645,3055,3055,3055,3055,1
|
|
20240411,133400,836684590,3050,3050,3050,3050,0
|
|
20240411,133300,836684590,3050,3050,3050,3050,1095
|
|
20240411,133200,833344840,3050,3050,3050,3050,141
|
|
20240411,133100,832914790,3065,3065,3065,3060,2068
|
|
20240411,133000,826576375,3060,3055,3060,3055,1442
|
|
20240411,132900,822170635,3060,3060,3060,3060,600
|
|
20240411,132800,820334635,3060,3060,3060,3060,51
|
|
20240411,132700,820178575,3060,3060,3060,3060,14
|
|
20240411,132600,820135735,3060,3060,3060,3060,1
|
|
20240411,132500,820132675,3055,3055,3055,3050,345
|
|
20240411,132400,819079865,3055,3055,3055,3055,200
|
|
20240411,132300,818468865,3050,3050,3050,3050,0
|
|
20240411,132200,818468865,3050,3055,3055,3050,3441
|
|
20240411,132100,807969625,3050,3050,3050,3050,5
|
|
20240411,132000,807954375,3055,3055,3055,3055,648
|
|
20240411,131900,805974735,3055,3055,3055,3055,0
|
|
20240411,131800,805974735,3055,3055,3055,3055,0
|
|
20240411,131700,805974735,3055,3055,3055,3055,510
|
|
20240411,131600,804416685,3060,3060,3060,3060,30
|
|
20240411,131500,804324885,3060,3060,3060,3060,100
|
|
20240411,131400,804018885,3055,3060,3060,3055,20
|
|
20240411,131300,803957735,3055,3060,3060,3055,208
|
|
20240411,131200,803321280,3055,3055,3055,3055,0
|
|
20240411,131100,803321280,3055,3055,3055,3055,0
|
|
20240411,131000,803321280,3055,3055,3055,3055,9
|
|
20240411,130900,803293785,3055,3060,3060,3055,319
|
|
20240411,130800,802319230,3055,3055,3055,3055,11
|
|
20240411,130700,802285625,3050,3050,3050,3050,31
|
|
20240411,130600,802191075,3045,3050,3050,3045,68
|
|
20240411,130500,801983765,3050,3050,3050,3050,1
|
|
20240411,130400,801980715,3050,3050,3050,3050,7
|
|
20240411,130300,801959365,3050,3050,3050,3050,61
|
|
20240411,130200,801773315,3050,3060,3060,3050,69
|
|
20240411,130100,801562675,3060,3050,3060,3050,206
|
|
20240411,130000,800934365,3050,3060,3060,3050,310
|
|
20240411,125900,799985865,3060,3060,3060,3060,50
|
|
20240411,125800,799832865,3060,3060,3060,3060,333
|
|
20240411,125700,798813885,3060,3060,3060,3060,0
|
|
20240411,125600,798813885,3060,3060,3060,3060,48
|
|
20240411,125500,798667005,3060,3060,3060,3060,121
|
|
20240411,125400,798296745,3060,3050,3060,3050,212
|
|
20240411,125300,797650135,3055,3050,3055,3050,1182
|
|
20240411,125200,794045030,3065,3065,3065,3065,10
|
|
20240411,125100,794014380,3065,3065,3065,3065,2
|
|
20240411,125000,794008250,3065,3070,3070,3065,213
|
|
20240411,124900,793354530,3055,3070,3070,3055,125
|
|
20240411,124800,792970840,3070,3050,3070,3050,1080
|
|
20240411,124700,789659835,3050,3050,3050,3050,0
|
|
20240411,124600,789659835,3050,3050,3050,3050,5
|
|
20240411,124500,789644585,3050,3050,3050,3050,0
|
|
20240411,124400,789644585,3050,3050,3050,3050,0
|
|
20240411,124300,789644585,3050,3050,3050,3050,0
|
|
20240411,124200,789644585,3050,3050,3050,3050,0
|
|
20240411,124100,789644585,3050,3045,3050,3045,1319
|
|
20240411,124000,785627565,3050,3050,3050,3050,0
|
|
20240411,123900,785627565,3050,3050,3050,3050,4
|
|
20240411,123800,785615365,3055,3055,3055,3055,0
|
|
20240411,123700,785615365,3055,3055,3055,3055,0
|
|
20240411,123600,785615365,3055,3055,3055,3055,0
|
|
20240411,123500,785615365,3055,3055,3055,3055,1
|
|
20240411,123400,785612310,3045,3045,3045,3045,30
|
|
20240411,123300,785520960,3055,3055,3055,3055,100
|
|
20240411,123200,785215460,3055,3045,3055,3045,10
|
|
20240411,123100,785185000,3055,3055,3055,3055,121
|
|
20240411,123000,784815345,3055,3055,3055,3055,0
|
|
20240411,122900,784815345,3055,3040,3055,3040,216
|
|
20240411,122800,784158675,3055,3040,3055,3035,101
|
|
20240411,122700,783851995,3055,3055,3055,3055,0
|
|
20240411,122600,783851995,3055,3045,3055,3040,542
|
|
20240411,122500,782203335,3055,3045,3055,3045,430
|
|
20240411,122400,780893715,3055,3055,3055,3055,300
|
|
20240411,122300,779977215,3055,3055,3055,3055,1
|
|
20240411,122200,779974160,3035,3035,3035,3035,293
|
|
20240411,122100,779084905,3035,3050,3050,3035,18478
|
|
20240411,122000,722881390,3055,3055,3055,3055,1
|
|
20240411,121900,722878335,3050,3050,3050,3050,500
|
|
20240411,121800,721353335,3050,3050,3050,3050,182
|
|
20240411,121700,720798235,3055,3050,3055,3050,1973
|
|
20240411,121600,714780580,3050,3050,3050,3050,20
|
|
20240411,121500,714719580,3050,3050,3050,3050,0
|
|
20240411,121400,714719580,3050,3050,3050,3050,0
|
|
20240411,121300,714719580,3050,3050,3050,3050,2
|
|
20240411,121200,714713480,3045,3045,3045,3045,266
|
|
20240411,121100,713903510,3045,3045,3045,3045,310
|
|
20240411,121000,712959560,3045,3050,3050,3045,306
|
|
20240411,120900,712027760,3050,3050,3050,3040,63
|
|
20240411,120800,711836210,3040,3040,3040,3040,359
|
|
20240411,120700,710744850,3040,3045,3045,3040,624
|
|
20240411,120600,708846960,3050,3050,3050,3045,2211
|
|
20240411,120500,702113910,3050,3050,3050,3050,163
|
|
20240411,120400,701616760,3045,3050,3050,3045,225
|
|
20240411,120300,700931010,3045,3050,3050,3045,7249
|
|
20240411,120200,678822060,3060,3060,3060,3060,333
|
|
20240411,120100,677803080,3060,3055,3060,3055,2980
|
|
20240411,120000,668699135,3055,3055,3055,3055,2029
|
|
20240411,115900,662500540,3050,3050,3050,3050,0
|
|
20240411,115800,662500540,3050,3050,3050,3050,0
|
|
20240411,115700,662500540,3050,3050,3050,3050,0
|
|
20240411,115600,662500540,3050,3055,3055,3050,214
|
|
20240411,115500,661847345,3050,3050,3050,3050,32
|
|
20240411,115400,661749745,3050,3050,3050,3050,0
|
|
20240411,115300,661749745,3050,3055,3055,3050,501
|
|
20240411,115200,660221690,3055,3055,3055,3055,68
|
|
20240411,115100,660013950,3055,3055,3055,3055,50
|
|
20240411,115000,659861200,3055,3055,3055,3055,9
|
|
20240411,114900,659833705,3055,3055,3055,3055,200
|
|
20240411,114800,659222705,3055,3055,3055,3055,10
|
|
20240411,114700,659192155,3055,3055,3055,3055,35
|
|
20240411,114600,659085230,3060,3060,3060,3060,0
|
|
20240411,114500,659085230,3060,3060,3060,3060,16
|
|
20240411,114400,659036270,3060,3055,3060,3055,1363
|
|
20240411,114300,654872300,3055,3055,3055,3055,2199
|
|
20240411,114200,648154355,3060,3055,3060,3055,501
|
|
20240411,114100,646623795,3060,3060,3060,3060,0
|
|
20240411,114000,646623795,3060,3060,3060,3060,13
|
|
20240411,113900,646584015,3060,3060,3060,3060,1
|
|
20240411,113800,646580955,3055,3055,3055,3055,0
|
|
20240411,113700,646580955,3055,3060,3060,3055,1513
|
|
20240411,113600,641951425,3065,3065,3065,3065,0
|
|
20240411,113500,641951425,3065,3065,3065,3065,100
|
|
20240411,113400,641644925,3065,3065,3065,3060,515
|
|
20240411,113300,640066950,3065,3060,3065,3050,613
|
|
20240411,113200,638194185,3060,3055,3060,3055,301
|
|
20240411,113100,637274625,3060,3060,3060,3055,102
|
|
20240411,113000,636963005,3055,3055,3055,3055,719
|
|
20240411,112900,634766460,3060,3055,3060,3050,366
|
|
20240411,112800,633648900,3055,3055,3055,3055,0
|
|
20240411,112700,633648900,3055,3055,3055,3055,1
|
|
20240411,112600,633645845,3055,3050,3055,3050,656
|
|
20240411,112500,631645030,3060,3060,3060,3060,701
|
|
20240411,112400,629499970,3060,3050,3060,3050,351
|
|
20240411,112300,628429210,3050,3045,3050,3045,150
|
|
20240411,112200,627972455,3050,3050,3050,3050,100
|
|
20240411,112100,627667455,3050,3050,3050,3050,78
|
|
20240411,112000,627429555,3050,3060,3065,3050,919
|
|
20240411,111900,624623035,3060,3060,3060,3060,0
|
|
20240411,111800,624623035,3060,3060,3060,3060,0
|
|
20240411,111700,624623035,3060,3060,3060,3060,0
|
|
20240411,111600,624623035,3060,3060,3060,3060,65
|
|
20240411,111500,624424135,3060,3060,3060,3060,50
|
|
20240411,111400,624271135,3060,3060,3060,3060,100
|
|
20240411,111300,623965135,3060,3050,3060,3050,226
|
|
20240411,111200,623275810,3050,3045,3050,3045,3143
|
|
20240411,111100,613700370,3045,3040,3045,3040,812
|
|
20240411,111000,611228490,3040,3040,3040,3040,1290
|
|
20240411,110900,607306890,3045,3045,3045,3045,0
|
|
20240411,110800,607306890,3045,3040,3045,3040,2035
|
|
20240411,110700,601120175,3045,3045,3045,3040,1675
|
|
20240411,110600,596028025,3040,3040,3040,3040,80
|
|
20240411,110500,595784825,3050,3040,3050,3040,2003
|
|
20240411,110400,589695675,3050,3050,3050,3040,2647
|
|
20240411,110300,581639345,3050,3045,3050,3045,3
|
|
20240411,110200,581630200,3045,3050,3050,3045,51
|
|
20240411,110100,581474850,3050,3050,3050,3050,2002
|
|
20240411,110000,575368750,3050,3050,3050,3050,5
|
|
20240411,105900,575353500,3045,3045,3045,3045,100
|
|
20240411,105800,575049000,3050,3045,3050,3045,105
|
|
20240411,105700,574729225,3045,3045,3045,3045,24
|
|
20240411,105600,574656145,3050,3055,3055,3045,68
|
|
20240411,105500,574449070,3040,3060,3060,3035,37001
|
|
20240411,105400,461855740,3065,3065,3065,3065,0
|
|
20240411,105300,461855740,3065,3065,3065,3065,300
|
|
20240411,105200,460936240,3065,3060,3065,3060,2
|
|
20240411,105100,460930115,3060,3060,3060,3060,490
|
|
20240411,105000,459430715,3060,3060,3060,3060,1000
|
|
20240411,104900,456370715,3060,3060,3060,3060,20
|
|
20240411,104800,456309515,3070,3065,3070,3065,222
|
|
20240411,104700,455629000,3065,3065,3065,3065,0
|
|
20240411,104600,455629000,3065,3065,3065,3065,153
|
|
20240411,104500,455160055,3065,3065,3065,3065,0
|
|
20240411,104400,455160055,3065,3065,3065,3065,39
|
|
20240411,104300,455040520,3065,3065,3065,3065,159
|
|
20240411,104200,454553185,3065,3065,3065,3065,0
|
|
20240411,104100,454553185,3065,3060,3065,3060,282
|
|
20240411,104000,453690260,3060,3060,3060,3060,502
|
|
20240411,103900,452154140,3060,3060,3060,3060,502
|
|
20240411,103800,450618020,3060,3060,3060,3060,33
|
|
20240411,103700,450517040,3060,3055,3060,3055,331
|
|
20240411,103600,449505830,3055,3055,3055,3055,21
|
|
20240411,103500,449441675,3050,3045,3050,3045,70
|
|
20240411,103400,449228330,3050,3050,3050,3050,110
|
|
20240411,103300,448892830,3050,3050,3050,3050,249
|
|
20240411,103200,448133380,3050,3050,3050,3050,265
|
|
20240411,103100,447325130,3045,3050,3055,3045,1642
|
|
20240411,103000,442317610,3055,3055,3055,3055,0
|
|
20240411,102900,442317610,3055,3055,3055,3055,5
|
|
20240411,102800,442302335,3055,3055,3055,3055,0
|
|
20240411,102700,442302335,3055,3055,3055,3055,5
|
|
20240411,102600,442287060,3060,3060,3060,3060,0
|
|
20240411,102500,442287060,3060,3055,3060,3050,643
|
|
20240411,102400,440323440,3055,3055,3055,3055,0
|
|
20240411,102300,440323440,3055,3050,3055,3050,21
|
|
20240411,102200,440259385,3050,3050,3050,3050,531
|
|
20240411,102100,438639835,3050,3050,3050,3045,857
|
|
20240411,102000,436029485,3050,3050,3050,3045,664
|
|
20240411,101900,434004785,3050,3060,3060,3050,1048
|
|
20240411,101800,430808375,3050,3055,3055,3050,1175
|
|
20240411,101700,427224125,3050,3050,3050,3050,1100
|
|
20240411,101600,423869125,3055,3055,3065,3055,1169
|
|
20240411,101500,420293465,3065,3060,3065,3060,106
|
|
20240411,101400,419969100,3060,3060,3060,3060,7
|
|
20240411,101300,419947680,3060,3060,3060,3060,301
|
|
20240411,101200,419026620,3045,3050,3060,3045,1808
|
|
20240411,101100,413514395,3060,3050,3060,3050,96
|
|
20240411,101000,413221585,3065,3050,3065,3050,418
|
|
20240411,100900,411946670,3065,3050,3065,3050,1001
|
|
20240411,100800,408893605,3065,3065,3065,3065,5
|
|
20240411,100700,408878280,3065,3065,3065,3065,0
|
|
20240411,100600,408878280,3065,3060,3065,3045,817
|
|
20240411,100500,406386800,3065,3055,3065,3055,1329
|
|
20240411,100400,402318230,3055,3045,3055,3045,1481
|
|
20240411,100300,397801875,3035,3035,3035,3035,0
|
|
20240411,100200,397801875,3035,3055,3055,3035,3610
|
|
20240411,100100,386827415,3055,3050,3055,3040,162
|
|
20240411,100000,386334635,3050,3045,3050,3045,913
|
|
20240411,095900,383554255,3045,3045,3045,3045,300
|
|
20240411,095800,382640755,3040,3045,3045,3040,703
|
|
20240411,095700,380503620,3040,3040,3040,3040,407
|
|
20240411,095600,379266340,3045,3045,3045,3045,767
|
|
20240411,095500,376930825,3045,3040,3045,3040,1216
|
|
20240411,095400,373234105,3040,3040,3040,3040,100
|
|
20240411,095300,372930105,3040,3045,3045,3040,206
|
|
20240411,095200,372302865,3045,3040,3045,3040,2481
|
|
20240411,095100,364758985,3045,3050,3050,3045,1819
|
|
20240411,095000,359219130,3045,3045,3045,3045,0
|
|
20240411,094900,359219130,3045,3045,3045,3045,650
|
|
20240411,094800,357239880,3055,3050,3055,3045,1297
|
|
20240411,094700,353286970,3055,3050,3055,3045,752
|
|
20240411,094600,350995565,3050,3050,3055,3050,205
|
|
20240411,094500,350369650,3055,3045,3055,3045,982
|
|
20240411,094400,347377130,3045,3050,3055,3045,1574
|
|
20240411,094300,342580195,3050,3050,3060,3050,3637
|
|
20240411,094200,331487325,3060,3060,3060,3055,29
|
|
20240411,094100,331398620,3060,3060,3060,3060,0
|
|
20240411,094000,331398620,3060,3055,3060,3050,877
|
|
20240411,093900,328718900,3065,3060,3065,3060,873
|
|
20240411,093800,326047195,3065,3065,3065,3065,203
|
|
20240411,093700,325425000,3055,3060,3065,3055,1182
|
|
20240411,093600,321813680,3065,3065,3065,3065,634
|
|
20240411,093500,319870470,3065,3065,3065,3065,94
|
|
20240411,093400,319582360,3070,3075,3075,3060,336
|
|
20240411,093300,318553130,3070,3070,3075,3070,515
|
|
20240411,093200,316971560,3075,3070,3095,3070,7345
|
|
20240411,093100,294292960,3075,3080,3080,3075,103
|
|
20240411,093000,293976230,3070,3060,3095,3060,12198
|
|
20240411,092900,256456430,3060,3060,3060,3055,847
|
|
20240411,092800,253865110,3060,3055,3060,3055,896
|
|
20240411,092700,251127715,3055,3050,3055,3045,1108
|
|
20240411,092600,247742820,3045,3050,3050,3045,584
|
|
20240411,092500,245964010,3045,3045,3045,3040,1078
|
|
20240411,092400,242681550,3040,3040,3040,3040,308
|
|
20240411,092300,241745230,3040,3040,3040,3035,3894
|
|
20240411,092200,229910855,3035,3040,3040,3035,400
|
|
20240411,092100,228695755,3040,3040,3040,3040,200
|
|
20240411,092000,228087755,3040,3040,3040,3040,566
|
|
20240411,091900,226367115,3035,3035,3040,3030,2175
|
|
20240411,091800,219763025,3045,3035,3045,3030,4021
|
|
20240411,091700,207562450,3030,3035,3035,3030,2400
|
|
20240411,091600,200278455,3045,3040,3045,3035,3107
|
|
20240411,091500,190832310,3040,3030,3045,3030,1020
|
|
20240411,091400,187731365,3035,3035,3040,3035,1004
|
|
20240411,091300,184679225,3035,3035,3035,3030,4542
|
|
20240411,091200,170905525,3035,3040,3040,3035,831
|
|
20240411,091100,168382285,3035,3040,3040,3035,1105
|
|
20240411,091000,165023280,3030,3040,3040,3030,3148
|
|
20240411,090900,155465385,3040,3040,3040,3040,742
|
|
20240411,090800,153209705,3040,3040,3045,3030,9428
|
|
20240411,090700,124606310,3040,3040,3040,3035,2848
|
|
20240411,090600,115952890,3035,3040,3040,3030,3914
|
|
20240411,090500,104068365,3040,3040,3045,3040,1133
|
|
20240411,090400,100621070,3045,3030,3045,3030,4423
|
|
20240411,090300,87162415,3030,3040,3040,3030,7941
|
|
20240411,090200,63059000,3045,3050,3050,3035,6705
|
|
20240411,090100,42659150,3045,3070,3070,3045,6814
|
|
20240411,090000,21833070,3070,3090,3095,3070,7067
|