695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,203200,160405880,6340,6340,6340,6340,520
|
|
20240411,203100,160405880,6340,6340,6340,6340,0
|
|
20240411,203000,160405880,6340,6340,6340,6340,0
|
|
20240411,202900,160405880,6340,6340,6340,6340,0
|
|
20240411,202800,160405880,6340,6340,6340,6340,0
|
|
20240411,202700,160405880,6340,6340,6340,6340,0
|
|
20240411,202600,160405880,6340,6340,6340,6340,0
|
|
20240411,202500,160405880,6340,6340,6340,6340,0
|
|
20240411,202400,160405880,6340,6340,6340,6340,0
|
|
20240411,202300,160405880,6340,6340,6340,6340,0
|
|
20240411,202200,160405880,6340,6340,6340,6340,0
|
|
20240411,202100,160405880,6340,6340,6340,6340,0
|
|
20240411,202000,160405880,6340,6340,6340,6340,0
|
|
20240411,201900,160405880,6340,6340,6340,6340,0
|
|
20240411,201800,160405880,6340,6340,6340,6340,0
|
|
20240411,201700,160405880,6340,6340,6340,6340,0
|
|
20240411,201600,160405880,6340,6340,6340,6340,0
|
|
20240411,201500,160405880,6340,6340,6340,6340,0
|
|
20240411,201400,160405880,6340,6340,6340,6340,0
|
|
20240411,201300,160405880,6340,6340,6340,6340,0
|
|
20240411,201200,160405880,6340,6340,6340,6340,0
|
|
20240411,201100,160405880,6340,6340,6340,6340,0
|
|
20240411,201000,160405880,6340,6340,6340,6340,0
|
|
20240411,200900,160405880,6340,6340,6340,6340,0
|
|
20240411,200800,160405880,6340,6340,6340,6340,0
|
|
20240411,200700,160405880,6340,6340,6340,6340,0
|
|
20240411,200600,160405880,6340,6340,6340,6340,0
|
|
20240411,200500,160405880,6340,6340,6340,6340,0
|
|
20240411,200400,160405880,6340,6340,6340,6340,0
|
|
20240411,200300,160405880,6340,6340,6340,6340,0
|
|
20240411,200200,160405880,6340,6340,6340,6340,520
|
|
20240411,200100,160405880,6340,6340,6340,6340,0
|
|
20240411,200000,160405880,6340,6340,6340,6340,0
|
|
20240411,195900,160405880,6340,6340,6340,6340,0
|
|
20240411,195800,160405880,6340,6340,6340,6340,0
|
|
20240411,195700,160405880,6340,6340,6340,6340,0
|
|
20240411,195600,160405880,6340,6340,6340,6340,0
|
|
20240411,195500,160405880,6340,6340,6340,6340,0
|
|
20240411,195400,160405880,6340,6340,6340,6340,0
|
|
20240411,195300,160405880,6340,6340,6340,6340,0
|
|
20240411,195200,160405880,6340,6340,6340,6340,0
|
|
20240411,195100,160405880,6340,6340,6340,6340,0
|
|
20240411,195000,160405880,6340,6340,6340,6340,0
|
|
20240411,194900,160405880,6340,6340,6340,6340,0
|
|
20240411,194800,160405880,6340,6340,6340,6340,0
|
|
20240411,194700,160405880,6340,6340,6340,6340,0
|
|
20240411,194600,160405880,6340,6340,6340,6340,0
|
|
20240411,194500,160405880,6340,6340,6340,6340,0
|
|
20240411,194400,160405880,6340,6340,6340,6340,0
|
|
20240411,194300,160405880,6340,6340,6340,6340,0
|
|
20240411,194200,160405880,6340,6340,6340,6340,0
|
|
20240411,194100,160405880,6340,6340,6340,6340,0
|
|
20240411,194000,160405880,6340,6340,6340,6340,0
|
|
20240411,193900,160405880,6340,6340,6340,6340,0
|
|
20240411,193800,160405880,6340,6340,6340,6340,0
|
|
20240411,193700,160405880,6340,6340,6340,6340,0
|
|
20240411,193600,160405880,6340,6340,6340,6340,0
|
|
20240411,193500,160405880,6340,6340,6340,6340,0
|
|
20240411,193400,160405880,6340,6340,6340,6340,0
|
|
20240411,193300,160405880,6340,6340,6340,6340,0
|
|
20240411,193200,160405880,6340,6340,6340,6340,520
|
|
20240411,193100,160405880,6340,6340,6340,6340,0
|
|
20240411,193000,160405880,6340,6340,6340,6340,0
|
|
20240411,192900,160405880,6340,6340,6340,6340,0
|
|
20240411,192800,160405880,6340,6340,6340,6340,0
|
|
20240411,192700,160405880,6340,6340,6340,6340,0
|
|
20240411,192600,160405880,6340,6340,6340,6340,0
|
|
20240411,192500,160405880,6340,6340,6340,6340,0
|
|
20240411,192400,160405880,6340,6340,6340,6340,0
|
|
20240411,192300,160405880,6340,6340,6340,6340,0
|
|
20240411,192200,160405880,6340,6340,6340,6340,0
|
|
20240411,192100,160405880,6340,6340,6340,6340,0
|
|
20240411,192000,160405880,6340,6340,6340,6340,0
|
|
20240411,191900,160405880,6340,6340,6340,6340,0
|
|
20240411,191800,160405880,6340,6340,6340,6340,0
|
|
20240411,191700,160405880,6340,6340,6340,6340,0
|
|
20240411,191600,160405880,6340,6340,6340,6340,0
|
|
20240411,191500,160405880,6340,6340,6340,6340,0
|
|
20240411,191400,160405880,6340,6340,6340,6340,0
|
|
20240411,191300,160405880,6340,6340,6340,6340,0
|
|
20240411,191200,160405880,6340,6340,6340,6340,0
|
|
20240411,191100,160405880,6340,6340,6340,6340,0
|
|
20240411,191000,160405880,6340,6340,6340,6340,0
|
|
20240411,190900,160405880,6340,6340,6340,6340,0
|
|
20240411,190800,160405880,6340,6340,6340,6340,0
|
|
20240411,190700,160405880,6340,6340,6340,6340,0
|
|
20240411,190600,160405880,6340,6340,6340,6340,0
|
|
20240411,190500,160405880,6340,6340,6340,6340,0
|
|
20240411,190400,160405880,6340,6340,6340,6340,0
|
|
20240411,190300,160405880,6340,6340,6340,6340,0
|
|
20240411,190200,160405880,6340,6340,6340,6340,520
|
|
20240411,190100,160405880,6340,6340,6340,6340,0
|
|
20240411,190000,160405880,6340,6340,6340,6340,0
|
|
20240411,185900,160405880,6340,6340,6340,6340,0
|
|
20240411,185800,160405880,6340,6340,6340,6340,0
|
|
20240411,185700,160405880,6340,6340,6340,6340,0
|
|
20240411,185600,160405880,6340,6340,6340,6340,0
|
|
20240411,185500,160405880,6340,6340,6340,6340,0
|
|
20240411,185400,160405880,6340,6340,6340,6340,0
|
|
20240411,185300,160405880,6340,6340,6340,6340,0
|
|
20240411,185200,160405880,6340,6340,6340,6340,0
|
|
20240411,185100,160405880,6340,6340,6340,6340,0
|
|
20240411,185000,160405880,6340,6340,6340,6340,0
|
|
20240411,184900,160405880,6340,6340,6340,6340,0
|
|
20240411,184800,160405880,6340,6340,6340,6340,0
|
|
20240411,184700,160405880,6340,6340,6340,6340,0
|
|
20240411,184600,160405880,6340,6340,6340,6340,0
|
|
20240411,184500,160405880,6340,6340,6340,6340,0
|
|
20240411,184400,160405880,6340,6340,6340,6340,0
|
|
20240411,184300,160405880,6340,6340,6340,6340,0
|
|
20240411,184200,160405880,6340,6340,6340,6340,0
|
|
20240411,184100,160405880,6340,6340,6340,6340,0
|
|
20240411,184000,160405880,6340,6340,6340,6340,0
|
|
20240411,183900,160405880,6340,6340,6340,6340,0
|
|
20240411,183800,160405880,6340,6340,6340,6340,0
|
|
20240411,183700,160405880,6340,6340,6340,6340,0
|
|
20240411,183600,160405880,6340,6340,6340,6340,0
|
|
20240411,183500,160405880,6340,6340,6340,6340,0
|
|
20240411,183400,160405880,6340,6340,6340,6340,0
|
|
20240411,183300,160405880,6340,6340,6340,6340,0
|
|
20240411,183200,160405880,6340,6340,6340,6340,520
|
|
20240411,183100,160405880,6340,6340,6340,6340,0
|
|
20240411,183000,160405880,6340,6340,6340,6340,0
|
|
20240411,182900,160405880,6340,6340,6340,6340,0
|
|
20240411,182800,160405880,6340,6340,6340,6340,0
|
|
20240411,182700,160405880,6340,6340,6340,6340,0
|
|
20240411,182600,160405880,6340,6340,6340,6340,0
|
|
20240411,182500,160405880,6340,6340,6340,6340,0
|
|
20240411,182400,160405880,6340,6340,6340,6340,0
|
|
20240411,182300,160405880,6340,6340,6340,6340,0
|
|
20240411,182200,160405880,6340,6340,6340,6340,0
|
|
20240411,182100,160405880,6340,6340,6340,6340,0
|
|
20240411,182000,160405880,6340,6340,6340,6340,0
|
|
20240411,181900,160405880,6340,6340,6340,6340,0
|
|
20240411,181800,160405880,6340,6340,6340,6340,0
|
|
20240411,181700,160405880,6340,6340,6340,6340,0
|
|
20240411,181600,160405880,6340,6340,6340,6340,0
|
|
20240411,181500,160405880,6340,6340,6340,6340,0
|
|
20240411,181400,160405880,6340,6340,6340,6340,0
|
|
20240411,181300,160405880,6340,6340,6340,6340,0
|
|
20240411,181200,160405880,6340,6340,6340,6340,0
|
|
20240411,181100,160405880,6340,6340,6340,6340,0
|
|
20240411,181000,160405880,6340,6340,6340,6340,0
|
|
20240411,180900,160405880,6340,6340,6340,6340,0
|
|
20240411,180800,160405880,6340,6340,6340,6340,0
|
|
20240411,180700,160405880,6340,6340,6340,6340,0
|
|
20240411,180600,160405880,6340,6340,6340,6340,0
|
|
20240411,180500,160405880,6340,6340,6340,6340,0
|
|
20240411,180400,160405880,6340,6340,6340,6340,0
|
|
20240411,180300,160405880,6340,6340,6340,6340,0
|
|
20240411,180200,160405880,6340,6340,6340,6340,520
|
|
20240411,180100,160405880,6340,6340,6340,6340,0
|
|
20240411,180000,160405880,6340,6340,6340,6340,0
|
|
20240411,175900,160405880,6340,6340,6340,6340,0
|
|
20240411,175800,160405880,6340,6340,6340,6340,0
|
|
20240411,175700,160405880,6340,6340,6340,6340,0
|
|
20240411,175600,160405880,6340,6340,6340,6340,0
|
|
20240411,175500,160405880,6340,6340,6340,6340,0
|
|
20240411,175400,160405880,6340,6340,6340,6340,0
|
|
20240411,175300,160405880,6340,6340,6340,6340,0
|
|
20240411,175200,160405880,6340,6340,6340,6340,0
|
|
20240411,175100,160405880,6340,6340,6340,6340,0
|
|
20240411,175000,160405880,6340,6340,6340,6340,0
|
|
20240411,174900,160405880,6340,6340,6340,6340,0
|
|
20240411,174800,160405880,6340,6340,6340,6340,0
|
|
20240411,174700,160405880,6340,6340,6340,6340,0
|
|
20240411,174600,160405880,6340,6340,6340,6340,0
|
|
20240411,174500,160405880,6340,6340,6340,6340,0
|
|
20240411,174400,160405880,6340,6340,6340,6340,0
|
|
20240411,174300,160405880,6340,6340,6340,6340,0
|
|
20240411,174200,160405880,6340,6340,6340,6340,0
|
|
20240411,174100,160405880,6340,6340,6340,6340,0
|
|
20240411,174000,160405880,6340,6340,6340,6340,0
|
|
20240411,173900,160405880,6340,6340,6340,6340,0
|
|
20240411,173800,160405880,6340,6340,6340,6340,0
|
|
20240411,173700,160405880,6340,6340,6340,6340,0
|
|
20240411,173600,160405880,6340,6340,6340,6340,0
|
|
20240411,173500,160405880,6340,6340,6340,6340,0
|
|
20240411,173400,160405880,6340,6340,6340,6340,0
|
|
20240411,173300,160405880,6340,6340,6340,6340,0
|
|
20240411,173200,160405880,6340,6340,6340,6340,520
|
|
20240411,173100,160405880,6340,6340,6340,6340,0
|
|
20240411,173000,160405880,6340,6340,6340,6340,0
|
|
20240411,172900,160405880,6340,6340,6340,6340,0
|
|
20240411,172800,160405880,6340,6340,6340,6340,0
|
|
20240411,172700,160405880,6340,6340,6340,6340,0
|
|
20240411,172600,160405880,6340,6340,6340,6340,0
|
|
20240411,172500,160405880,6340,6340,6340,6340,0
|
|
20240411,172400,160405880,6340,6340,6340,6340,0
|
|
20240411,172300,160405880,6340,6340,6340,6340,0
|
|
20240411,172200,160405880,6340,6340,6340,6340,0
|
|
20240411,172100,160405880,6340,6340,6340,6340,0
|
|
20240411,172000,160405880,6340,6340,6340,6340,0
|
|
20240411,171900,160405880,6340,6340,6340,6340,0
|
|
20240411,171800,160405880,6340,6340,6340,6340,0
|
|
20240411,171700,160405880,6340,6340,6340,6340,0
|
|
20240411,171600,160405880,6340,6340,6340,6340,0
|
|
20240411,171500,160405880,6340,6340,6340,6340,0
|
|
20240411,171400,160405880,6340,6340,6340,6340,0
|
|
20240411,171300,160405880,6340,6340,6340,6340,0
|
|
20240411,171200,160405880,6340,6340,6340,6340,0
|
|
20240411,171100,160405880,6340,6340,6340,6340,0
|
|
20240411,171000,160405880,6340,6340,6340,6340,0
|
|
20240411,170900,160405880,6340,6340,6340,6340,0
|
|
20240411,170800,160405880,6340,6340,6340,6340,0
|
|
20240411,170700,160405880,6340,6340,6340,6340,0
|
|
20240411,170600,160405880,6340,6340,6340,6340,0
|
|
20240411,170500,160405880,6340,6340,6340,6340,0
|
|
20240411,170400,160405880,6340,6340,6340,6340,0
|
|
20240411,170300,160405880,6340,6340,6340,6340,0
|
|
20240411,170200,160405880,6340,6340,6340,6340,520
|
|
20240411,170100,160405880,6340,6340,6340,6340,0
|
|
20240411,170000,160405880,6340,6340,6340,6340,0
|
|
20240411,165900,160405880,6340,6340,6340,6340,0
|
|
20240411,165800,160405880,6340,6340,6340,6340,0
|
|
20240411,165700,160405880,6340,6340,6340,6340,0
|
|
20240411,165600,160405880,6340,6340,6340,6340,0
|
|
20240411,165500,160405880,6340,6340,6340,6340,0
|
|
20240411,165400,160405880,6340,6340,6340,6340,0
|
|
20240411,165300,160405880,6340,6340,6340,6340,0
|
|
20240411,165200,160405880,6340,6340,6340,6340,0
|
|
20240411,165100,160405880,6340,6340,6340,6340,0
|
|
20240411,165000,160405880,6340,6340,6340,6340,0
|
|
20240411,164900,160405880,6340,6340,6340,6340,0
|
|
20240411,164800,160405880,6340,6340,6340,6340,0
|
|
20240411,164700,160405880,6340,6340,6340,6340,0
|
|
20240411,164600,160405880,6340,6340,6340,6340,0
|
|
20240411,164500,160405880,6340,6340,6340,6340,0
|
|
20240411,164400,160405880,6340,6340,6340,6340,0
|
|
20240411,164300,160405880,6340,6340,6340,6340,0
|
|
20240411,164200,160405880,6340,6340,6340,6340,0
|
|
20240411,164100,160405880,6340,6340,6340,6340,0
|
|
20240411,164000,160405880,6340,6340,6340,6340,0
|
|
20240411,163900,160405880,6340,6340,6340,6340,0
|
|
20240411,163800,160405880,6340,6340,6340,6340,0
|
|
20240411,163700,160405880,6340,6340,6340,6340,0
|
|
20240411,163600,160405880,6340,6340,6340,6340,0
|
|
20240411,163500,160405880,6340,6340,6340,6340,0
|
|
20240411,163400,160405880,6340,6340,6340,6340,0
|
|
20240411,163300,160405880,6340,6340,6340,6340,0
|
|
20240411,163200,160405880,6340,6340,6340,6340,520
|
|
20240411,163100,160405880,6340,6340,6340,6340,0
|
|
20240411,163000,160405880,6340,6340,6340,6340,0
|
|
20240411,162900,160405880,6340,6340,6340,6340,0
|
|
20240411,162800,160405880,6340,6340,6340,6340,0
|
|
20240411,162700,160405880,6340,6340,6340,6340,0
|
|
20240411,162600,160405880,6340,6340,6340,6340,0
|
|
20240411,162500,160405880,6340,6340,6340,6340,0
|
|
20240411,162400,160405880,6340,6340,6340,6340,0
|
|
20240411,162300,160405880,6340,6340,6340,6340,0
|
|
20240411,162200,160405880,6340,6340,6340,6340,0
|
|
20240411,162100,160405880,6340,6340,6340,6340,0
|
|
20240411,162000,160405880,6340,6340,6340,6340,0
|
|
20240411,161900,160405880,6340,6340,6340,6340,0
|
|
20240411,161800,160405880,6340,6340,6340,6340,0
|
|
20240411,161700,160405880,6340,6340,6340,6340,0
|
|
20240411,161600,160405880,6340,6340,6340,6340,0
|
|
20240411,161500,160405880,6340,6340,6340,6340,0
|
|
20240411,161400,160405880,6340,6340,6340,6340,0
|
|
20240411,161300,160405880,6340,6340,6340,6340,0
|
|
20240411,161200,160405880,6340,6340,6340,6340,0
|
|
20240411,161100,160405880,6340,6340,6340,6340,0
|
|
20240411,161000,160405880,6340,6340,6340,6340,0
|
|
20240411,160900,160405880,6340,6340,6340,6340,0
|
|
20240411,160800,160405880,6340,6340,6340,6340,0
|
|
20240411,160700,160405880,6340,6340,6340,6340,0
|
|
20240411,160600,160405880,6340,6340,6340,6340,0
|
|
20240411,160500,160405880,6340,6340,6340,6340,0
|
|
20240411,160400,160405880,6340,6340,6340,6340,0
|
|
20240411,160300,160405880,6340,6340,6340,6340,0
|
|
20240411,160200,160405880,6340,6340,6340,6340,520
|
|
20240411,160100,160405880,6340,6340,6340,6340,0
|
|
20240411,160000,160405880,6340,6340,6340,6340,0
|
|
20240411,155900,160405880,6340,6340,6340,6340,0
|
|
20240411,155800,160405880,6340,6340,6340,6340,0
|
|
20240411,155700,160405880,6340,6340,6340,6340,0
|
|
20240411,155600,160405880,6340,6340,6340,6340,0
|
|
20240411,155500,160405880,6340,6340,6340,6340,0
|
|
20240411,155400,160405880,6340,6340,6340,6340,0
|
|
20240411,155300,160405880,6340,6340,6340,6340,0
|
|
20240411,155200,160405880,6340,6340,6340,6340,0
|
|
20240411,155100,160405880,6340,6340,6340,6340,0
|
|
20240411,155000,160405880,6340,6340,6340,6340,0
|
|
20240411,154900,160405880,6340,6340,6340,6340,0
|
|
20240411,154800,160405880,6340,6340,6340,6340,0
|
|
20240411,154700,160405880,6340,6340,6340,6340,0
|
|
20240411,154600,160405880,6340,6340,6340,6340,0
|
|
20240411,154500,160405880,6340,6340,6340,6340,0
|
|
20240411,154400,160405880,6340,6340,6340,6340,0
|
|
20240411,154300,160405880,6340,6340,6340,6340,0
|
|
20240411,154200,160405880,6340,6340,6340,6340,0
|
|
20240411,154100,160405880,6340,6340,6340,6340,0
|
|
20240411,154000,160405880,6340,6340,6340,6340,0
|
|
20240411,153900,160405880,6340,6340,6340,6340,0
|
|
20240411,153800,160405880,6340,6340,6340,6340,0
|
|
20240411,153700,160405880,6340,6340,6340,6340,0
|
|
20240411,153600,160405880,6340,6340,6340,6340,0
|
|
20240411,153500,160405880,6340,6340,6340,6340,0
|
|
20240411,153400,160405880,6340,6340,6340,6340,0
|
|
20240411,153300,160405880,6340,6340,6340,6340,0
|
|
20240411,153200,160405880,6340,6340,6340,6340,520
|
|
20240411,153100,160405880,6340,6340,6340,6340,0
|
|
20240411,153000,160405880,6340,6340,6340,6340,520
|
|
20240411,152900,157109080,6350,6350,6350,6350,0
|
|
20240411,152800,157109080,6350,6350,6350,6350,0
|
|
20240411,152700,157109080,6350,6350,6350,6350,0
|
|
20240411,152600,157109080,6350,6350,6350,6350,0
|
|
20240411,152500,157109080,6350,6350,6350,6350,0
|
|
20240411,152400,157109080,6350,6350,6350,6350,0
|
|
20240411,152300,157109080,6350,6350,6350,6350,0
|
|
20240411,152200,157109080,6350,6350,6350,6350,0
|
|
20240411,152100,157109080,6350,6350,6350,6350,0
|
|
20240411,152000,157109080,6350,6350,6350,6350,0
|
|
20240411,151900,157109080,6350,6350,6350,6350,0
|
|
20240411,151800,157109080,6350,6350,6350,6350,0
|
|
20240411,151700,157109080,6350,6350,6350,6350,1
|
|
20240411,151600,157102730,6350,6350,6350,6350,2
|
|
20240411,151500,157090030,6340,6340,6340,6340,0
|
|
20240411,151400,157090030,6340,6340,6340,6340,147
|
|
20240411,151300,156158050,6350,6350,6350,6350,0
|
|
20240411,151200,156158050,6350,6350,6350,6350,0
|
|
20240411,151100,156158050,6350,6350,6350,6350,0
|
|
20240411,151000,156158050,6350,6350,6350,6350,5
|
|
20240411,150900,156126300,6350,6350,6350,6350,16
|
|
20240411,150800,156024700,6340,6340,6340,6340,200
|
|
20240411,150700,154756700,6350,6350,6350,6350,2
|
|
20240411,150600,154744000,6350,6350,6350,6350,50
|
|
20240411,150500,154426500,6340,6340,6340,6340,196
|
|
20240411,150400,153183860,6340,6340,6340,6340,186
|
|
20240411,150300,152004620,6350,6350,6350,6350,0
|
|
20240411,150200,152004620,6350,6350,6350,6350,0
|
|
20240411,150100,152004620,6350,6350,6350,6350,0
|
|
20240411,150000,152004620,6350,6350,6350,6350,0
|
|
20240411,145900,152004620,6350,6350,6350,6350,0
|
|
20240411,145800,152004620,6350,6350,6350,6350,0
|
|
20240411,145700,152004620,6350,6350,6350,6350,10
|
|
20240411,145600,151941120,6350,6350,6350,6350,0
|
|
20240411,145500,151941120,6350,6350,6350,6350,0
|
|
20240411,145400,151941120,6350,6350,6350,6350,0
|
|
20240411,145300,151941120,6350,6350,6350,6350,0
|
|
20240411,145200,151941120,6350,6360,6360,6350,17
|
|
20240411,145100,151833160,6350,6350,6350,6350,212
|
|
20240411,145000,150486960,6410,6390,6410,6390,231
|
|
20240411,144900,149009800,6390,6390,6390,6390,0
|
|
20240411,144800,149009800,6390,6390,6390,6390,0
|
|
20240411,144700,149009800,6390,6350,6400,6350,48
|
|
20240411,144600,148704630,6350,6350,6350,6350,0
|
|
20240411,144500,148704630,6350,6330,6350,6330,70
|
|
20240411,144400,148261430,6350,6350,6350,6350,0
|
|
20240411,144300,148261430,6350,6350,6350,6350,0
|
|
20240411,144200,148261430,6350,6350,6350,6350,4
|
|
20240411,144100,148236030,6330,6330,6330,6330,0
|
|
20240411,144000,148236030,6330,6330,6330,6330,0
|
|
20240411,143900,148236030,6330,6330,6330,6330,0
|
|
20240411,143800,148236030,6330,6330,6330,6330,0
|
|
20240411,143700,148236030,6330,6330,6330,6330,156
|
|
20240411,143600,147248550,6330,6330,6330,6330,0
|
|
20240411,143500,147248550,6330,6330,6330,6330,67
|
|
20240411,143400,146824440,6340,6340,6340,6340,0
|
|
20240411,143300,146824440,6340,6340,6340,6340,0
|
|
20240411,143200,146824440,6340,6340,6340,6340,0
|
|
20240411,143100,146824440,6340,6340,6340,6340,0
|
|
20240411,143000,146824440,6340,6340,6340,6340,135
|
|
20240411,142900,145968540,6340,6340,6340,6340,0
|
|
20240411,142800,145968540,6340,6340,6340,6340,0
|
|
20240411,142700,145968540,6340,6340,6340,6340,36
|
|
20240411,142600,145740300,6350,6350,6350,6350,0
|
|
20240411,142500,145740300,6350,6350,6350,6350,0
|
|
20240411,142400,145740300,6350,6350,6350,6350,0
|
|
20240411,142300,145740300,6350,6350,6350,6350,48
|
|
20240411,142200,145435500,6350,6350,6350,6350,153
|
|
20240411,142100,144463950,6350,6350,6350,6350,0
|
|
20240411,142000,144463950,6350,6350,6350,6350,80
|
|
20240411,141900,143955950,6370,6370,6370,6370,1
|
|
20240411,141800,143949580,6350,6350,6350,6350,11
|
|
20240411,141700,143879730,6350,6350,6350,6350,36
|
|
20240411,141600,143651130,6350,6350,6350,6350,330
|
|
20240411,141500,141555630,6370,6370,6370,6370,74
|
|
20240411,141400,141084250,6370,6370,6370,6370,0
|
|
20240411,141300,141084250,6370,6370,6370,6370,0
|
|
20240411,141200,141084250,6370,6370,6370,6370,0
|
|
20240411,141100,141084250,6370,6370,6370,6370,2
|
|
20240411,141000,141071510,6350,6350,6350,6350,86
|
|
20240411,140900,140525410,6350,6350,6350,6350,0
|
|
20240411,140800,140525410,6350,6350,6350,6350,0
|
|
20240411,140700,140525410,6350,6350,6350,6350,36
|
|
20240411,140600,140296810,6400,6400,6400,6400,0
|
|
20240411,140500,140296810,6400,6400,6400,6400,0
|
|
20240411,140400,140296810,6400,6400,6400,6400,0
|
|
20240411,140300,140296810,6400,6400,6400,6400,0
|
|
20240411,140200,140296810,6400,6400,6400,6400,0
|
|
20240411,140100,140296810,6400,6400,6400,6400,0
|
|
20240411,140000,140296810,6400,6400,6400,6400,0
|
|
20240411,135900,140296810,6400,6400,6400,6400,0
|
|
20240411,135800,140296810,6400,6350,6400,6350,613
|
|
20240411,135700,136403610,6350,6350,6350,6350,36
|
|
20240411,135600,136175010,6390,6390,6390,6390,0
|
|
20240411,135500,136175010,6390,6360,6390,6360,600
|
|
20240411,135400,132342240,6360,6360,6360,6360,1
|
|
20240411,135300,132335880,6350,6350,6350,6350,0
|
|
20240411,135200,132335880,6350,6350,6350,6350,2
|
|
20240411,135100,132323180,6350,6350,6350,6350,0
|
|
20240411,135000,132323180,6350,6350,6350,6350,0
|
|
20240411,134900,132323180,6350,6350,6350,6350,0
|
|
20240411,134800,132323180,6350,6340,6360,6340,431
|
|
20240411,134700,129583230,6330,6330,6330,6330,36
|
|
20240411,134600,129355350,6330,6330,6330,6330,0
|
|
20240411,134500,129355350,6330,6330,6330,6330,0
|
|
20240411,134400,129355350,6330,6330,6330,6330,150
|
|
20240411,134300,128405850,6340,6340,6340,6340,52
|
|
20240411,134200,128076170,6330,6330,6330,6330,105
|
|
20240411,134100,127411520,6330,6330,6330,6330,10
|
|
20240411,134000,127348220,6330,6330,6330,6330,0
|
|
20240411,133900,127348220,6330,6330,6330,6330,160
|
|
20240411,133800,126335420,6330,6330,6330,6330,0
|
|
20240411,133700,126335420,6330,6330,6330,6330,36
|
|
20240411,133600,126107540,6340,6340,6340,6340,0
|
|
20240411,133500,126107540,6340,6340,6340,6340,0
|
|
20240411,133400,126107540,6340,6340,6340,6340,0
|
|
20240411,133300,126107540,6340,6340,6340,6340,0
|
|
20240411,133200,126107540,6340,6340,6340,6340,30
|
|
20240411,133100,125917340,6330,6330,6330,6330,84
|
|
20240411,133000,125385620,6330,6330,6330,6330,0
|
|
20240411,132900,125385620,6330,6330,6330,6330,0
|
|
20240411,132800,125385620,6330,6330,6330,6330,1
|
|
20240411,132700,125379290,6330,6330,6330,6330,235
|
|
20240411,132600,123891740,6340,6340,6340,6340,0
|
|
20240411,132500,123891740,6340,6340,6340,6340,0
|
|
20240411,132400,123891740,6340,6340,6340,6340,0
|
|
20240411,132300,123891740,6340,6340,6340,6340,0
|
|
20240411,132200,123891740,6340,6340,6340,6340,0
|
|
20240411,132100,123891740,6340,6340,6340,6340,1
|
|
20240411,132000,123885400,6340,6330,6340,6330,574
|
|
20240411,131900,120251970,6340,6340,6340,6340,1
|
|
20240411,131800,120245630,6340,6340,6340,6340,1
|
|
20240411,131700,120239290,6330,6330,6330,6330,37
|
|
20240411,131600,120005080,6340,6340,6340,6340,0
|
|
20240411,131500,120005080,6340,6340,6340,6340,0
|
|
20240411,131400,120005080,6340,6340,6340,6340,0
|
|
20240411,131300,120005080,6340,6340,6340,6340,125
|
|
20240411,131200,119212580,6340,6340,6340,6340,0
|
|
20240411,131100,119212580,6340,6340,6340,6340,0
|
|
20240411,131000,119212580,6340,6340,6340,6340,0
|
|
20240411,130900,119212580,6340,6340,6340,6340,0
|
|
20240411,130800,119212580,6340,6340,6340,6340,0
|
|
20240411,130700,119212580,6340,6340,6340,6340,41
|
|
20240411,130600,118952640,6360,6360,6360,6360,0
|
|
20240411,130500,118952640,6360,6360,6360,6360,0
|
|
20240411,130400,118952640,6360,6340,6360,6330,78
|
|
20240411,130300,118457490,6340,6340,6340,6340,100
|
|
20240411,130200,117823490,6330,6330,6330,6330,0
|
|
20240411,130100,117823490,6330,6330,6330,6330,0
|
|
20240411,130000,117823490,6330,6330,6330,6330,0
|
|
20240411,125900,117823490,6330,6330,6330,6330,675
|
|
20240411,125800,113550740,6330,6330,6330,6330,1
|
|
20240411,125700,113544410,6330,6330,6330,6330,0
|
|
20240411,125600,113544410,6330,6330,6330,6330,0
|
|
20240411,125500,113544410,6330,6330,6330,6330,0
|
|
20240411,125400,113544410,6330,6330,6330,6330,0
|
|
20240411,125300,113544410,6330,6330,6330,6330,0
|
|
20240411,125200,113544410,6330,6330,6330,6330,966
|
|
20240411,125100,107429630,6330,6330,6330,6330,0
|
|
20240411,125000,107429630,6330,6330,6330,6330,0
|
|
20240411,124900,107429630,6330,6330,6330,6330,0
|
|
20240411,124800,107429630,6330,6330,6330,6330,2
|
|
20240411,124700,107416970,6330,6330,6330,6330,0
|
|
20240411,124600,107416970,6330,6330,6330,6330,0
|
|
20240411,124500,107416970,6330,6330,6330,6330,0
|
|
20240411,124400,107416970,6330,6330,6330,6330,0
|
|
20240411,124300,107416970,6330,6330,6330,6330,1000
|
|
20240411,124200,101086970,6330,6330,6330,6330,0
|
|
20240411,124100,101086970,6330,6330,6330,6330,0
|
|
20240411,124000,101086970,6330,6330,6330,6330,0
|
|
20240411,123900,101086970,6330,6330,6330,6330,0
|
|
20240411,123800,101086970,6330,6330,6330,6330,0
|
|
20240411,123700,101086970,6330,6330,6330,6330,37
|
|
20240411,123600,100852760,6330,6330,6330,6330,0
|
|
20240411,123500,100852760,6330,6330,6330,6330,0
|
|
20240411,123400,100852760,6330,6330,6330,6330,0
|
|
20240411,123300,100852760,6330,6330,6330,6330,0
|
|
20240411,123200,100852760,6330,6330,6330,6330,0
|
|
20240411,123100,100852760,6330,6330,6330,6330,1
|
|
20240411,123000,100846430,6330,6330,6330,6330,0
|
|
20240411,122900,100846430,6330,6330,6330,6330,0
|
|
20240411,122800,100846430,6330,6330,6330,6330,1
|
|
20240411,122700,100840100,6330,6330,6330,6330,0
|
|
20240411,122600,100840100,6330,6330,6330,6330,0
|
|
20240411,122500,100840100,6330,6330,6330,6330,0
|
|
20240411,122400,100840100,6330,6330,6330,6330,0
|
|
20240411,122300,100840100,6330,6330,6330,6330,100
|
|
20240411,122200,100207100,6330,6330,6330,6330,13
|
|
20240411,122100,100124810,6330,6330,6330,6330,0
|
|
20240411,122000,100124810,6330,6330,6330,6330,10
|
|
20240411,121900,100061510,6330,6330,6330,6330,27
|
|
20240411,121800,99890600,6330,6330,6330,6330,0
|
|
20240411,121700,99890600,6330,6330,6330,6330,0
|
|
20240411,121600,99890600,6330,6330,6330,6330,0
|
|
20240411,121500,99890600,6330,6330,6330,6330,137
|
|
20240411,121400,99023390,6340,6340,6340,6340,0
|
|
20240411,121300,99023390,6340,6340,6340,6340,0
|
|
20240411,121200,99023390,6340,6340,6340,6340,0
|
|
20240411,121100,99023390,6340,6340,6340,6340,0
|
|
20240411,121000,99023390,6340,6340,6340,6340,0
|
|
20240411,120900,99023390,6340,6340,6340,6340,0
|
|
20240411,120800,99023390,6340,6340,6340,6340,0
|
|
20240411,120700,99023390,6340,6330,6340,6330,112
|
|
20240411,120600,98314240,6330,6330,6330,6330,0
|
|
20240411,120500,98314240,6330,6330,6330,6330,0
|
|
20240411,120400,98314240,6330,6330,6330,6330,0
|
|
20240411,120300,98314240,6330,6330,6330,6330,0
|
|
20240411,120200,98314240,6330,6330,6330,6330,0
|
|
20240411,120100,98314240,6330,6330,6330,6330,0
|
|
20240411,120000,98314240,6330,6330,6330,6330,0
|
|
20240411,115900,98314240,6330,6330,6330,6330,0
|
|
20240411,115800,98314240,6330,6330,6330,6330,0
|
|
20240411,115700,98314240,6330,6330,6330,6330,0
|
|
20240411,115600,98314240,6330,6330,6330,6330,400
|
|
20240411,115500,95782240,6350,6350,6350,6350,0
|
|
20240411,115400,95782240,6350,6350,6350,6350,0
|
|
20240411,115300,95782240,6350,6350,6350,6350,3
|
|
20240411,115200,95763190,6350,6350,6350,6350,0
|
|
20240411,115100,95763190,6350,6350,6350,6350,0
|
|
20240411,115000,95763190,6350,6350,6350,6350,0
|
|
20240411,114900,95763190,6350,6350,6350,6350,0
|
|
20240411,114800,95763190,6350,6350,6350,6350,98
|
|
20240411,114700,95140890,6350,6350,6350,6350,12
|
|
20240411,114600,95064690,6360,6360,6360,6360,0
|
|
20240411,114500,95064690,6360,6360,6360,6360,0
|
|
20240411,114400,95064690,6360,6360,6360,6360,0
|
|
20240411,114300,95064690,6360,6360,6360,6360,0
|
|
20240411,114200,95064690,6360,6360,6360,6360,0
|
|
20240411,114100,95064690,6360,6360,6360,6360,0
|
|
20240411,114000,95064690,6360,6360,6360,6360,0
|
|
20240411,113900,95064690,6360,6360,6360,6360,0
|
|
20240411,113800,95064690,6360,6360,6360,6360,0
|
|
20240411,113700,95064690,6360,6360,6360,6360,0
|
|
20240411,113600,95064690,6360,6360,6360,6360,0
|
|
20240411,113500,95064690,6360,6360,6360,6360,12
|
|
20240411,113400,94988370,6360,6360,6360,6360,0
|
|
20240411,113300,94988370,6360,6360,6360,6360,0
|
|
20240411,113200,94988370,6360,6360,6360,6360,0
|
|
20240411,113100,94988370,6360,6360,6360,6360,0
|
|
20240411,113000,94988370,6360,6360,6360,6360,0
|
|
20240411,112900,94988370,6360,6360,6360,6360,0
|
|
20240411,112800,94988370,6360,6360,6360,6360,15
|
|
20240411,112700,94892970,6330,6330,6330,6330,140
|
|
20240411,112600,94006770,6330,6340,6340,6330,508
|
|
20240411,112500,90790770,6340,6340,6340,6340,0
|
|
20240411,112400,90790770,6340,6340,6340,6340,0
|
|
20240411,112300,90790770,6340,6350,6350,6340,199
|
|
20240411,112200,89527720,6360,6360,6360,6360,0
|
|
20240411,112100,89527720,6360,6360,6360,6360,65
|
|
20240411,112000,89114320,6350,6350,6350,6350,0
|
|
20240411,111900,89114320,6350,6350,6350,6350,0
|
|
20240411,111800,89114320,6350,6350,6350,6350,0
|
|
20240411,111700,89114320,6350,6350,6350,6350,45
|
|
20240411,111600,88828570,6340,6340,6340,6340,0
|
|
20240411,111500,88828570,6340,6340,6340,6340,0
|
|
20240411,111400,88828570,6340,6340,6340,6340,0
|
|
20240411,111300,88828570,6340,6340,6340,6340,0
|
|
20240411,111200,88828570,6340,6340,6340,6340,4
|
|
20240411,111100,88803210,6330,6330,6330,6330,0
|
|
20240411,111000,88803210,6330,6330,6330,6330,0
|
|
20240411,110900,88803210,6330,6330,6330,6330,0
|
|
20240411,110800,88803210,6330,6330,6330,6330,0
|
|
20240411,110700,88803210,6330,6330,6330,6330,0
|
|
20240411,110600,88803210,6330,6330,6330,6330,13
|
|
20240411,110500,88720920,6330,6330,6330,6330,0
|
|
20240411,110400,88720920,6330,6330,6330,6330,0
|
|
20240411,110300,88720920,6330,6330,6330,6330,0
|
|
20240411,110200,88720920,6330,6330,6330,6330,96
|
|
20240411,110100,88113240,6330,6330,6330,6330,3
|
|
20240411,110000,88094250,6330,6330,6330,6330,0
|
|
20240411,105900,88094250,6330,6330,6330,6330,0
|
|
20240411,105800,88094250,6330,6330,6330,6330,0
|
|
20240411,105700,88094250,6330,6330,6330,6330,1
|
|
20240411,105600,88087920,6330,6330,6330,6330,586
|
|
20240411,105500,84378540,6330,6330,6330,6330,30
|
|
20240411,105400,84188640,6330,6330,6330,6330,0
|
|
20240411,105300,84188640,6330,6330,6330,6330,0
|
|
20240411,105200,84188640,6330,6330,6330,6330,0
|
|
20240411,105100,84188640,6330,6330,6330,6330,0
|
|
20240411,105000,84188640,6330,6330,6330,6330,0
|
|
20240411,104900,84188640,6330,6330,6330,6330,3
|
|
20240411,104800,84169650,6330,6330,6330,6330,0
|
|
20240411,104700,84169650,6330,6330,6330,6330,65
|
|
20240411,104600,83758200,6330,6330,6330,6330,0
|
|
20240411,104500,83758200,6330,6330,6330,6330,221
|
|
20240411,104400,82359270,6330,6330,6330,6330,581
|
|
20240411,104300,78681540,6360,6360,6360,6360,0
|
|
20240411,104200,78681540,6360,6360,6360,6360,0
|
|
20240411,104100,78681540,6360,6360,6360,6360,0
|
|
20240411,104000,78681540,6360,6360,6360,6360,0
|
|
20240411,103900,78681540,6360,6360,6360,6360,0
|
|
20240411,103800,78681540,6360,6360,6360,6360,0
|
|
20240411,103700,78681540,6360,6360,6360,6360,0
|
|
20240411,103600,78681540,6360,6360,6360,6360,0
|
|
20240411,103500,78681540,6360,6360,6360,6360,3
|
|
20240411,103400,78662460,6330,6330,6360,6330,204
|
|
20240411,103300,77371080,6330,6340,6340,6330,72
|
|
20240411,103200,76914940,6360,6360,6360,6360,0
|
|
20240411,103100,76914940,6360,6360,6360,6360,0
|
|
20240411,103000,76914940,6360,6360,6360,6360,0
|
|
20240411,102900,76914940,6360,6360,6360,6360,0
|
|
20240411,102800,76914940,6360,6360,6360,6360,4
|
|
20240411,102700,76889500,6360,6340,6360,6340,505
|
|
20240411,102600,73687740,6340,6340,6340,6340,2
|
|
20240411,102500,73675060,6330,6330,6330,6330,600
|
|
20240411,102400,69877060,6340,6340,6340,6340,0
|
|
20240411,102300,69877060,6340,6340,6340,6340,0
|
|
20240411,102200,69877060,6340,6340,6340,6340,0
|
|
20240411,102100,69877060,6340,6340,6340,6340,696
|
|
20240411,102000,65464420,6340,6340,6340,6340,0
|
|
20240411,101900,65464420,6340,6340,6340,6340,0
|
|
20240411,101800,65464420,6340,6340,6340,6340,0
|
|
20240411,101700,65464420,6340,6340,6340,6340,0
|
|
20240411,101600,65464420,6340,6340,6340,6340,454
|
|
20240411,101500,62586060,6380,6380,6380,6380,4
|
|
20240411,101400,62560540,6340,6340,6340,6340,0
|
|
20240411,101300,62560540,6340,6350,6350,6340,1112
|
|
20240411,101200,55510340,6350,6350,6350,6350,0
|
|
20240411,101100,55510340,6350,6350,6350,6350,43
|
|
20240411,101000,55237290,6350,6350,6350,6350,120
|
|
20240411,100900,54475290,6390,6390,6390,6390,0
|
|
20240411,100800,54475290,6390,6390,6390,6390,313
|
|
20240411,100700,52475220,6390,6390,6390,6390,0
|
|
20240411,100600,52475220,6390,6390,6390,6390,0
|
|
20240411,100500,52475220,6390,6390,6390,6390,0
|
|
20240411,100400,52475220,6390,6390,6390,6390,0
|
|
20240411,100300,52475220,6390,6390,6390,6390,0
|
|
20240411,100200,52475220,6390,6340,6390,6340,19
|
|
20240411,100100,52354510,6400,6400,6400,6400,12
|
|
20240411,100000,52277710,6400,6390,6400,6390,5
|
|
20240411,095900,52245740,6400,6350,6400,6350,348
|
|
20240411,095800,50033780,6350,6330,6350,6330,1048
|
|
20240411,095700,43389480,6330,6320,6330,6320,241
|
|
20240411,095600,41866290,6320,6320,6320,6320,0
|
|
20240411,095500,41866290,6320,6320,6320,6320,127
|
|
20240411,095400,41063650,6300,6320,6320,6300,5
|
|
20240411,095300,41032110,6320,6320,6320,6320,0
|
|
20240411,095200,41032110,6320,6320,6320,6320,2
|
|
20240411,095100,41019470,6290,6290,6290,6290,30
|
|
20240411,095000,40830770,6320,6320,6320,6320,0
|
|
20240411,094900,40830770,6320,6320,6320,6320,2
|
|
20240411,094800,40818130,6320,6320,6320,6320,0
|
|
20240411,094700,40818130,6320,6320,6320,6320,14
|
|
20240411,094600,40729650,6340,6340,6340,6340,0
|
|
20240411,094500,40729650,6340,6340,6340,6340,0
|
|
20240411,094400,40729650,6340,6340,6340,6340,0
|
|
20240411,094300,40729650,6340,6330,6340,6330,26
|
|
20240411,094200,40565010,6330,6290,6330,6290,33
|
|
20240411,094100,40357320,6360,6360,6360,6360,0
|
|
20240411,094000,40357320,6360,6360,6360,6360,0
|
|
20240411,093900,40357320,6360,6360,6360,6360,0
|
|
20240411,093800,40357320,6360,6360,6360,6360,1
|
|
20240411,093700,40350960,6360,6360,6360,6360,0
|
|
20240411,093600,40350960,6360,6310,6360,6310,563
|
|
20240411,093500,36790550,6310,6310,6310,6310,0
|
|
20240411,093400,36790550,6310,6310,6310,6310,0
|
|
20240411,093300,36790550,6310,6310,6310,6310,5
|
|
20240411,093200,36759000,6320,6320,6320,6320,3
|
|
20240411,093100,36740040,6320,6320,6320,6320,10
|
|
20240411,093000,36676840,6320,6270,6320,6270,591
|
|
20240411,092900,32959620,6280,6240,6280,6240,93
|
|
20240411,092800,32379180,6280,6280,6280,6280,16
|
|
20240411,092700,32278700,6270,6270,6270,6270,112
|
|
20240411,092600,31576460,6260,6260,6260,6260,524
|
|
20240411,092500,28296220,6260,6250,6260,6250,41
|
|
20240411,092400,28039940,6250,6250,6250,6230,29
|
|
20240411,092300,27859190,6230,6230,6230,6230,0
|
|
20240411,092200,27859190,6230,6250,6250,6230,4
|
|
20240411,092100,27834210,6250,6250,6250,6250,0
|
|
20240411,092000,27834210,6250,6250,6250,6250,20
|
|
20240411,091900,27709210,6250,6230,6250,6230,32
|
|
20240411,091800,27509810,6260,6230,6260,6230,67
|
|
20240411,091700,27092340,6260,6230,6260,6230,3
|
|
20240411,091600,27073590,6260,6240,6260,6230,180
|
|
20240411,091500,25951360,6250,6250,6270,6250,943
|
|
20240411,091400,20057570,6270,6270,6270,6270,100
|
|
20240411,091300,19430570,6270,6250,6270,6250,62
|
|
20240411,091200,19043030,6260,6270,6270,6260,180
|
|
20240411,091100,17914540,6270,6270,6270,6270,100
|
|
20240411,091000,17287540,6280,6280,6280,6280,0
|
|
20240411,090900,17287540,6280,6250,6280,6250,4
|
|
20240411,090800,17262450,6250,6240,6250,6240,1053
|
|
20240411,090700,10691200,6230,6230,6230,6230,212
|
|
20240411,090600,9370440,6240,6240,6240,6240,61
|
|
20240411,090500,8989800,6240,6250,6250,6240,135
|
|
20240411,090400,8146410,6250,6250,6250,6250,1
|
|
20240411,090300,8140160,6230,6230,6230,6230,216
|
|
20240411,090200,6794480,6160,6160,6160,6160,0
|
|
20240411,090100,6794480,6160,6160,6160,6160,14
|
|
20240411,090000,6708240,6160,6160,6160,6160,1089
|