574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183100,487805860,5140,5140,5140,5140,2411
|
|
20240411,183000,487805860,5140,5140,5140,5140,0
|
|
20240411,182900,487805860,5140,5140,5140,5140,0
|
|
20240411,182800,487805860,5140,5140,5140,5140,0
|
|
20240411,182700,487805860,5140,5140,5140,5140,0
|
|
20240411,182600,487805860,5140,5140,5140,5140,0
|
|
20240411,182500,487805860,5140,5140,5140,5140,0
|
|
20240411,182400,487805860,5140,5140,5140,5140,0
|
|
20240411,182300,487805860,5140,5140,5140,5140,0
|
|
20240411,182200,487805860,5140,5140,5140,5140,0
|
|
20240411,182100,487805860,5140,5140,5140,5140,0
|
|
20240411,182000,487805860,5140,5140,5140,5140,0
|
|
20240411,181900,487805860,5140,5140,5140,5140,0
|
|
20240411,181800,487805860,5140,5140,5140,5140,0
|
|
20240411,181700,487805860,5140,5140,5140,5140,0
|
|
20240411,181600,487805860,5140,5140,5140,5140,0
|
|
20240411,181500,487805860,5140,5140,5140,5140,0
|
|
20240411,181400,487805860,5140,5140,5140,5140,0
|
|
20240411,181300,487805860,5140,5140,5140,5140,0
|
|
20240411,181200,487805860,5140,5140,5140,5140,0
|
|
20240411,181100,487805860,5140,5140,5140,5140,0
|
|
20240411,181000,487805860,5140,5140,5140,5140,0
|
|
20240411,180900,487805860,5140,5140,5140,5140,0
|
|
20240411,180800,487805860,5140,5140,5140,5140,0
|
|
20240411,180700,487805860,5140,5140,5140,5140,0
|
|
20240411,180600,487805860,5140,5140,5140,5140,0
|
|
20240411,180500,487805860,5140,5140,5140,5140,0
|
|
20240411,180400,487805860,5140,5140,5140,5140,0
|
|
20240411,180300,487805860,5140,5140,5140,5140,0
|
|
20240411,180200,487805860,5140,5140,5140,5140,0
|
|
20240411,180100,487805860,5140,5140,5140,5140,2411
|
|
20240411,180000,487805860,5140,5140,5140,5140,0
|
|
20240411,175900,487805860,5140,5140,5140,5140,0
|
|
20240411,175800,487805860,5140,5140,5140,5140,0
|
|
20240411,175700,487805860,5140,5140,5140,5140,0
|
|
20240411,175600,487805860,5140,5140,5140,5140,0
|
|
20240411,175500,487805860,5140,5140,5140,5140,0
|
|
20240411,175400,487805860,5140,5140,5140,5140,0
|
|
20240411,175300,487805860,5140,5140,5140,5140,0
|
|
20240411,175200,487805860,5140,5140,5140,5140,0
|
|
20240411,175100,487805860,5140,5140,5140,5140,0
|
|
20240411,175000,487805860,5140,5140,5140,5140,0
|
|
20240411,174900,487805860,5140,5140,5140,5140,0
|
|
20240411,174800,487805860,5140,5140,5140,5140,0
|
|
20240411,174700,487805860,5140,5140,5140,5140,0
|
|
20240411,174600,487805860,5140,5140,5140,5140,0
|
|
20240411,174500,487805860,5140,5140,5140,5140,0
|
|
20240411,174400,487805860,5140,5140,5140,5140,0
|
|
20240411,174300,487805860,5140,5140,5140,5140,0
|
|
20240411,174200,487805860,5140,5140,5140,5140,0
|
|
20240411,174100,487805860,5140,5140,5140,5140,0
|
|
20240411,174000,487805860,5140,5140,5140,5140,0
|
|
20240411,173900,487805860,5140,5140,5140,5140,0
|
|
20240411,173800,487805860,5140,5140,5140,5140,0
|
|
20240411,173700,487805860,5140,5140,5140,5140,0
|
|
20240411,173600,487805860,5140,5140,5140,5140,0
|
|
20240411,173500,487805860,5140,5140,5140,5140,0
|
|
20240411,173400,487805860,5140,5140,5140,5140,0
|
|
20240411,173300,487805860,5140,5140,5140,5140,0
|
|
20240411,173200,487805860,5140,5140,5140,5140,0
|
|
20240411,173100,487805860,5140,5140,5140,5140,2411
|
|
20240411,173000,487805860,5140,5140,5140,5140,0
|
|
20240411,172900,487805860,5140,5140,5140,5140,0
|
|
20240411,172800,487805860,5140,5140,5140,5140,0
|
|
20240411,172700,487805860,5140,5140,5140,5140,0
|
|
20240411,172600,487805860,5140,5140,5140,5140,0
|
|
20240411,172500,487805860,5140,5140,5140,5140,0
|
|
20240411,172400,487805860,5140,5140,5140,5140,0
|
|
20240411,172300,487805860,5140,5140,5140,5140,0
|
|
20240411,172200,487805860,5140,5140,5140,5140,0
|
|
20240411,172100,487805860,5140,5140,5140,5140,0
|
|
20240411,172000,487805860,5140,5140,5140,5140,0
|
|
20240411,171900,487805860,5140,5140,5140,5140,0
|
|
20240411,171800,487805860,5140,5140,5140,5140,0
|
|
20240411,171700,487805860,5140,5140,5140,5140,0
|
|
20240411,171600,487805860,5140,5140,5140,5140,0
|
|
20240411,171500,487805860,5140,5140,5140,5140,0
|
|
20240411,171400,487805860,5140,5140,5140,5140,0
|
|
20240411,171300,487805860,5140,5140,5140,5140,0
|
|
20240411,171200,487805860,5140,5140,5140,5140,0
|
|
20240411,171100,487805860,5140,5140,5140,5140,0
|
|
20240411,171000,487805860,5140,5140,5140,5140,0
|
|
20240411,170900,487805860,5140,5140,5140,5140,0
|
|
20240411,170800,487805860,5140,5140,5140,5140,0
|
|
20240411,170700,487805860,5140,5140,5140,5140,0
|
|
20240411,170600,487805860,5140,5140,5140,5140,0
|
|
20240411,170500,487805860,5140,5140,5140,5140,0
|
|
20240411,170400,487805860,5140,5140,5140,5140,0
|
|
20240411,170300,487805860,5140,5140,5140,5140,0
|
|
20240411,170200,487805860,5140,5140,5140,5140,0
|
|
20240411,170100,487805860,5140,5140,5140,5140,2411
|
|
20240411,170000,487805860,5140,5140,5140,5140,0
|
|
20240411,165900,487805860,5140,5140,5140,5140,0
|
|
20240411,165800,487805860,5140,5140,5140,5140,0
|
|
20240411,165700,487805860,5140,5140,5140,5140,0
|
|
20240411,165600,487805860,5140,5140,5140,5140,0
|
|
20240411,165500,487805860,5140,5140,5140,5140,0
|
|
20240411,165400,487805860,5140,5140,5140,5140,0
|
|
20240411,165300,487805860,5140,5140,5140,5140,0
|
|
20240411,165200,487805860,5140,5140,5140,5140,0
|
|
20240411,165100,487805860,5140,5140,5140,5140,0
|
|
20240411,165000,487805860,5140,5140,5140,5140,0
|
|
20240411,164900,487805860,5140,5140,5140,5140,0
|
|
20240411,164800,487805860,5140,5140,5140,5140,0
|
|
20240411,164700,487805860,5140,5140,5140,5140,0
|
|
20240411,164600,487805860,5140,5140,5140,5140,0
|
|
20240411,164500,487805860,5140,5140,5140,5140,0
|
|
20240411,164400,487805860,5140,5140,5140,5140,0
|
|
20240411,164300,487805860,5140,5140,5140,5140,0
|
|
20240411,164200,487805860,5140,5140,5140,5140,0
|
|
20240411,164100,487805860,5140,5140,5140,5140,0
|
|
20240411,164000,487805860,5140,5140,5140,5140,0
|
|
20240411,163900,487805860,5140,5140,5140,5140,0
|
|
20240411,163800,487805860,5140,5140,5140,5140,0
|
|
20240411,163700,487805860,5140,5140,5140,5140,0
|
|
20240411,163600,487805860,5140,5140,5140,5140,0
|
|
20240411,163500,487805860,5140,5140,5140,5140,0
|
|
20240411,163400,487805860,5140,5140,5140,5140,0
|
|
20240411,163300,487805860,5140,5140,5140,5140,0
|
|
20240411,163200,487805860,5140,5140,5140,5140,0
|
|
20240411,163100,487805860,5140,5140,5140,5140,2411
|
|
20240411,163000,487805860,5140,5140,5140,5140,0
|
|
20240411,162900,487805860,5140,5140,5140,5140,0
|
|
20240411,162800,487805860,5140,5140,5140,5140,0
|
|
20240411,162700,487805860,5140,5140,5140,5140,0
|
|
20240411,162600,487805860,5140,5140,5140,5140,0
|
|
20240411,162500,487805860,5140,5140,5140,5140,0
|
|
20240411,162400,487805860,5140,5140,5140,5140,0
|
|
20240411,162300,487805860,5140,5140,5140,5140,0
|
|
20240411,162200,487805860,5140,5140,5140,5140,0
|
|
20240411,162100,487805860,5140,5140,5140,5140,0
|
|
20240411,162000,487805860,5140,5140,5140,5140,0
|
|
20240411,161900,487805860,5140,5140,5140,5140,0
|
|
20240411,161800,487805860,5140,5140,5140,5140,0
|
|
20240411,161700,487805860,5140,5140,5140,5140,0
|
|
20240411,161600,487805860,5140,5140,5140,5140,0
|
|
20240411,161500,487805860,5140,5140,5140,5140,0
|
|
20240411,161400,487805860,5140,5140,5140,5140,0
|
|
20240411,161300,487805860,5140,5140,5140,5140,0
|
|
20240411,161200,487805860,5140,5140,5140,5140,0
|
|
20240411,161100,487805860,5140,5140,5140,5140,0
|
|
20240411,161000,487805860,5140,5140,5140,5140,0
|
|
20240411,160900,487805860,5140,5140,5140,5140,0
|
|
20240411,160800,487805860,5140,5140,5140,5140,0
|
|
20240411,160700,487805860,5140,5140,5140,5140,0
|
|
20240411,160600,487805860,5140,5140,5140,5140,0
|
|
20240411,160500,487805860,5140,5140,5140,5140,0
|
|
20240411,160400,487805860,5140,5140,5140,5140,0
|
|
20240411,160300,487805860,5140,5140,5140,5140,0
|
|
20240411,160200,487805860,5140,5140,5140,5140,0
|
|
20240411,160100,487805860,5140,5140,5140,5140,2411
|
|
20240411,160000,487805860,5140,5140,5140,5140,0
|
|
20240411,155900,487805860,5140,5140,5140,5140,0
|
|
20240411,155800,487805860,5140,5140,5140,5140,0
|
|
20240411,155700,487805860,5140,5140,5140,5140,0
|
|
20240411,155600,487805860,5140,5140,5140,5140,0
|
|
20240411,155500,487805860,5140,5140,5140,5140,0
|
|
20240411,155400,487805860,5140,5140,5140,5140,0
|
|
20240411,155300,487805860,5140,5140,5140,5140,0
|
|
20240411,155200,487805860,5140,5140,5140,5140,0
|
|
20240411,155100,487805860,5140,5140,5140,5140,0
|
|
20240411,155000,487805860,5140,5140,5140,5140,0
|
|
20240411,154900,487805860,5140,5140,5140,5140,0
|
|
20240411,154800,487805860,5140,5140,5140,5140,0
|
|
20240411,154700,487805860,5140,5140,5140,5140,0
|
|
20240411,154600,487805860,5140,5140,5140,5140,0
|
|
20240411,154500,487805860,5140,5140,5140,5140,0
|
|
20240411,154400,487805860,5140,5140,5140,5140,0
|
|
20240411,154300,487805860,5140,5140,5140,5140,0
|
|
20240411,154200,487805860,5140,5140,5140,5140,0
|
|
20240411,154100,487805860,5140,5140,5140,5140,0
|
|
20240411,154000,487805860,5140,5140,5140,5140,0
|
|
20240411,153900,487805860,5140,5140,5140,5140,0
|
|
20240411,153800,487805860,5140,5140,5140,5140,0
|
|
20240411,153700,487805860,5140,5140,5140,5140,0
|
|
20240411,153600,487805860,5140,5140,5140,5140,0
|
|
20240411,153500,487805860,5140,5140,5140,5140,0
|
|
20240411,153400,487805860,5140,5140,5140,5140,0
|
|
20240411,153300,487805860,5140,5140,5140,5140,0
|
|
20240411,153200,487805860,5140,5140,5140,5140,0
|
|
20240411,153100,487805860,5140,5140,5140,5140,2411
|
|
20240411,153000,487805860,5140,5140,5140,5140,2411
|
|
20240411,152900,475413320,5160,5160,5160,5160,0
|
|
20240411,152800,475413320,5160,5160,5160,5160,0
|
|
20240411,152700,475413320,5160,5160,5160,5160,0
|
|
20240411,152600,475413320,5160,5160,5160,5160,0
|
|
20240411,152500,475413320,5160,5160,5160,5160,0
|
|
20240411,152400,475413320,5160,5160,5160,5160,0
|
|
20240411,152300,475413320,5160,5160,5160,5160,0
|
|
20240411,152200,475413320,5160,5160,5160,5160,0
|
|
20240411,152100,475413320,5160,5160,5160,5160,0
|
|
20240411,152000,475413320,5160,5160,5160,5160,0
|
|
20240411,151900,475413320,5160,5150,5160,5140,382
|
|
20240411,151800,473446260,5150,5150,5150,5150,16
|
|
20240411,151700,473363860,5150,5150,5150,5140,23
|
|
20240411,151600,473245520,5140,5120,5150,5120,507
|
|
20240411,151500,470639570,5140,5120,5140,5120,12
|
|
20240411,151400,470578090,5120,5120,5120,5120,11
|
|
20240411,151300,470521770,5120,5130,5130,5120,21
|
|
20240411,151200,470414150,5120,5120,5120,5120,11
|
|
20240411,151100,470357830,5140,5120,5140,5120,36
|
|
20240411,151000,470173240,5120,5120,5120,5120,386
|
|
20240411,150900,468196920,5120,5120,5130,5120,24
|
|
20240411,150800,468074020,5130,5130,5130,5130,14
|
|
20240411,150700,468002200,5130,5130,5130,5130,31
|
|
20240411,150600,467843170,5130,5130,5130,5130,11
|
|
20240411,150500,467786740,5140,5130,5140,5120,1123
|
|
20240411,150400,462025840,5130,5130,5130,5130,11
|
|
20240411,150300,461969410,5140,5130,5140,5130,573
|
|
20240411,150200,459029300,5130,5130,5130,5130,101
|
|
20240411,150100,458511170,5140,5130,5140,5130,61
|
|
20240411,150000,458197740,5130,5130,5130,5130,10
|
|
20240411,145900,458146440,5140,5140,5140,5130,21
|
|
20240411,145800,458038610,5140,5130,5140,5130,21
|
|
20240411,145700,457930770,5130,5140,5140,5130,241
|
|
20240411,145600,456692440,5140,5140,5140,5140,11
|
|
20240411,145500,456635900,5140,5130,5150,5130,32
|
|
20240411,145400,456471420,5130,5150,5150,5130,13
|
|
20240411,145300,456404690,5130,5130,5130,5130,10
|
|
20240411,145200,456353390,5130,5150,5150,5130,113
|
|
20240411,145100,455772660,5140,5140,5150,5140,224
|
|
20240411,145000,454621280,5150,5150,5150,5150,2
|
|
20240411,144900,454610980,5130,5160,5160,5130,23
|
|
20240411,144800,454492630,5130,5120,5170,5120,1296
|
|
20240411,144700,447799290,5140,5120,5140,5120,67
|
|
20240411,144600,447455130,5140,5130,5140,5120,1335
|
|
20240411,144500,440593700,5130,5130,5130,5110,499
|
|
20240411,144400,438034030,5110,5110,5110,5110,22
|
|
20240411,144300,437921610,5120,5110,5120,5110,2382
|
|
20240411,144200,425725870,5110,5110,5110,5110,11
|
|
20240411,144100,425669660,5130,5110,5130,5110,23
|
|
20240411,144000,425552090,5110,5110,5110,5110,11
|
|
20240411,143900,425495880,5110,5130,5130,5110,31
|
|
20240411,143800,425337070,5130,5130,5130,5110,64
|
|
20240411,143700,425009430,5110,5110,5130,5110,50
|
|
20240411,143600,424753370,5110,5130,5130,5110,13
|
|
20240411,143500,424686900,5130,5110,5130,5110,14
|
|
20240411,143400,424615280,5130,5110,5130,5110,24
|
|
20240411,143300,424492600,5130,5130,5130,5110,21
|
|
20240411,143200,424385070,5110,5130,5130,5110,54
|
|
20240411,143100,424108270,5130,5120,5130,5100,142
|
|
20240411,143000,423381400,5100,5110,5120,5100,623
|
|
20240411,142900,420203950,5110,5110,5110,5110,11
|
|
20240411,142800,420147740,5110,5110,5110,5110,10
|
|
20240411,142700,420096640,5110,5110,5110,5110,22
|
|
20240411,142600,419984220,5120,5110,5120,5110,14
|
|
20240411,142500,419912640,5100,5100,5100,5100,11
|
|
20240411,142400,419856540,5110,5110,5120,5110,607
|
|
20240411,142300,416748910,5110,5110,5120,5110,311
|
|
20240411,142200,415156700,5100,5100,5100,5100,11
|
|
20240411,142100,415100600,5110,5120,5120,5110,211
|
|
20240411,142000,414020390,5120,5100,5120,5100,23
|
|
20240411,141900,413903050,5100,5100,5100,5100,11
|
|
20240411,141800,413846950,5110,5110,5110,5110,10
|
|
20240411,141700,413795850,5100,5100,5100,5100,31
|
|
20240411,141600,413637750,5100,5110,5110,5100,21
|
|
20240411,141500,413530550,5110,5120,5120,5110,63
|
|
20240411,141400,413208500,5100,5100,5110,5100,602
|
|
20240411,141300,410134820,5100,5100,5100,5100,21
|
|
20240411,141200,410027720,5110,5100,5110,5100,16
|
|
20240411,141100,409946070,5110,5110,5110,5100,24
|
|
20240411,141000,409823540,5100,5110,5110,5100,144
|
|
20240411,140900,409087800,5110,5110,5110,5110,1112
|
|
20240411,140800,403405480,5110,5110,5110,5110,10
|
|
20240411,140700,403354380,5120,5110,5120,5110,413
|
|
20240411,140600,401243930,5110,5110,5110,5110,21
|
|
20240411,140500,401136620,5110,5110,5110,5110,11
|
|
20240411,140400,401080410,5110,5110,5110,5110,61
|
|
20240411,140300,400768700,5110,5120,5120,5110,340
|
|
20240411,140200,399029300,5110,5110,5120,5110,27
|
|
20240411,140100,398891280,5110,5110,5110,5110,110
|
|
20240411,140000,398329180,5120,5130,5130,5120,62
|
|
20240411,135900,398011340,5110,5110,5110,5110,11
|
|
20240411,135800,397955130,5130,5120,5130,5120,550
|
|
20240411,135700,395137390,5110,5110,5110,5110,530
|
|
20240411,135600,392429090,5120,5120,5120,5120,15
|
|
20240411,135500,392352290,5120,5120,5120,5120,0
|
|
20240411,135400,392352290,5120,5120,5120,5120,12
|
|
20240411,135300,392290850,5120,5120,5120,5120,40
|
|
20240411,135200,392086050,5120,5120,5120,5120,1
|
|
20240411,135100,392080930,5110,5110,5110,5110,51
|
|
20240411,135000,391820320,5110,5110,5110,5110,0
|
|
20240411,134900,391820320,5110,5110,5110,5110,1
|
|
20240411,134800,391815210,5110,5110,5110,5110,0
|
|
20240411,134700,391815210,5110,5110,5110,5110,60
|
|
20240411,134600,391508610,5120,5120,5120,5120,10
|
|
20240411,134500,391457410,5110,5120,5120,5110,40
|
|
20240411,134400,391252910,5110,5110,5110,5110,500
|
|
20240411,134300,388697910,5120,5120,5120,5120,56
|
|
20240411,134200,388411190,5120,5120,5120,5120,202
|
|
20240411,134100,387376950,5120,5120,5120,5120,38
|
|
20240411,134000,387182390,5120,5120,5120,5120,200
|
|
20240411,133900,386158390,5120,5120,5120,5120,50
|
|
20240411,133800,385902390,5120,5120,5120,5120,111
|
|
20240411,133700,385334070,5110,5110,5110,5110,0
|
|
20240411,133600,385334070,5110,5110,5110,5110,200
|
|
20240411,133500,384312070,5120,5120,5120,5120,50
|
|
20240411,133400,384056070,5120,5120,5120,5120,50
|
|
20240411,133300,383800070,5120,5120,5120,5120,250
|
|
20240411,133200,382520070,5120,5120,5120,5120,50
|
|
20240411,133100,382264070,5120,5120,5120,5120,50
|
|
20240411,133000,382008070,5120,5120,5120,5120,510
|
|
20240411,132900,379396870,5110,5110,5110,5110,0
|
|
20240411,132800,379396870,5110,5110,5110,5110,0
|
|
20240411,132700,379396870,5110,5110,5110,5110,0
|
|
20240411,132600,379396870,5110,5110,5110,5110,0
|
|
20240411,132500,379396870,5110,5110,5110,5110,0
|
|
20240411,132400,379396870,5110,5110,5110,5110,356
|
|
20240411,132300,377577710,5110,5110,5110,5110,0
|
|
20240411,132200,377577710,5110,5110,5110,5110,0
|
|
20240411,132100,377577710,5110,5110,5110,5110,0
|
|
20240411,132000,377577710,5110,5110,5110,5110,80
|
|
20240411,131900,377168910,5110,5110,5110,5110,0
|
|
20240411,131800,377168910,5110,5110,5110,5110,0
|
|
20240411,131700,377168910,5110,5110,5110,5110,0
|
|
20240411,131600,377168910,5110,5110,5110,5110,0
|
|
20240411,131500,377168910,5110,5110,5110,5110,0
|
|
20240411,131400,377168910,5110,5110,5110,5110,2
|
|
20240411,131300,377158690,5110,5110,5110,5110,402
|
|
20240411,131200,375104470,5120,5120,5120,5120,0
|
|
20240411,131100,375104470,5120,5120,5120,5120,3
|
|
20240411,131000,375089110,5120,5120,5120,5120,5
|
|
20240411,130900,375063510,5120,5120,5120,5120,10
|
|
20240411,130800,375012310,5120,5120,5120,5120,100
|
|
20240411,130700,374500310,5120,5120,5120,5120,0
|
|
20240411,130600,374500310,5120,5120,5120,5120,20
|
|
20240411,130500,374397910,5120,5120,5120,5120,21
|
|
20240411,130400,374290390,5120,5120,5120,5120,60
|
|
20240411,130300,373983190,5120,5120,5120,5120,143
|
|
20240411,130200,373251030,5100,5100,5100,5100,0
|
|
20240411,130100,373251030,5100,5100,5100,5100,0
|
|
20240411,130000,373251030,5100,5100,5100,5100,1000
|
|
20240411,125900,368151030,5100,5100,5100,5100,500
|
|
20240411,125800,365601030,5100,5110,5110,5100,188
|
|
20240411,125700,364641730,5110,5110,5110,5110,0
|
|
20240411,125600,364641730,5110,5110,5110,5110,886
|
|
20240411,125500,360114270,5120,5120,5120,5120,1
|
|
20240411,125400,360109150,5120,5120,5120,5120,50
|
|
20240411,125300,359853150,5120,5120,5120,5120,301
|
|
20240411,125200,358312030,5100,5100,5100,5100,0
|
|
20240411,125100,358312030,5100,5110,5110,5100,600
|
|
20240411,125000,355247790,5110,5110,5110,5110,0
|
|
20240411,124900,355247790,5110,5110,5110,5110,64
|
|
20240411,124800,354920750,5120,5120,5120,5120,64
|
|
20240411,124700,354593070,5120,5120,5120,5120,36
|
|
20240411,124600,354408750,5120,5120,5120,5120,0
|
|
20240411,124500,354408750,5120,5120,5120,5120,58
|
|
20240411,124400,354111790,5120,5120,5120,5120,2
|
|
20240411,124300,354101550,5120,5120,5120,5120,144
|
|
20240411,124200,353364270,5120,5120,5120,5120,0
|
|
20240411,124100,353364270,5120,5120,5120,5120,0
|
|
20240411,124000,353364270,5120,5120,5120,5120,0
|
|
20240411,123900,353364270,5120,5120,5120,5120,0
|
|
20240411,123800,353364270,5120,5120,5120,5120,0
|
|
20240411,123700,353364270,5120,5120,5120,5120,0
|
|
20240411,123600,353364270,5120,5120,5120,5120,971
|
|
20240411,123500,348392750,5120,5120,5120,5120,0
|
|
20240411,123400,348392750,5120,5120,5120,5120,0
|
|
20240411,123300,348392750,5120,5120,5120,5120,0
|
|
20240411,123200,348392750,5120,5120,5120,5120,0
|
|
20240411,123100,348392750,5120,5110,5120,5110,16
|
|
20240411,123000,348310870,5110,5110,5110,5110,200
|
|
20240411,122900,347288870,5120,5120,5120,5120,0
|
|
20240411,122800,347288870,5120,5110,5120,5110,2
|
|
20240411,122700,347278640,5120,5120,5120,5120,70
|
|
20240411,122600,346920240,5120,5120,5120,5120,0
|
|
20240411,122500,346920240,5120,5120,5120,5120,200
|
|
20240411,122400,345896240,5120,5120,5120,5120,0
|
|
20240411,122300,345896240,5120,5110,5120,5110,221
|
|
20240411,122200,344766910,5120,5120,5120,5120,10
|
|
20240411,122100,344715710,5120,5120,5120,5120,0
|
|
20240411,122000,344715710,5120,5120,5120,5120,202
|
|
20240411,121900,343681470,5110,5110,5110,5110,379
|
|
20240411,121800,341744780,5110,5110,5110,5110,0
|
|
20240411,121700,341744780,5110,5110,5110,5110,2
|
|
20240411,121600,341734560,5110,5110,5110,5110,0
|
|
20240411,121500,341734560,5110,5100,5110,5100,4
|
|
20240411,121400,341714140,5110,5110,5110,5110,36
|
|
20240411,121300,341530180,5110,5110,5110,5110,0
|
|
20240411,121200,341530180,5110,5110,5110,5110,0
|
|
20240411,121100,341530180,5110,5110,5110,5110,0
|
|
20240411,121000,341530180,5110,5110,5110,5110,0
|
|
20240411,120900,341530180,5110,5110,5110,5110,1
|
|
20240411,120800,341525070,5110,5110,5110,5110,1
|
|
20240411,120700,341519960,5110,5110,5110,5110,0
|
|
20240411,120600,341519960,5110,5110,5110,5110,0
|
|
20240411,120500,341519960,5110,5110,5110,5110,2
|
|
20240411,120400,341509740,5100,5110,5110,5100,992
|
|
20240411,120300,336450530,5110,5110,5110,5110,3
|
|
20240411,120200,336435200,5110,5110,5110,5110,80
|
|
20240411,120100,336026400,5110,5110,5110,5110,0
|
|
20240411,120000,336026400,5110,5110,5110,5110,0
|
|
20240411,115900,336026400,5110,5110,5110,5110,0
|
|
20240411,115800,336026400,5110,5110,5110,5110,12
|
|
20240411,115700,335965080,5110,5110,5110,5110,0
|
|
20240411,115600,335965080,5110,5110,5110,5110,10
|
|
20240411,115500,335913980,5110,5110,5110,5110,0
|
|
20240411,115400,335913980,5110,5110,5110,5110,4
|
|
20240411,115300,335893540,5100,5100,5100,5100,1000
|
|
20240411,115200,330793540,5110,5110,5110,5110,23
|
|
20240411,115100,330676010,5110,5110,5110,5110,18
|
|
20240411,115000,330584030,5110,5110,5110,5110,0
|
|
20240411,114900,330584030,5110,5110,5110,5110,10
|
|
20240411,114800,330532930,5110,5110,5110,5110,50
|
|
20240411,114700,330277430,5110,5110,5110,5110,326
|
|
20240411,114600,328611570,5110,5100,5110,5100,22
|
|
20240411,114500,328499350,5110,5110,5110,5110,79
|
|
20240411,114400,328095660,5110,5110,5110,5110,240
|
|
20240411,114300,326869260,5110,5110,5110,5110,0
|
|
20240411,114200,326869260,5110,5110,5110,5110,1
|
|
20240411,114100,326864150,5100,5100,5100,5100,107
|
|
20240411,114000,326318450,5110,5110,5110,5110,0
|
|
20240411,113900,326318450,5110,5110,5110,5110,0
|
|
20240411,113800,326318450,5110,5110,5110,5110,0
|
|
20240411,113700,326318450,5110,5110,5110,5110,356
|
|
20240411,113600,324499290,5110,5110,5110,5110,4
|
|
20240411,113500,324478850,5110,5100,5110,5100,502
|
|
20240411,113400,321913640,5100,5100,5100,5100,0
|
|
20240411,113300,321913640,5100,5100,5100,5100,11
|
|
20240411,113200,321857540,5100,5100,5100,5100,100
|
|
20240411,113100,321347540,5110,5110,5110,5110,0
|
|
20240411,113000,321347540,5110,5110,5110,5110,0
|
|
20240411,112900,321347540,5110,5110,5110,5110,0
|
|
20240411,112800,321347540,5110,5110,5110,5110,12
|
|
20240411,112700,321286220,5100,5100,5100,5100,0
|
|
20240411,112600,321286220,5100,5100,5110,5100,127
|
|
20240411,112500,320638360,5110,5110,5110,5110,22
|
|
20240411,112400,320525940,5110,5110,5110,5110,710
|
|
20240411,112300,316897840,5130,5130,5130,5130,10
|
|
20240411,112200,316846540,5130,5110,5130,5110,777
|
|
20240411,112100,312876050,5120,5120,5120,5120,138
|
|
20240411,112000,312169490,5140,5140,5140,5140,0
|
|
20240411,111900,312169490,5140,5140,5140,5140,2
|
|
20240411,111800,312159210,5120,5120,5120,5120,102
|
|
20240411,111700,311636970,5130,5130,5130,5130,100
|
|
20240411,111600,311123970,5130,5130,5130,5130,380
|
|
20240411,111500,309174570,5140,5140,5140,5140,2
|
|
20240411,111400,309164290,5110,5110,5110,5110,0
|
|
20240411,111300,309164290,5110,5120,5120,5110,39
|
|
20240411,111200,308964990,5120,5130,5130,5120,1200
|
|
20240411,111100,302820980,5120,5120,5120,5120,0
|
|
20240411,111000,302820980,5120,5120,5120,5120,193
|
|
20240411,110900,301832820,5120,5120,5120,5120,24
|
|
20240411,110800,301709940,5120,5120,5120,5120,406
|
|
20240411,110700,299631220,5120,5120,5120,5120,5
|
|
20240411,110600,299605620,5120,5120,5120,5120,0
|
|
20240411,110500,299605620,5120,5130,5130,5120,1800
|
|
20240411,110400,290384200,5140,5140,5140,5140,0
|
|
20240411,110300,290384200,5140,5140,5140,5140,0
|
|
20240411,110200,290384200,5140,5140,5140,5140,0
|
|
20240411,110100,290384200,5140,5140,5140,5140,0
|
|
20240411,110000,290384200,5140,5140,5140,5140,0
|
|
20240411,105900,290384200,5140,5140,5140,5140,30
|
|
20240411,105800,290230000,5130,5130,5130,5130,0
|
|
20240411,105700,290230000,5130,5130,5130,5130,83
|
|
20240411,105600,289804210,5130,5130,5130,5130,0
|
|
20240411,105500,289804210,5130,5130,5130,5130,10
|
|
20240411,105400,289752910,5130,5130,5130,5130,10
|
|
20240411,105300,289701610,5140,5140,5140,5140,0
|
|
20240411,105200,289701610,5140,5140,5140,5140,0
|
|
20240411,105100,289701610,5140,5140,5140,5140,0
|
|
20240411,105000,289701610,5140,5140,5140,5140,1
|
|
20240411,104900,289696470,5140,5140,5140,5140,0
|
|
20240411,104800,289696470,5140,5140,5140,5140,49
|
|
20240411,104700,289444610,5140,5140,5140,5140,0
|
|
20240411,104600,289444610,5140,5140,5140,5140,0
|
|
20240411,104500,289444610,5140,5140,5140,5140,5
|
|
20240411,104400,289418910,5120,5140,5140,5120,1490
|
|
20240411,104300,281777620,5150,5150,5150,5150,106
|
|
20240411,104200,281231720,5150,5150,5150,5150,6
|
|
20240411,104100,281200820,5150,5140,5150,5140,14
|
|
20240411,104000,281128840,5140,5140,5140,5140,25
|
|
20240411,103900,281000340,5140,5140,5140,5140,25
|
|
20240411,103800,280871840,5150,5150,5150,5150,0
|
|
20240411,103700,280871840,5150,5150,5150,5150,0
|
|
20240411,103600,280871840,5150,5150,5150,5150,0
|
|
20240411,103500,280871840,5150,5150,5150,5130,52
|
|
20240411,103400,280604060,5150,5150,5150,5150,3
|
|
20240411,103300,280588610,5160,5160,5160,5160,465
|
|
20240411,103200,278189210,5160,5160,5160,5160,0
|
|
20240411,103100,278189210,5160,5160,5160,5160,1
|
|
20240411,103000,278184050,5160,5160,5160,5160,0
|
|
20240411,102900,278184050,5160,5160,5160,5160,0
|
|
20240411,102800,278184050,5160,5160,5160,5160,0
|
|
20240411,102700,278184050,5160,5120,5160,5110,655
|
|
20240411,102600,274816800,5120,5120,5120,5120,1
|
|
20240411,102500,274811680,5120,5120,5120,5120,0
|
|
20240411,102400,274811680,5120,5120,5120,5120,0
|
|
20240411,102300,274811680,5120,5110,5120,5110,100
|
|
20240411,102200,274300480,5110,5110,5110,5110,0
|
|
20240411,102100,274300480,5110,5110,5110,5110,0
|
|
20240411,102000,274300480,5110,5110,5110,5110,0
|
|
20240411,101900,274300480,5110,5110,5110,5110,0
|
|
20240411,101800,274300480,5110,5110,5110,5110,0
|
|
20240411,101700,274300480,5110,5120,5120,5110,309
|
|
20240411,101600,272718500,5120,5120,5120,5120,1
|
|
20240411,101500,272713380,5110,5110,5110,5110,30
|
|
20240411,101400,272560080,5120,5120,5120,5120,5
|
|
20240411,101300,272534480,5110,5120,5120,5110,12
|
|
20240411,101200,272473140,5110,5110,5110,5110,9
|
|
20240411,101100,272427150,5110,5100,5110,5100,201
|
|
20240411,101000,271401950,5090,5110,5110,5090,4
|
|
20240411,100900,271381530,5110,5100,5110,5090,1470
|
|
20240411,100800,263882870,5100,5100,5100,5100,60
|
|
20240411,100700,263576870,5110,5110,5110,5110,0
|
|
20240411,100600,263576870,5110,5100,5110,5100,56
|
|
20240411,100500,263291080,5100,5110,5110,5100,524
|
|
20240411,100400,260618440,5110,5110,5110,5110,35
|
|
20240411,100300,260439590,5110,5110,5110,5110,0
|
|
20240411,100200,260439590,5110,5110,5110,5110,0
|
|
20240411,100100,260439590,5110,5110,5110,5110,0
|
|
20240411,100000,260439590,5110,5110,5110,5110,10
|
|
20240411,095900,260388490,5110,5110,5110,5110,0
|
|
20240411,095800,260388490,5110,5110,5110,5110,0
|
|
20240411,095700,260388490,5110,5110,5110,5110,9
|
|
20240411,095600,260342500,5110,5110,5110,5110,100
|
|
20240411,095500,259831500,5110,5110,5110,5110,5
|
|
20240411,095400,259805950,5080,5080,5080,5080,0
|
|
20240411,095300,259805950,5080,5080,5080,5080,2
|
|
20240411,095200,259795790,5080,5080,5080,5080,161
|
|
20240411,095100,258977910,5080,5090,5090,5080,870
|
|
20240411,095000,254555160,5090,5100,5100,5090,3001
|
|
20240411,094900,239275070,5090,5090,5090,5090,14
|
|
20240411,094800,239203810,5090,5090,5090,5090,2
|
|
20240411,094700,239193630,5090,5090,5090,5090,155
|
|
20240411,094600,238404680,5090,5100,5100,5090,67
|
|
20240411,094500,238063640,5110,5100,5110,5090,101
|
|
20240411,094400,237549520,5090,5090,5090,5090,3
|
|
20240411,094300,237534250,5120,5120,5120,5120,1
|
|
20240411,094200,237529130,5120,5090,5120,5090,137
|
|
20240411,094100,236831770,5120,5120,5120,5120,1
|
|
20240411,094000,236826650,5120,5120,5120,5120,1
|
|
20240411,093900,236821530,5090,5090,5090,5090,0
|
|
20240411,093800,236821530,5090,5110,5110,5090,5
|
|
20240411,093700,236796060,5120,5120,5120,5120,12
|
|
20240411,093600,236734620,5120,5090,5120,5090,264
|
|
20240411,093500,235390800,5090,5120,5120,5090,201
|
|
20240411,093400,234367680,5080,5090,5090,5080,60
|
|
20240411,093300,234062490,5080,5080,5080,5080,0
|
|
20240411,093200,234062490,5080,5080,5080,5080,107
|
|
20240411,093100,233518930,5080,5120,5120,5080,1255
|
|
20240411,093000,227131230,5120,5120,5120,5120,0
|
|
20240411,092900,227131230,5120,5120,5120,5120,11
|
|
20240411,092800,227074910,5130,5130,5130,5130,6
|
|
20240411,092700,227044130,5130,5110,5130,5110,301
|
|
20240411,092600,225506000,5110,5110,5110,5110,0
|
|
20240411,092500,225506000,5110,5120,5120,5110,304
|
|
20240411,092400,223950040,5110,5110,5110,5110,55
|
|
20240411,092300,223668990,5100,5090,5100,5070,1045
|
|
20240411,092200,218358480,5090,5090,5090,5060,6847
|
|
20240411,092100,183629960,5080,5090,5090,5080,239
|
|
20240411,092000,182415320,5090,5080,5090,5080,459
|
|
20240411,091900,180082860,5080,5090,5090,5080,235
|
|
20240411,091800,178887920,5100,5110,5110,5100,216
|
|
20240411,091700,177786300,5100,5100,5100,5100,0
|
|
20240411,091600,177786300,5100,5100,5100,5100,1008
|
|
20240411,091500,172645500,5110,5110,5110,5110,95
|
|
20240411,091400,172160050,5100,5100,5100,5100,0
|
|
20240411,091300,172160050,5100,5110,5110,5100,332
|
|
20240411,091200,170466660,5110,5100,5110,5100,3
|
|
20240411,091100,170451350,5100,5100,5100,5100,0
|
|
20240411,091000,170451350,5100,5070,5100,5070,540
|
|
20240411,090900,167700650,5070,5090,5090,5060,13541
|
|
20240411,090800,99047300,5080,5090,5090,5080,286
|
|
20240411,090700,97591570,5090,5100,5100,5090,3486
|
|
20240411,090600,79842830,5100,5110,5110,5090,9496
|
|
20240411,090500,31426870,5110,5110,5110,5110,1792
|
|
20240411,090400,22269750,5110,5130,5130,5110,1579
|
|
20240411,090300,14175940,5160,5140,5160,5140,1006
|
|
20240411,090200,9004980,5170,5150,5170,5140,1385
|
|
20240411,090100,1883400,5160,5160,5160,5160,221
|
|
20240411,090000,743040,5160,5160,5160,5160,144
|