578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183500,452444775,3425,3425,3425,3425,2894
|
|
20240411,183400,452444775,3425,3425,3425,3425,0
|
|
20240411,183300,452444775,3425,3425,3425,3425,0
|
|
20240411,183200,452444775,3425,3425,3425,3425,0
|
|
20240411,183100,452444775,3425,3425,3425,3425,0
|
|
20240411,183000,452444775,3425,3425,3425,3425,0
|
|
20240411,182900,452444775,3425,3425,3425,3425,0
|
|
20240411,182800,452444775,3425,3425,3425,3425,0
|
|
20240411,182700,452444775,3425,3425,3425,3425,0
|
|
20240411,182600,452444775,3425,3425,3425,3425,0
|
|
20240411,182500,452444775,3425,3425,3425,3425,0
|
|
20240411,182400,452444775,3425,3425,3425,3425,0
|
|
20240411,182300,452444775,3425,3425,3425,3425,0
|
|
20240411,182200,452444775,3425,3425,3425,3425,0
|
|
20240411,182100,452444775,3425,3425,3425,3425,0
|
|
20240411,182000,452444775,3425,3425,3425,3425,0
|
|
20240411,181900,452444775,3425,3425,3425,3425,0
|
|
20240411,181800,452444775,3425,3425,3425,3425,0
|
|
20240411,181700,452444775,3425,3425,3425,3425,0
|
|
20240411,181600,452444775,3425,3425,3425,3425,0
|
|
20240411,181500,452444775,3425,3425,3425,3425,0
|
|
20240411,181400,452444775,3425,3425,3425,3425,0
|
|
20240411,181300,452444775,3425,3425,3425,3425,0
|
|
20240411,181200,452444775,3425,3425,3425,3425,0
|
|
20240411,181100,452444775,3425,3425,3425,3425,0
|
|
20240411,181000,452444775,3425,3425,3425,3425,0
|
|
20240411,180900,452444775,3425,3425,3425,3425,0
|
|
20240411,180800,452444775,3425,3425,3425,3425,0
|
|
20240411,180700,452444775,3425,3425,3425,3425,0
|
|
20240411,180600,452444775,3425,3425,3425,3425,0
|
|
20240411,180500,452444775,3425,3425,3425,3425,2894
|
|
20240411,180400,452444775,3425,3425,3425,3425,0
|
|
20240411,180300,452444775,3425,3425,3425,3425,0
|
|
20240411,180200,452444775,3425,3425,3425,3425,0
|
|
20240411,180100,452444775,3425,3425,3425,3425,0
|
|
20240411,180000,452444775,3425,3425,3425,3425,0
|
|
20240411,175900,452444775,3425,3425,3425,3425,0
|
|
20240411,175800,452444775,3425,3425,3425,3425,0
|
|
20240411,175700,452444775,3425,3425,3425,3425,0
|
|
20240411,175600,452444775,3425,3425,3425,3425,0
|
|
20240411,175500,452444775,3425,3425,3425,3425,0
|
|
20240411,175400,452444775,3425,3425,3425,3425,0
|
|
20240411,175300,452444775,3425,3425,3425,3425,0
|
|
20240411,175200,452444775,3425,3425,3425,3425,0
|
|
20240411,175100,452444775,3425,3425,3425,3425,0
|
|
20240411,175000,452444775,3425,3425,3425,3425,0
|
|
20240411,174900,452444775,3425,3425,3425,3425,0
|
|
20240411,174800,452444775,3425,3425,3425,3425,0
|
|
20240411,174700,452444775,3425,3425,3425,3425,0
|
|
20240411,174600,452444775,3425,3425,3425,3425,0
|
|
20240411,174500,452444775,3425,3425,3425,3425,0
|
|
20240411,174400,452444775,3425,3425,3425,3425,0
|
|
20240411,174300,452444775,3425,3425,3425,3425,0
|
|
20240411,174200,452444775,3425,3425,3425,3425,0
|
|
20240411,174100,452444775,3425,3425,3425,3425,0
|
|
20240411,174000,452444775,3425,3425,3425,3425,0
|
|
20240411,173900,452444775,3425,3425,3425,3425,0
|
|
20240411,173800,452444775,3425,3425,3425,3425,0
|
|
20240411,173700,452444775,3425,3425,3425,3425,0
|
|
20240411,173600,452444775,3425,3425,3425,3425,0
|
|
20240411,173500,452444775,3425,3425,3425,3425,2894
|
|
20240411,173400,452444775,3425,3425,3425,3425,0
|
|
20240411,173300,452444775,3425,3425,3425,3425,0
|
|
20240411,173200,452444775,3425,3425,3425,3425,0
|
|
20240411,173100,452444775,3425,3425,3425,3425,0
|
|
20240411,173000,452444775,3425,3425,3425,3425,0
|
|
20240411,172900,452444775,3425,3425,3425,3425,0
|
|
20240411,172800,452444775,3425,3425,3425,3425,0
|
|
20240411,172700,452444775,3425,3425,3425,3425,0
|
|
20240411,172600,452444775,3425,3425,3425,3425,0
|
|
20240411,172500,452444775,3425,3425,3425,3425,0
|
|
20240411,172400,452444775,3425,3425,3425,3425,0
|
|
20240411,172300,452444775,3425,3425,3425,3425,0
|
|
20240411,172200,452444775,3425,3425,3425,3425,0
|
|
20240411,172100,452444775,3425,3425,3425,3425,0
|
|
20240411,172000,452444775,3425,3425,3425,3425,0
|
|
20240411,171900,452444775,3425,3425,3425,3425,0
|
|
20240411,171800,452444775,3425,3425,3425,3425,0
|
|
20240411,171700,452444775,3425,3425,3425,3425,0
|
|
20240411,171600,452444775,3425,3425,3425,3425,0
|
|
20240411,171500,452444775,3425,3425,3425,3425,0
|
|
20240411,171400,452444775,3425,3425,3425,3425,0
|
|
20240411,171300,452444775,3425,3425,3425,3425,0
|
|
20240411,171200,452444775,3425,3425,3425,3425,0
|
|
20240411,171100,452444775,3425,3425,3425,3425,0
|
|
20240411,171000,452444775,3425,3425,3425,3425,0
|
|
20240411,170900,452444775,3425,3425,3425,3425,0
|
|
20240411,170800,452444775,3425,3425,3425,3425,0
|
|
20240411,170700,452444775,3425,3425,3425,3425,0
|
|
20240411,170600,452444775,3425,3425,3425,3425,0
|
|
20240411,170500,452444775,3425,3425,3425,3425,2894
|
|
20240411,170400,452444775,3425,3425,3425,3425,0
|
|
20240411,170300,452444775,3425,3425,3425,3425,0
|
|
20240411,170200,452444775,3425,3425,3425,3425,0
|
|
20240411,170100,452444775,3425,3425,3425,3425,0
|
|
20240411,170000,452444775,3425,3425,3425,3425,0
|
|
20240411,165900,452444775,3425,3425,3425,3425,0
|
|
20240411,165800,452444775,3425,3425,3425,3425,0
|
|
20240411,165700,452444775,3425,3425,3425,3425,0
|
|
20240411,165600,452444775,3425,3425,3425,3425,0
|
|
20240411,165500,452444775,3425,3425,3425,3425,0
|
|
20240411,165400,452444775,3425,3425,3425,3425,0
|
|
20240411,165300,452444775,3425,3425,3425,3425,0
|
|
20240411,165200,452444775,3425,3425,3425,3425,0
|
|
20240411,165100,452444775,3425,3425,3425,3425,0
|
|
20240411,165000,452444775,3425,3425,3425,3425,0
|
|
20240411,164900,452444775,3425,3425,3425,3425,0
|
|
20240411,164800,452444775,3425,3425,3425,3425,0
|
|
20240411,164700,452444775,3425,3425,3425,3425,0
|
|
20240411,164600,452444775,3425,3425,3425,3425,0
|
|
20240411,164500,452444775,3425,3425,3425,3425,0
|
|
20240411,164400,452444775,3425,3425,3425,3425,0
|
|
20240411,164300,452444775,3425,3425,3425,3425,0
|
|
20240411,164200,452444775,3425,3425,3425,3425,0
|
|
20240411,164100,452444775,3425,3425,3425,3425,0
|
|
20240411,164000,452444775,3425,3425,3425,3425,0
|
|
20240411,163900,452444775,3425,3425,3425,3425,0
|
|
20240411,163800,452444775,3425,3425,3425,3425,0
|
|
20240411,163700,452444775,3425,3425,3425,3425,0
|
|
20240411,163600,452444775,3425,3425,3425,3425,0
|
|
20240411,163500,452444775,3425,3425,3425,3425,2894
|
|
20240411,163400,452444775,3425,3425,3425,3425,0
|
|
20240411,163300,452444775,3425,3425,3425,3425,0
|
|
20240411,163200,452444775,3425,3425,3425,3425,0
|
|
20240411,163100,452444775,3425,3425,3425,3425,0
|
|
20240411,163000,452444775,3425,3425,3425,3425,0
|
|
20240411,162900,452444775,3425,3425,3425,3425,0
|
|
20240411,162800,452444775,3425,3425,3425,3425,0
|
|
20240411,162700,452444775,3425,3425,3425,3425,0
|
|
20240411,162600,452444775,3425,3425,3425,3425,0
|
|
20240411,162500,452444775,3425,3425,3425,3425,0
|
|
20240411,162400,452444775,3425,3425,3425,3425,0
|
|
20240411,162300,452444775,3425,3425,3425,3425,0
|
|
20240411,162200,452444775,3425,3425,3425,3425,0
|
|
20240411,162100,452444775,3425,3425,3425,3425,0
|
|
20240411,162000,452444775,3425,3425,3425,3425,0
|
|
20240411,161900,452444775,3425,3425,3425,3425,0
|
|
20240411,161800,452444775,3425,3425,3425,3425,0
|
|
20240411,161700,452444775,3425,3425,3425,3425,0
|
|
20240411,161600,452444775,3425,3425,3425,3425,0
|
|
20240411,161500,452444775,3425,3425,3425,3425,0
|
|
20240411,161400,452444775,3425,3425,3425,3425,0
|
|
20240411,161300,452444775,3425,3425,3425,3425,0
|
|
20240411,161200,452444775,3425,3425,3425,3425,0
|
|
20240411,161100,452444775,3425,3425,3425,3425,0
|
|
20240411,161000,452444775,3425,3425,3425,3425,0
|
|
20240411,160900,452444775,3425,3425,3425,3425,0
|
|
20240411,160800,452444775,3425,3425,3425,3425,0
|
|
20240411,160700,452444775,3425,3425,3425,3425,0
|
|
20240411,160600,452444775,3425,3425,3425,3425,0
|
|
20240411,160500,452444775,3425,3425,3425,3425,2894
|
|
20240411,160400,452444775,3425,3425,3425,3425,0
|
|
20240411,160300,452444775,3425,3425,3425,3425,0
|
|
20240411,160200,452444775,3425,3425,3425,3425,0
|
|
20240411,160100,452444775,3425,3425,3425,3425,0
|
|
20240411,160000,452444775,3425,3425,3425,3425,0
|
|
20240411,155900,452444775,3425,3425,3425,3425,0
|
|
20240411,155800,452444775,3425,3425,3425,3425,0
|
|
20240411,155700,452444775,3425,3425,3425,3425,0
|
|
20240411,155600,452444775,3425,3425,3425,3425,0
|
|
20240411,155500,452444775,3425,3425,3425,3425,0
|
|
20240411,155400,452444775,3425,3425,3425,3425,0
|
|
20240411,155300,452444775,3425,3425,3425,3425,0
|
|
20240411,155200,452444775,3425,3425,3425,3425,0
|
|
20240411,155100,452444775,3425,3425,3425,3425,0
|
|
20240411,155000,452444775,3425,3425,3425,3425,0
|
|
20240411,154900,452444775,3425,3425,3425,3425,0
|
|
20240411,154800,452444775,3425,3425,3425,3425,0
|
|
20240411,154700,452444775,3425,3425,3425,3425,0
|
|
20240411,154600,452444775,3425,3425,3425,3425,0
|
|
20240411,154500,452444775,3425,3425,3425,3425,0
|
|
20240411,154400,452444775,3425,3425,3425,3425,0
|
|
20240411,154300,452444775,3425,3425,3425,3425,0
|
|
20240411,154200,452444775,3425,3425,3425,3425,0
|
|
20240411,154100,452444775,3425,3425,3425,3425,0
|
|
20240411,154000,452444775,3425,3425,3425,3425,0
|
|
20240411,153900,452444775,3425,3425,3425,3425,0
|
|
20240411,153800,452444775,3425,3425,3425,3425,0
|
|
20240411,153700,452444775,3425,3425,3425,3425,0
|
|
20240411,153600,452444775,3425,3425,3425,3425,0
|
|
20240411,153500,452444775,3425,3425,3425,3425,2894
|
|
20240411,153400,452444775,3425,3425,3425,3425,0
|
|
20240411,153300,452444775,3425,3425,3425,3425,0
|
|
20240411,153200,452444775,3425,3425,3425,3425,0
|
|
20240411,153100,452444775,3425,3425,3425,3425,0
|
|
20240411,153000,452444775,3425,3425,3425,3425,2894
|
|
20240411,152900,442532825,3445,3445,3445,3445,0
|
|
20240411,152800,442532825,3445,3445,3445,3445,0
|
|
20240411,152700,442532825,3445,3445,3445,3445,0
|
|
20240411,152600,442532825,3445,3445,3445,3445,0
|
|
20240411,152500,442532825,3445,3445,3445,3445,0
|
|
20240411,152400,442532825,3445,3445,3445,3445,0
|
|
20240411,152300,442532825,3445,3445,3445,3445,0
|
|
20240411,152200,442532825,3445,3445,3445,3445,0
|
|
20240411,152100,442532825,3445,3445,3445,3445,0
|
|
20240411,152000,442532825,3445,3445,3445,3445,0
|
|
20240411,151900,442532825,3445,3445,3445,3445,0
|
|
20240411,151800,442532825,3445,3420,3445,3420,2350
|
|
20240411,151700,434495800,3425,3450,3450,3425,2656
|
|
20240411,151600,425397130,3450,3430,3450,3425,3044
|
|
20240411,151500,414968030,3430,3430,3430,3430,1054
|
|
20240411,151400,411352810,3425,3470,3470,3425,5954
|
|
20240411,151300,390924340,3440,3460,3460,3440,5332
|
|
20240411,151200,372542305,3475,3460,3475,3460,44
|
|
20240411,151100,372390050,3475,3475,3475,3475,2
|
|
20240411,151000,372383100,3470,3470,3470,3470,4
|
|
20240411,150900,372369220,3480,3480,3480,3480,0
|
|
20240411,150800,372369220,3480,3475,3480,3475,5
|
|
20240411,150700,372351840,3475,3470,3475,3470,15
|
|
20240411,150600,372299760,3470,3470,3470,3470,0
|
|
20240411,150500,372299760,3470,3470,3470,3470,0
|
|
20240411,150400,372299760,3470,3460,3470,3455,672
|
|
20240411,150300,369974585,3455,3455,3455,3455,290
|
|
20240411,150200,368972635,3460,3460,3460,3460,0
|
|
20240411,150100,368972635,3460,3460,3460,3460,0
|
|
20240411,150000,368972635,3460,3460,3460,3460,0
|
|
20240411,145900,368972635,3460,3460,3460,3460,1
|
|
20240411,145800,368969175,3440,3440,3440,3440,0
|
|
20240411,145700,368969175,3440,3455,3455,3440,9013
|
|
20240411,145600,337929825,3465,3465,3465,3465,2
|
|
20240411,145500,337922895,3450,3450,3450,3450,2760
|
|
20240411,145400,328400895,3455,3455,3455,3455,0
|
|
20240411,145300,328400895,3455,3455,3455,3455,1
|
|
20240411,145200,328397440,3450,3465,3465,3450,7248
|
|
20240411,145100,303339710,3460,3475,3475,3460,10304
|
|
20240411,145000,267595255,3480,3480,3480,3480,10
|
|
20240411,144900,267560455,3475,3505,3510,3475,7058
|
|
20240411,144800,242988960,3510,3505,3510,3505,45
|
|
20240411,144700,242831230,3505,3500,3505,3500,328
|
|
20240411,144600,241683225,3500,3500,3500,3500,1
|
|
20240411,144500,241679725,3495,3495,3495,3495,25
|
|
20240411,144400,241592350,3495,3495,3495,3495,0
|
|
20240411,144300,241592350,3495,3495,3495,3495,0
|
|
20240411,144200,241592350,3495,3495,3495,3495,0
|
|
20240411,144100,241592350,3495,3495,3495,3495,0
|
|
20240411,144000,241592350,3495,3495,3495,3495,0
|
|
20240411,143900,241592350,3495,3495,3495,3495,0
|
|
20240411,143800,241592350,3495,3485,3495,3485,70
|
|
20240411,143700,241348350,3485,3485,3485,3485,0
|
|
20240411,143600,241348350,3485,3485,3485,3485,0
|
|
20240411,143500,241348350,3485,3490,3490,3485,5
|
|
20240411,143400,241330915,3485,3485,3485,3485,0
|
|
20240411,143300,241330915,3485,3485,3485,3485,0
|
|
20240411,143200,241330915,3485,3485,3485,3485,0
|
|
20240411,143100,241330915,3485,3485,3485,3485,0
|
|
20240411,143000,241330915,3485,3485,3485,3485,0
|
|
20240411,142900,241330915,3485,3485,3485,3485,0
|
|
20240411,142800,241330915,3485,3490,3490,3485,65
|
|
20240411,142700,241104140,3485,3485,3485,3485,0
|
|
20240411,142600,241104140,3485,3485,3485,3485,0
|
|
20240411,142500,241104140,3485,3485,3485,3485,405
|
|
20240411,142400,239692715,3485,3485,3485,3485,0
|
|
20240411,142300,239692715,3485,3485,3485,3485,0
|
|
20240411,142200,239692715,3485,3485,3485,3485,0
|
|
20240411,142100,239692715,3485,3485,3485,3485,0
|
|
20240411,142000,239692715,3485,3485,3485,3485,0
|
|
20240411,141900,239692715,3485,3485,3485,3485,0
|
|
20240411,141800,239692715,3485,3495,3495,3485,70
|
|
20240411,141700,239448730,3510,3510,3510,3510,0
|
|
20240411,141600,239448730,3510,3510,3510,3510,0
|
|
20240411,141500,239448730,3510,3510,3510,3510,0
|
|
20240411,141400,239448730,3510,3510,3510,3510,0
|
|
20240411,141300,239448730,3510,3510,3510,3510,0
|
|
20240411,141200,239448730,3510,3510,3510,3510,0
|
|
20240411,141100,239448730,3510,3510,3510,3510,0
|
|
20240411,141000,239448730,3510,3510,3510,3510,0
|
|
20240411,140900,239448730,3510,3510,3510,3510,0
|
|
20240411,140800,239448730,3510,3490,3510,3490,285
|
|
20240411,140700,238449700,3500,3500,3500,3500,0
|
|
20240411,140600,238449700,3500,3500,3500,3500,0
|
|
20240411,140500,238449700,3500,3500,3500,3500,3
|
|
20240411,140400,238439200,3500,3500,3500,3500,0
|
|
20240411,140300,238439200,3500,3500,3500,3500,7
|
|
20240411,140200,238414700,3500,3500,3500,3500,20
|
|
20240411,140100,238344700,3490,3490,3490,3490,5
|
|
20240411,140000,238327250,3485,3485,3485,3485,0
|
|
20240411,135900,238327250,3485,3485,3485,3485,0
|
|
20240411,135800,238327250,3485,3490,3490,3485,66
|
|
20240411,135700,238097235,3500,3500,3500,3500,0
|
|
20240411,135600,238097235,3500,3500,3500,3500,1
|
|
20240411,135500,238093735,3485,3485,3485,3485,8
|
|
20240411,135400,238065855,3485,3485,3485,3485,2
|
|
20240411,135300,238058885,3500,3500,3500,3500,0
|
|
20240411,135200,238058885,3500,3500,3500,3500,0
|
|
20240411,135100,238058885,3500,3500,3500,3500,0
|
|
20240411,135000,238058885,3500,3500,3500,3500,0
|
|
20240411,134900,238058885,3500,3500,3500,3500,1
|
|
20240411,134800,238055385,3485,3490,3490,3485,69
|
|
20240411,134700,237814845,3490,3490,3490,3490,0
|
|
20240411,134600,237814845,3490,3490,3490,3490,0
|
|
20240411,134500,237814845,3490,3490,3490,3490,0
|
|
20240411,134400,237814845,3490,3490,3490,3490,5
|
|
20240411,134300,237797395,3500,3500,3500,3500,5
|
|
20240411,134200,237779895,3500,3500,3500,3500,10
|
|
20240411,134100,237744895,3500,3500,3500,3500,0
|
|
20240411,134000,237744895,3500,3500,3500,3500,0
|
|
20240411,133900,237744895,3500,3500,3500,3500,1
|
|
20240411,133800,237741395,3485,3490,3490,3485,66
|
|
20240411,133700,237511140,3500,3490,3500,3490,3
|
|
20240411,133600,237500660,3485,3485,3485,3485,0
|
|
20240411,133500,237500660,3485,3485,3485,3485,0
|
|
20240411,133400,237500660,3485,3485,3485,3485,0
|
|
20240411,133300,237500660,3485,3485,3485,3485,0
|
|
20240411,133200,237500660,3485,3485,3485,3485,0
|
|
20240411,133100,237500660,3485,3485,3485,3485,0
|
|
20240411,133000,237500660,3485,3485,3485,3485,0
|
|
20240411,132900,237500660,3485,3490,3490,3485,1000
|
|
20240411,132800,234015650,3490,3485,3490,3485,67
|
|
20240411,132700,233782150,3485,3485,3485,3485,5
|
|
20240411,132600,233764725,3485,3485,3485,3485,0
|
|
20240411,132500,233764725,3485,3485,3485,3485,0
|
|
20240411,132400,233764725,3485,3485,3485,3485,0
|
|
20240411,132300,233764725,3485,3485,3485,3485,0
|
|
20240411,132200,233764725,3485,3485,3485,3485,0
|
|
20240411,132100,233764725,3485,3485,3485,3485,0
|
|
20240411,132000,233764725,3485,3485,3485,3485,0
|
|
20240411,131900,233764725,3485,3485,3485,3485,0
|
|
20240411,131800,233764725,3485,3485,3485,3485,66
|
|
20240411,131700,233534715,3485,3485,3485,3485,0
|
|
20240411,131600,233534715,3485,3485,3485,3485,592
|
|
20240411,131500,231471595,3485,3485,3485,3485,1
|
|
20240411,131400,231468110,3485,3490,3490,3485,3012
|
|
20240411,131300,220958865,3495,3500,3500,3495,3008
|
|
20240411,131200,210445180,3500,3500,3500,3500,0
|
|
20240411,131100,210445180,3500,3500,3500,3500,0
|
|
20240411,131000,210445180,3500,3500,3500,3500,5
|
|
20240411,130900,210427680,3500,3500,3500,3500,0
|
|
20240411,130800,210427680,3500,3500,3500,3500,66
|
|
20240411,130700,210196680,3510,3510,3510,3510,0
|
|
20240411,130600,210196680,3510,3510,3510,3510,1
|
|
20240411,130500,210193170,3500,3500,3500,3500,0
|
|
20240411,130400,210193170,3500,3500,3500,3500,0
|
|
20240411,130300,210193170,3500,3500,3500,3500,712
|
|
20240411,130200,207701170,3500,3505,3505,3500,3692
|
|
20240411,130100,194773410,3510,3510,3510,3510,100
|
|
20240411,130000,194422410,3505,3505,3505,3505,0
|
|
20240411,125900,194422410,3505,3505,3505,3505,0
|
|
20240411,125800,194422410,3505,3505,3505,3505,0
|
|
20240411,125700,194422410,3505,3505,3505,3505,0
|
|
20240411,125600,194422410,3505,3505,3505,3505,0
|
|
20240411,125500,194422410,3505,3505,3505,3505,0
|
|
20240411,125400,194422410,3505,3505,3505,3505,0
|
|
20240411,125300,194422410,3505,3505,3505,3505,5
|
|
20240411,125200,194404885,3505,3505,3505,3505,0
|
|
20240411,125100,194404885,3505,3505,3505,3505,0
|
|
20240411,125000,194404885,3505,3505,3505,3505,0
|
|
20240411,124900,194404885,3505,3505,3505,3505,0
|
|
20240411,124800,194404885,3505,3505,3505,3505,0
|
|
20240411,124700,194404885,3505,3505,3505,3505,0
|
|
20240411,124600,194404885,3505,3505,3505,3505,0
|
|
20240411,124500,194404885,3505,3505,3505,3505,6
|
|
20240411,124400,194383855,3505,3505,3505,3505,15
|
|
20240411,124300,194331280,3505,3505,3505,3505,0
|
|
20240411,124200,194331280,3505,3505,3505,3505,0
|
|
20240411,124100,194331280,3505,3505,3505,3505,0
|
|
20240411,124000,194331280,3505,3505,3505,3505,0
|
|
20240411,123900,194331280,3505,3510,3510,3505,637
|
|
20240411,123800,192098590,3510,3510,3510,3510,0
|
|
20240411,123700,192098590,3510,3515,3515,3510,1049
|
|
20240411,123600,188415995,3515,3515,3515,3515,5
|
|
20240411,123500,188398420,3515,3515,3515,3515,0
|
|
20240411,123400,188398420,3515,3515,3515,3515,0
|
|
20240411,123300,188398420,3515,3515,3515,3515,0
|
|
20240411,123200,188398420,3515,3515,3515,3515,0
|
|
20240411,123100,188398420,3515,3515,3515,3515,0
|
|
20240411,123000,188398420,3515,3515,3515,3515,0
|
|
20240411,122900,188398420,3515,3515,3515,3515,0
|
|
20240411,122800,188398420,3515,3515,3515,3515,0
|
|
20240411,122700,188398420,3515,3515,3515,3515,0
|
|
20240411,122600,188398420,3515,3515,3515,3515,0
|
|
20240411,122500,188398420,3515,3515,3515,3515,0
|
|
20240411,122400,188398420,3515,3515,3515,3515,0
|
|
20240411,122300,188398420,3515,3515,3515,3515,24
|
|
20240411,122200,188314060,3510,3510,3510,3510,0
|
|
20240411,122100,188314060,3510,3510,3510,3510,0
|
|
20240411,122000,188314060,3510,3510,3510,3510,0
|
|
20240411,121900,188314060,3510,3510,3510,3510,5
|
|
20240411,121800,188296510,3515,3515,3515,3515,0
|
|
20240411,121700,188296510,3515,3515,3515,3515,0
|
|
20240411,121600,188296510,3515,3515,3515,3515,0
|
|
20240411,121500,188296510,3515,3515,3515,3515,100
|
|
20240411,121400,187945010,3515,3515,3515,3515,0
|
|
20240411,121300,187945010,3515,3515,3515,3515,0
|
|
20240411,121200,187945010,3515,3515,3515,3515,0
|
|
20240411,121100,187945010,3515,3515,3515,3515,0
|
|
20240411,121000,187945010,3515,3515,3515,3515,0
|
|
20240411,120900,187945010,3515,3515,3515,3515,0
|
|
20240411,120800,187945010,3515,3515,3515,3515,197
|
|
20240411,120700,187252555,3515,3515,3515,3515,0
|
|
20240411,120600,187252555,3515,3515,3515,3515,0
|
|
20240411,120500,187252555,3515,3515,3515,3515,0
|
|
20240411,120400,187252555,3515,3515,3515,3515,0
|
|
20240411,120300,187252555,3515,3515,3515,3515,0
|
|
20240411,120200,187252555,3515,3515,3515,3515,5
|
|
20240411,120100,187234980,3515,3515,3515,3515,0
|
|
20240411,120000,187234980,3515,3515,3515,3515,0
|
|
20240411,115900,187234980,3515,3515,3515,3515,0
|
|
20240411,115800,187234980,3515,3515,3515,3515,0
|
|
20240411,115700,187234980,3515,3515,3515,3515,165
|
|
20240411,115600,186655005,3520,3520,3520,3520,94
|
|
20240411,115500,186324125,3515,3515,3515,3515,0
|
|
20240411,115400,186324125,3515,3515,3515,3515,0
|
|
20240411,115300,186324125,3515,3515,3515,3515,0
|
|
20240411,115200,186324125,3515,3515,3515,3515,0
|
|
20240411,115100,186324125,3515,3515,3515,3515,43
|
|
20240411,115000,186172980,3515,3515,3515,3515,800
|
|
20240411,114900,183360980,3515,3515,3515,3515,2
|
|
20240411,114800,183353950,3520,3520,3520,3520,0
|
|
20240411,114700,183353950,3520,3520,3520,3520,0
|
|
20240411,114600,183353950,3520,3520,3520,3520,100
|
|
20240411,114500,183001950,3515,3520,3520,3515,10
|
|
20240411,114400,182966775,3525,3525,3525,3525,0
|
|
20240411,114300,182966775,3525,3525,3525,3525,0
|
|
20240411,114200,182966775,3525,3525,3525,3525,0
|
|
20240411,114100,182966775,3525,3525,3525,3525,0
|
|
20240411,114000,182966775,3525,3525,3525,3525,0
|
|
20240411,113900,182966775,3525,3525,3525,3525,0
|
|
20240411,113800,182966775,3525,3525,3525,3520,3
|
|
20240411,113700,182956205,3515,3515,3515,3515,0
|
|
20240411,113600,182956205,3515,3515,3515,3515,0
|
|
20240411,113500,182956205,3515,3515,3515,3515,0
|
|
20240411,113400,182956205,3515,3515,3515,3515,12
|
|
20240411,113300,182914025,3515,3515,3515,3515,0
|
|
20240411,113200,182914025,3515,3515,3515,3515,0
|
|
20240411,113100,182914025,3515,3515,3515,3515,0
|
|
20240411,113000,182914025,3515,3515,3515,3515,0
|
|
20240411,112900,182914025,3515,3515,3515,3515,0
|
|
20240411,112800,182914025,3515,3515,3515,3515,5
|
|
20240411,112700,182896450,3525,3525,3525,3525,0
|
|
20240411,112600,182896450,3525,3525,3525,3525,0
|
|
20240411,112500,182896450,3525,3525,3525,3525,0
|
|
20240411,112400,182896450,3525,3525,3525,3525,1
|
|
20240411,112300,182892925,3510,3510,3510,3510,0
|
|
20240411,112200,182892925,3510,3510,3510,3510,0
|
|
20240411,112100,182892925,3510,3520,3520,3510,900
|
|
20240411,112000,179731160,3530,3530,3530,3530,0
|
|
20240411,111900,179731160,3530,3530,3530,3530,9
|
|
20240411,111800,179699390,3530,3530,3530,3530,0
|
|
20240411,111700,179699390,3530,3530,3530,3530,0
|
|
20240411,111600,179699390,3530,3530,3530,3530,0
|
|
20240411,111500,179699390,3530,3530,3530,3530,0
|
|
20240411,111400,179699390,3530,3530,3530,3530,1
|
|
20240411,111300,179695860,3530,3530,3530,3530,5
|
|
20240411,111200,179678210,3530,3530,3530,3530,9
|
|
20240411,111100,179646440,3520,3530,3530,3520,55
|
|
20240411,111000,179452340,3535,3535,3535,3535,0
|
|
20240411,110900,179452340,3535,3535,3535,3535,0
|
|
20240411,110800,179452340,3535,3535,3535,3535,0
|
|
20240411,110700,179452340,3535,3535,3535,3535,0
|
|
20240411,110600,179452340,3535,3525,3535,3525,4
|
|
20240411,110500,179438210,3535,3535,3535,3535,0
|
|
20240411,110400,179438210,3535,3525,3535,3525,72
|
|
20240411,110300,179184050,3520,3520,3520,3520,0
|
|
20240411,110200,179184050,3520,3520,3520,3520,0
|
|
20240411,110100,179184050,3520,3520,3520,3520,0
|
|
20240411,110000,179184050,3520,3520,3520,3520,0
|
|
20240411,105900,179184050,3520,3520,3520,3520,0
|
|
20240411,105800,179184050,3520,3520,3520,3520,0
|
|
20240411,105700,179184050,3520,3520,3520,3520,0
|
|
20240411,105600,179184050,3520,3520,3520,3520,0
|
|
20240411,105500,179184050,3520,3520,3520,3520,0
|
|
20240411,105400,179184050,3520,3520,3520,3520,5
|
|
20240411,105300,179166450,3530,3530,3530,3530,0
|
|
20240411,105200,179166450,3530,3520,3530,3520,2
|
|
20240411,105100,179159400,3530,3520,3530,3520,186
|
|
20240411,105000,178502855,3530,3530,3530,3525,51
|
|
20240411,104900,178322830,3530,3520,3530,3520,25
|
|
20240411,104800,178234725,3520,3520,3520,3520,1
|
|
20240411,104700,178231205,3525,3525,3525,3525,0
|
|
20240411,104600,178231205,3525,3525,3525,3525,0
|
|
20240411,104500,178231205,3525,3520,3525,3520,44
|
|
20240411,104400,178076320,3525,3515,3525,3515,113
|
|
20240411,104300,177678505,3525,3510,3525,3510,101
|
|
20240411,104200,177323980,3505,3505,3505,3505,181
|
|
20240411,104100,176689575,3510,3510,3510,3510,20
|
|
20240411,104000,176619375,3510,3510,3510,3510,94
|
|
20240411,103900,176289435,3530,3515,3530,3515,27
|
|
20240411,103800,176194515,3510,3510,3510,3510,0
|
|
20240411,103700,176194515,3510,3510,3530,3510,308
|
|
20240411,103600,175109980,3520,3520,3520,3520,0
|
|
20240411,103500,175109980,3520,3520,3520,3520,0
|
|
20240411,103400,175109980,3520,3520,3520,3520,0
|
|
20240411,103300,175109980,3520,3505,3520,3505,1557
|
|
20240411,103200,169646850,3505,3505,3505,3505,47
|
|
20240411,103100,169482115,3500,3500,3500,3500,0
|
|
20240411,103000,169482115,3500,3500,3500,3500,267
|
|
20240411,102900,168547615,3510,3510,3510,3510,0
|
|
20240411,102800,168547615,3510,3505,3510,3505,2
|
|
20240411,102700,168540600,3505,3505,3510,3505,286
|
|
20240411,102600,167538165,3505,3505,3505,3505,0
|
|
20240411,102500,167538165,3505,3505,3505,3505,292
|
|
20240411,102400,166514705,3500,3500,3500,3500,27
|
|
20240411,102300,166420205,3505,3505,3505,3505,0
|
|
20240411,102200,166420205,3505,3505,3505,3505,0
|
|
20240411,102100,166420205,3505,3505,3505,3505,44
|
|
20240411,102000,166265985,3500,3500,3500,3500,9
|
|
20240411,101900,166234485,3505,3505,3505,3505,0
|
|
20240411,101800,166234485,3505,3505,3505,3505,0
|
|
20240411,101700,166234485,3505,3505,3505,3505,400
|
|
20240411,101600,164832485,3505,3505,3505,3505,50
|
|
20240411,101500,164657235,3505,3505,3505,3505,0
|
|
20240411,101400,164657235,3505,3505,3505,3505,0
|
|
20240411,101300,164657235,3505,3505,3505,3505,0
|
|
20240411,101200,164657235,3505,3505,3505,3505,0
|
|
20240411,101100,164657235,3505,3505,3505,3505,0
|
|
20240411,101000,164657235,3505,3505,3505,3505,100
|
|
20240411,100900,164306735,3500,3500,3500,3500,1412
|
|
20240411,100800,159364735,3505,3500,3505,3500,956
|
|
20240411,100700,156016440,3500,3500,3500,3500,0
|
|
20240411,100600,156016440,3500,3500,3500,3500,0
|
|
20240411,100500,156016440,3500,3500,3500,3500,109
|
|
20240411,100400,155634940,3500,3500,3500,3500,67
|
|
20240411,100300,155400440,3500,3500,3500,3500,5
|
|
20240411,100200,155382940,3505,3505,3505,3505,1004
|
|
20240411,100100,151863920,3500,3500,3500,3500,0
|
|
20240411,100000,151863920,3500,3500,3500,3500,0
|
|
20240411,095900,151863920,3500,3500,3505,3500,506
|
|
20240411,095800,150092890,3505,3505,3505,3505,196
|
|
20240411,095700,149405910,3505,3500,3505,3500,107
|
|
20240411,095600,149030880,3505,3505,3505,3505,0
|
|
20240411,095500,149030880,3505,3505,3505,3505,0
|
|
20240411,095400,149030880,3505,3505,3505,3505,0
|
|
20240411,095300,149030880,3505,3505,3505,3505,0
|
|
20240411,095200,149030880,3505,3500,3505,3500,7
|
|
20240411,095100,149006375,3495,3495,3495,3495,0
|
|
20240411,095000,149006375,3495,3495,3495,3495,0
|
|
20240411,094900,149006375,3495,3495,3495,3495,0
|
|
20240411,094800,149006375,3495,3495,3495,3495,18
|
|
20240411,094700,148943465,3495,3495,3495,3495,27
|
|
20240411,094600,148849100,3490,3490,3495,3490,16
|
|
20240411,094500,148793230,3490,3490,3490,3490,0
|
|
20240411,094400,148793230,3490,3490,3490,3490,0
|
|
20240411,094300,148793230,3490,3490,3490,3490,0
|
|
20240411,094200,148793230,3490,3490,3490,3490,55
|
|
20240411,094100,148601280,3495,3495,3495,3495,29
|
|
20240411,094000,148499925,3505,3495,3505,3495,13
|
|
20240411,093900,148454480,3495,3495,3495,3495,60
|
|
20240411,093800,148244780,3495,3495,3495,3490,63
|
|
20240411,093700,148024700,3490,3490,3500,3490,41
|
|
20240411,093600,147881600,3500,3490,3500,3490,3
|
|
20240411,093500,147871120,3505,3490,3505,3490,10
|
|
20240411,093400,147836150,3485,3485,3485,3485,0
|
|
20240411,093300,147836150,3485,3485,3485,3485,1
|
|
20240411,093200,147832665,3495,3495,3495,3495,0
|
|
20240411,093100,147832665,3495,3490,3495,3490,30
|
|
20240411,093000,147727960,3490,3495,3500,3490,59
|
|
20240411,092900,147521980,3490,3500,3500,3485,9
|
|
20240411,092800,147490550,3485,3485,3500,3485,7
|
|
20240411,092700,147466110,3495,3495,3495,3495,0
|
|
20240411,092600,147466110,3495,3485,3495,3485,405
|
|
20240411,092500,146052615,3490,3490,3490,3490,0
|
|
20240411,092400,146052615,3490,3490,3490,3490,0
|
|
20240411,092300,146052615,3490,3490,3490,3490,1
|
|
20240411,092200,146049125,3480,3480,3480,3480,2
|
|
20240411,092100,146042165,3490,3490,3490,3490,0
|
|
20240411,092000,146042165,3490,3490,3490,3490,0
|
|
20240411,091900,146042165,3490,3475,3490,3475,2848
|
|
20240411,091800,136144825,3480,3475,3485,3475,5
|
|
20240411,091700,136127425,3470,3475,3490,3470,3010
|
|
20240411,091600,125680645,3475,3480,3490,3475,401
|
|
20240411,091500,124286805,3490,3490,3490,3490,1
|
|
20240411,091400,124283315,3475,3480,3480,3475,1528
|
|
20240411,091300,118969515,3490,3490,3490,3490,200
|
|
20240411,091200,118271515,3480,3480,3480,3480,100
|
|
20240411,091100,117923515,3475,3495,3510,3475,1915
|
|
20240411,091000,111260620,3485,3510,3510,3485,56
|
|
20240411,090900,111064935,3485,3500,3515,3485,2661
|
|
20240411,090800,101766840,3490,3510,3510,3490,1479
|
|
20240411,090700,96590345,3535,3495,3535,3495,1400
|
|
20240411,090600,91673810,3480,3475,3480,3465,572
|
|
20240411,090500,89688855,3480,3510,3510,3475,5171
|
|
20240411,090400,71669520,3505,3515,3515,3505,43
|
|
20240411,090300,71518560,3510,3510,3510,3510,0
|
|
20240411,090200,71518560,3510,3510,3510,3510,386
|
|
20240411,090100,70163700,3510,3560,3570,3510,10331
|
|
20240411,090000,33725845,3570,3580,3585,3545,9428
|