677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201400,179717560,4390,4390,4390,4390,272
|
|
20240411,201300,179717560,4390,4390,4390,4390,0
|
|
20240411,201200,179717560,4390,4390,4390,4390,0
|
|
20240411,201100,179717560,4390,4390,4390,4390,0
|
|
20240411,201000,179717560,4390,4390,4390,4390,0
|
|
20240411,200900,179717560,4390,4390,4390,4390,0
|
|
20240411,200800,179717560,4390,4390,4390,4390,0
|
|
20240411,200700,179717560,4390,4390,4390,4390,0
|
|
20240411,200600,179717560,4390,4390,4390,4390,0
|
|
20240411,200500,179717560,4390,4390,4390,4390,0
|
|
20240411,200400,179717560,4390,4390,4390,4390,0
|
|
20240411,200300,179717560,4390,4390,4390,4390,0
|
|
20240411,200200,179717560,4390,4390,4390,4390,0
|
|
20240411,200100,179717560,4390,4390,4390,4390,0
|
|
20240411,200000,179717560,4390,4390,4390,4390,0
|
|
20240411,195900,179717560,4390,4390,4390,4390,0
|
|
20240411,195800,179717560,4390,4390,4390,4390,0
|
|
20240411,195700,179717560,4390,4390,4390,4390,0
|
|
20240411,195600,179717560,4390,4390,4390,4390,0
|
|
20240411,195500,179717560,4390,4390,4390,4390,0
|
|
20240411,195400,179717560,4390,4390,4390,4390,0
|
|
20240411,195300,179717560,4390,4390,4390,4390,0
|
|
20240411,195200,179717560,4390,4390,4390,4390,0
|
|
20240411,195100,179717560,4390,4390,4390,4390,0
|
|
20240411,195000,179717560,4390,4390,4390,4390,0
|
|
20240411,194900,179717560,4390,4390,4390,4390,0
|
|
20240411,194800,179717560,4390,4390,4390,4390,0
|
|
20240411,194700,179717560,4390,4390,4390,4390,0
|
|
20240411,194600,179717560,4390,4390,4390,4390,0
|
|
20240411,194500,179717560,4390,4390,4390,4390,0
|
|
20240411,194400,179717560,4390,4390,4390,4390,272
|
|
20240411,194300,179717560,4390,4390,4390,4390,0
|
|
20240411,194200,179717560,4390,4390,4390,4390,0
|
|
20240411,194100,179717560,4390,4390,4390,4390,0
|
|
20240411,194000,179717560,4390,4390,4390,4390,0
|
|
20240411,193900,179717560,4390,4390,4390,4390,0
|
|
20240411,193800,179717560,4390,4390,4390,4390,0
|
|
20240411,193700,179717560,4390,4390,4390,4390,0
|
|
20240411,193600,179717560,4390,4390,4390,4390,0
|
|
20240411,193500,179717560,4390,4390,4390,4390,0
|
|
20240411,193400,179717560,4390,4390,4390,4390,0
|
|
20240411,193300,179717560,4390,4390,4390,4390,0
|
|
20240411,193200,179717560,4390,4390,4390,4390,0
|
|
20240411,193100,179717560,4390,4390,4390,4390,0
|
|
20240411,193000,179717560,4390,4390,4390,4390,0
|
|
20240411,192900,179717560,4390,4390,4390,4390,0
|
|
20240411,192800,179717560,4390,4390,4390,4390,0
|
|
20240411,192700,179717560,4390,4390,4390,4390,0
|
|
20240411,192600,179717560,4390,4390,4390,4390,0
|
|
20240411,192500,179717560,4390,4390,4390,4390,0
|
|
20240411,192400,179717560,4390,4390,4390,4390,0
|
|
20240411,192300,179717560,4390,4390,4390,4390,0
|
|
20240411,192200,179717560,4390,4390,4390,4390,0
|
|
20240411,192100,179717560,4390,4390,4390,4390,0
|
|
20240411,192000,179717560,4390,4390,4390,4390,0
|
|
20240411,191900,179717560,4390,4390,4390,4390,0
|
|
20240411,191800,179717560,4390,4390,4390,4390,0
|
|
20240411,191700,179717560,4390,4390,4390,4390,0
|
|
20240411,191600,179717560,4390,4390,4390,4390,0
|
|
20240411,191500,179717560,4390,4390,4390,4390,0
|
|
20240411,191400,179717560,4390,4390,4390,4390,272
|
|
20240411,191300,179717560,4390,4390,4390,4390,0
|
|
20240411,191200,179717560,4390,4390,4390,4390,0
|
|
20240411,191100,179717560,4390,4390,4390,4390,0
|
|
20240411,191000,179717560,4390,4390,4390,4390,0
|
|
20240411,190900,179717560,4390,4390,4390,4390,0
|
|
20240411,190800,179717560,4390,4390,4390,4390,0
|
|
20240411,190700,179717560,4390,4390,4390,4390,0
|
|
20240411,190600,179717560,4390,4390,4390,4390,0
|
|
20240411,190500,179717560,4390,4390,4390,4390,0
|
|
20240411,190400,179717560,4390,4390,4390,4390,0
|
|
20240411,190300,179717560,4390,4390,4390,4390,0
|
|
20240411,190200,179717560,4390,4390,4390,4390,0
|
|
20240411,190100,179717560,4390,4390,4390,4390,0
|
|
20240411,190000,179717560,4390,4390,4390,4390,0
|
|
20240411,185900,179717560,4390,4390,4390,4390,0
|
|
20240411,185800,179717560,4390,4390,4390,4390,0
|
|
20240411,185700,179717560,4390,4390,4390,4390,0
|
|
20240411,185600,179717560,4390,4390,4390,4390,0
|
|
20240411,185500,179717560,4390,4390,4390,4390,0
|
|
20240411,185400,179717560,4390,4390,4390,4390,0
|
|
20240411,185300,179717560,4390,4390,4390,4390,0
|
|
20240411,185200,179717560,4390,4390,4390,4390,0
|
|
20240411,185100,179717560,4390,4390,4390,4390,0
|
|
20240411,185000,179717560,4390,4390,4390,4390,0
|
|
20240411,184900,179717560,4390,4390,4390,4390,0
|
|
20240411,184800,179717560,4390,4390,4390,4390,0
|
|
20240411,184700,179717560,4390,4390,4390,4390,0
|
|
20240411,184600,179717560,4390,4390,4390,4390,0
|
|
20240411,184500,179717560,4390,4390,4390,4390,0
|
|
20240411,184400,179717560,4390,4390,4390,4390,272
|
|
20240411,184300,179717560,4390,4390,4390,4390,0
|
|
20240411,184200,179717560,4390,4390,4390,4390,0
|
|
20240411,184100,179717560,4390,4390,4390,4390,0
|
|
20240411,184000,179717560,4390,4390,4390,4390,0
|
|
20240411,183900,179717560,4390,4390,4390,4390,0
|
|
20240411,183800,179717560,4390,4390,4390,4390,0
|
|
20240411,183700,179717560,4390,4390,4390,4390,0
|
|
20240411,183600,179717560,4390,4390,4390,4390,0
|
|
20240411,183500,179717560,4390,4390,4390,4390,0
|
|
20240411,183400,179717560,4390,4390,4390,4390,0
|
|
20240411,183300,179717560,4390,4390,4390,4390,0
|
|
20240411,183200,179717560,4390,4390,4390,4390,0
|
|
20240411,183100,179717560,4390,4390,4390,4390,0
|
|
20240411,183000,179717560,4390,4390,4390,4390,0
|
|
20240411,182900,179717560,4390,4390,4390,4390,0
|
|
20240411,182800,179717560,4390,4390,4390,4390,0
|
|
20240411,182700,179717560,4390,4390,4390,4390,0
|
|
20240411,182600,179717560,4390,4390,4390,4390,0
|
|
20240411,182500,179717560,4390,4390,4390,4390,0
|
|
20240411,182400,179717560,4390,4390,4390,4390,0
|
|
20240411,182300,179717560,4390,4390,4390,4390,0
|
|
20240411,182200,179717560,4390,4390,4390,4390,0
|
|
20240411,182100,179717560,4390,4390,4390,4390,0
|
|
20240411,182000,179717560,4390,4390,4390,4390,0
|
|
20240411,181900,179717560,4390,4390,4390,4390,0
|
|
20240411,181800,179717560,4390,4390,4390,4390,0
|
|
20240411,181700,179717560,4390,4390,4390,4390,0
|
|
20240411,181600,179717560,4390,4390,4390,4390,0
|
|
20240411,181500,179717560,4390,4390,4390,4390,0
|
|
20240411,181400,179717560,4390,4390,4390,4390,272
|
|
20240411,181300,179717560,4390,4390,4390,4390,0
|
|
20240411,181200,179717560,4390,4390,4390,4390,0
|
|
20240411,181100,179717560,4390,4390,4390,4390,0
|
|
20240411,181000,179717560,4390,4390,4390,4390,0
|
|
20240411,180900,179717560,4390,4390,4390,4390,0
|
|
20240411,180800,179717560,4390,4390,4390,4390,0
|
|
20240411,180700,179717560,4390,4390,4390,4390,0
|
|
20240411,180600,179717560,4390,4390,4390,4390,0
|
|
20240411,180500,179717560,4390,4390,4390,4390,0
|
|
20240411,180400,179717560,4390,4390,4390,4390,0
|
|
20240411,180300,179717560,4390,4390,4390,4390,0
|
|
20240411,180200,179717560,4390,4390,4390,4390,0
|
|
20240411,180100,179717560,4390,4390,4390,4390,0
|
|
20240411,180000,179717560,4390,4390,4390,4390,0
|
|
20240411,175900,179717560,4390,4390,4390,4390,0
|
|
20240411,175800,179717560,4390,4390,4390,4390,0
|
|
20240411,175700,179717560,4390,4390,4390,4390,0
|
|
20240411,175600,179717560,4390,4390,4390,4390,0
|
|
20240411,175500,179717560,4390,4390,4390,4390,0
|
|
20240411,175400,179717560,4390,4390,4390,4390,0
|
|
20240411,175300,179717560,4390,4390,4390,4390,0
|
|
20240411,175200,179717560,4390,4390,4390,4390,0
|
|
20240411,175100,179717560,4390,4390,4390,4390,0
|
|
20240411,175000,179717560,4390,4390,4390,4390,0
|
|
20240411,174900,179717560,4390,4390,4390,4390,0
|
|
20240411,174800,179717560,4390,4390,4390,4390,0
|
|
20240411,174700,179717560,4390,4390,4390,4390,0
|
|
20240411,174600,179717560,4390,4390,4390,4390,0
|
|
20240411,174500,179717560,4390,4390,4390,4390,0
|
|
20240411,174400,179717560,4390,4390,4390,4390,272
|
|
20240411,174300,179717560,4390,4390,4390,4390,0
|
|
20240411,174200,179717560,4390,4390,4390,4390,0
|
|
20240411,174100,179717560,4390,4390,4390,4390,0
|
|
20240411,174000,179717560,4390,4390,4390,4390,0
|
|
20240411,173900,179717560,4390,4390,4390,4390,0
|
|
20240411,173800,179717560,4390,4390,4390,4390,0
|
|
20240411,173700,179717560,4390,4390,4390,4390,0
|
|
20240411,173600,179717560,4390,4390,4390,4390,0
|
|
20240411,173500,179717560,4390,4390,4390,4390,0
|
|
20240411,173400,179717560,4390,4390,4390,4390,0
|
|
20240411,173300,179717560,4390,4390,4390,4390,0
|
|
20240411,173200,179717560,4390,4390,4390,4390,0
|
|
20240411,173100,179717560,4390,4390,4390,4390,0
|
|
20240411,173000,179717560,4390,4390,4390,4390,0
|
|
20240411,172900,179717560,4390,4390,4390,4390,0
|
|
20240411,172800,179717560,4390,4390,4390,4390,0
|
|
20240411,172700,179717560,4390,4390,4390,4390,0
|
|
20240411,172600,179717560,4390,4390,4390,4390,0
|
|
20240411,172500,179717560,4390,4390,4390,4390,0
|
|
20240411,172400,179717560,4390,4390,4390,4390,0
|
|
20240411,172300,179717560,4390,4390,4390,4390,0
|
|
20240411,172200,179717560,4390,4390,4390,4390,0
|
|
20240411,172100,179717560,4390,4390,4390,4390,0
|
|
20240411,172000,179717560,4390,4390,4390,4390,0
|
|
20240411,171900,179717560,4390,4390,4390,4390,0
|
|
20240411,171800,179717560,4390,4390,4390,4390,0
|
|
20240411,171700,179717560,4390,4390,4390,4390,0
|
|
20240411,171600,179717560,4390,4390,4390,4390,0
|
|
20240411,171500,179717560,4390,4390,4390,4390,0
|
|
20240411,171400,179717560,4390,4390,4390,4390,272
|
|
20240411,171300,179717560,4390,4390,4390,4390,0
|
|
20240411,171200,179717560,4390,4390,4390,4390,0
|
|
20240411,171100,179717560,4390,4390,4390,4390,0
|
|
20240411,171000,179717560,4390,4390,4390,4390,0
|
|
20240411,170900,179717560,4390,4390,4390,4390,0
|
|
20240411,170800,179717560,4390,4390,4390,4390,0
|
|
20240411,170700,179717560,4390,4390,4390,4390,0
|
|
20240411,170600,179717560,4390,4390,4390,4390,0
|
|
20240411,170500,179717560,4390,4390,4390,4390,0
|
|
20240411,170400,179717560,4390,4390,4390,4390,0
|
|
20240411,170300,179717560,4390,4390,4390,4390,0
|
|
20240411,170200,179717560,4390,4390,4390,4390,0
|
|
20240411,170100,179717560,4390,4390,4390,4390,0
|
|
20240411,170000,179717560,4390,4390,4390,4390,0
|
|
20240411,165900,179717560,4390,4390,4390,4390,0
|
|
20240411,165800,179717560,4390,4390,4390,4390,0
|
|
20240411,165700,179717560,4390,4390,4390,4390,0
|
|
20240411,165600,179717560,4390,4390,4390,4390,0
|
|
20240411,165500,179717560,4390,4390,4390,4390,0
|
|
20240411,165400,179717560,4390,4390,4390,4390,0
|
|
20240411,165300,179717560,4390,4390,4390,4390,0
|
|
20240411,165200,179717560,4390,4390,4390,4390,0
|
|
20240411,165100,179717560,4390,4390,4390,4390,0
|
|
20240411,165000,179717560,4390,4390,4390,4390,0
|
|
20240411,164900,179717560,4390,4390,4390,4390,0
|
|
20240411,164800,179717560,4390,4390,4390,4390,0
|
|
20240411,164700,179717560,4390,4390,4390,4390,0
|
|
20240411,164600,179717560,4390,4390,4390,4390,0
|
|
20240411,164500,179717560,4390,4390,4390,4390,0
|
|
20240411,164400,179717560,4390,4390,4390,4390,272
|
|
20240411,164300,179717560,4390,4390,4390,4390,0
|
|
20240411,164200,179717560,4390,4390,4390,4390,0
|
|
20240411,164100,179717560,4390,4390,4390,4390,0
|
|
20240411,164000,179717560,4390,4390,4390,4390,0
|
|
20240411,163900,179717560,4390,4390,4390,4390,0
|
|
20240411,163800,179717560,4390,4390,4390,4390,0
|
|
20240411,163700,179717560,4390,4390,4390,4390,0
|
|
20240411,163600,179717560,4390,4390,4390,4390,0
|
|
20240411,163500,179717560,4390,4390,4390,4390,0
|
|
20240411,163400,179717560,4390,4390,4390,4390,0
|
|
20240411,163300,179717560,4390,4390,4390,4390,0
|
|
20240411,163200,179717560,4390,4390,4390,4390,0
|
|
20240411,163100,179717560,4390,4390,4390,4390,0
|
|
20240411,163000,179717560,4390,4390,4390,4390,0
|
|
20240411,162900,179717560,4390,4390,4390,4390,0
|
|
20240411,162800,179717560,4390,4390,4390,4390,0
|
|
20240411,162700,179717560,4390,4390,4390,4390,0
|
|
20240411,162600,179717560,4390,4390,4390,4390,0
|
|
20240411,162500,179717560,4390,4390,4390,4390,0
|
|
20240411,162400,179717560,4390,4390,4390,4390,0
|
|
20240411,162300,179717560,4390,4390,4390,4390,0
|
|
20240411,162200,179717560,4390,4390,4390,4390,0
|
|
20240411,162100,179717560,4390,4390,4390,4390,0
|
|
20240411,162000,179717560,4390,4390,4390,4390,0
|
|
20240411,161900,179717560,4390,4390,4390,4390,0
|
|
20240411,161800,179717560,4390,4390,4390,4390,0
|
|
20240411,161700,179717560,4390,4390,4390,4390,0
|
|
20240411,161600,179717560,4390,4390,4390,4390,0
|
|
20240411,161500,179717560,4390,4390,4390,4390,0
|
|
20240411,161400,179717560,4390,4390,4390,4390,272
|
|
20240411,161300,179717560,4390,4390,4390,4390,0
|
|
20240411,161200,179717560,4390,4390,4390,4390,0
|
|
20240411,161100,179717560,4390,4390,4390,4390,0
|
|
20240411,161000,179717560,4390,4390,4390,4390,0
|
|
20240411,160900,179717560,4390,4390,4390,4390,0
|
|
20240411,160800,179717560,4390,4390,4390,4390,0
|
|
20240411,160700,179717560,4390,4390,4390,4390,0
|
|
20240411,160600,179717560,4390,4390,4390,4390,0
|
|
20240411,160500,179717560,4390,4390,4390,4390,0
|
|
20240411,160400,179717560,4390,4390,4390,4390,0
|
|
20240411,160300,179717560,4390,4390,4390,4390,0
|
|
20240411,160200,179717560,4390,4390,4390,4390,0
|
|
20240411,160100,179717560,4390,4390,4390,4390,0
|
|
20240411,160000,179717560,4390,4390,4390,4390,0
|
|
20240411,155900,179717560,4390,4390,4390,4390,0
|
|
20240411,155800,179717560,4390,4390,4390,4390,0
|
|
20240411,155700,179717560,4390,4390,4390,4390,0
|
|
20240411,155600,179717560,4390,4390,4390,4390,0
|
|
20240411,155500,179717560,4390,4390,4390,4390,0
|
|
20240411,155400,179717560,4390,4390,4390,4390,0
|
|
20240411,155300,179717560,4390,4390,4390,4390,0
|
|
20240411,155200,179717560,4390,4390,4390,4390,0
|
|
20240411,155100,179717560,4390,4390,4390,4390,0
|
|
20240411,155000,179717560,4390,4390,4390,4390,0
|
|
20240411,154900,179717560,4390,4390,4390,4390,0
|
|
20240411,154800,179717560,4390,4390,4390,4390,0
|
|
20240411,154700,179717560,4390,4390,4390,4390,0
|
|
20240411,154600,179717560,4390,4390,4390,4390,0
|
|
20240411,154500,179717560,4390,4390,4390,4390,0
|
|
20240411,154400,179717560,4390,4390,4390,4390,272
|
|
20240411,154300,179717560,4390,4390,4390,4390,0
|
|
20240411,154200,179717560,4390,4390,4390,4390,0
|
|
20240411,154100,179717560,4390,4390,4390,4390,0
|
|
20240411,154000,179717560,4390,4390,4390,4390,0
|
|
20240411,153900,179717560,4390,4390,4390,4390,0
|
|
20240411,153800,179717560,4390,4390,4390,4390,0
|
|
20240411,153700,179717560,4390,4390,4390,4390,0
|
|
20240411,153600,179717560,4390,4390,4390,4390,0
|
|
20240411,153500,179717560,4390,4390,4390,4390,0
|
|
20240411,153400,179717560,4390,4390,4390,4390,0
|
|
20240411,153300,179717560,4390,4390,4390,4390,0
|
|
20240411,153200,179717560,4390,4390,4390,4390,0
|
|
20240411,153100,179717560,4390,4390,4390,4390,0
|
|
20240411,153000,179717560,4390,4390,4390,4390,272
|
|
20240411,152900,178523480,4390,4390,4390,4390,0
|
|
20240411,152800,178523480,4390,4390,4390,4390,0
|
|
20240411,152700,178523480,4390,4390,4390,4390,0
|
|
20240411,152600,178523480,4390,4390,4390,4390,0
|
|
20240411,152500,178523480,4390,4390,4390,4390,0
|
|
20240411,152400,178523480,4390,4390,4390,4390,0
|
|
20240411,152300,178523480,4390,4390,4390,4390,0
|
|
20240411,152200,178523480,4390,4390,4390,4390,0
|
|
20240411,152100,178523480,4390,4390,4390,4390,0
|
|
20240411,152000,178523480,4390,4390,4390,4390,0
|
|
20240411,151900,178523480,4390,4355,4390,4355,89
|
|
20240411,151800,178135850,4355,4345,4355,4335,652
|
|
20240411,151700,175305880,4345,4345,4345,4345,210
|
|
20240411,151600,174393430,4370,4370,4370,4370,0
|
|
20240411,151500,174393430,4370,4370,4370,4370,90
|
|
20240411,151400,174000130,4385,4385,4385,4385,0
|
|
20240411,151300,174000130,4385,4390,4400,4345,1004
|
|
20240411,151200,169624755,4405,4405,4405,4405,0
|
|
20240411,151100,169624755,4405,4405,4405,4405,0
|
|
20240411,151000,169624755,4405,4380,4405,4335,4261
|
|
20240411,150900,151054275,4410,4410,4410,4410,0
|
|
20240411,150800,151054275,4410,4395,4410,4395,44
|
|
20240411,150700,150860865,4380,4380,4380,4380,112
|
|
20240411,150600,150370305,4385,4385,4385,4385,0
|
|
20240411,150500,150370305,4385,4385,4385,4385,0
|
|
20240411,150400,150370305,4385,4385,4385,4385,0
|
|
20240411,150300,150370305,4385,4385,4385,4385,0
|
|
20240411,150200,150370305,4385,4385,4385,4385,0
|
|
20240411,150100,150370305,4385,4385,4385,4385,6
|
|
20240411,150000,150343995,4390,4390,4390,4390,0
|
|
20240411,145900,150343995,4390,4390,4390,4390,0
|
|
20240411,145800,150343995,4390,4390,4390,4390,0
|
|
20240411,145700,150343995,4390,4390,4390,4390,1
|
|
20240411,145600,150339605,4355,4355,4355,4355,0
|
|
20240411,145500,150339605,4355,4355,4355,4355,0
|
|
20240411,145400,150339605,4355,4355,4355,4355,0
|
|
20240411,145300,150339605,4355,4355,4355,4355,1
|
|
20240411,145200,150335250,4345,4345,4345,4345,0
|
|
20240411,145100,150335250,4345,4375,4375,4345,1750
|
|
20240411,145000,142708605,4375,4375,4375,4375,219
|
|
20240411,144900,141750480,4375,4375,4375,4375,0
|
|
20240411,144800,141750480,4375,4375,4375,4375,181
|
|
20240411,144700,140958605,4375,4375,4375,4375,0
|
|
20240411,144600,140958605,4375,4375,4375,4375,50
|
|
20240411,144500,140739855,4375,4375,4375,4375,0
|
|
20240411,144400,140739855,4375,4375,4375,4375,0
|
|
20240411,144300,140739855,4375,4375,4375,4375,69
|
|
20240411,144200,140437980,4370,4370,4370,4370,0
|
|
20240411,144100,140437980,4370,4370,4370,4370,0
|
|
20240411,144000,140437980,4370,4370,4370,4370,0
|
|
20240411,143900,140437980,4370,4370,4370,4370,2
|
|
20240411,143800,140429240,4370,4370,4370,4370,0
|
|
20240411,143700,140429240,4370,4375,4375,4370,578
|
|
20240411,143600,137903370,4370,4370,4370,4370,0
|
|
20240411,143500,137903370,4370,4370,4370,4370,0
|
|
20240411,143400,137903370,4370,4370,4370,4370,0
|
|
20240411,143300,137903370,4370,4370,4370,4370,0
|
|
20240411,143200,137903370,4370,4370,4370,4370,0
|
|
20240411,143100,137903370,4370,4370,4370,4370,0
|
|
20240411,143000,137903370,4370,4370,4370,4370,0
|
|
20240411,142900,137903370,4370,4370,4370,4370,0
|
|
20240411,142800,137903370,4370,4370,4370,4370,0
|
|
20240411,142700,137903370,4370,4370,4370,4370,0
|
|
20240411,142600,137903370,4370,4370,4370,4370,0
|
|
20240411,142500,137903370,4370,4430,4430,4370,198
|
|
20240411,142400,137031705,4430,4380,4430,4380,2
|
|
20240411,142300,137022895,4435,4435,4435,4435,0
|
|
20240411,142200,137022895,4435,4435,4435,4435,0
|
|
20240411,142100,137022895,4435,4435,4435,4435,0
|
|
20240411,142000,137022895,4435,4435,4435,4435,0
|
|
20240411,141900,137022895,4435,4435,4435,4435,1
|
|
20240411,141800,137018460,4440,4440,4440,4440,0
|
|
20240411,141700,137018460,4440,4440,4440,4440,0
|
|
20240411,141600,137018460,4440,4440,4440,4440,0
|
|
20240411,141500,137018460,4440,4440,4440,4440,0
|
|
20240411,141400,137018460,4440,4440,4440,4440,0
|
|
20240411,141300,137018460,4440,4440,4440,4440,0
|
|
20240411,141200,137018460,4440,4440,4440,4440,0
|
|
20240411,141100,137018460,4440,4440,4440,4440,0
|
|
20240411,141000,137018460,4440,4440,4440,4440,0
|
|
20240411,140900,137018460,4440,4440,4440,4440,0
|
|
20240411,140800,137018460,4440,4440,4440,4440,0
|
|
20240411,140700,137018460,4440,4440,4440,4440,0
|
|
20240411,140600,137018460,4440,4440,4440,4440,0
|
|
20240411,140500,137018460,4440,4440,4440,4440,0
|
|
20240411,140400,137018460,4440,4440,4440,4440,0
|
|
20240411,140300,137018460,4440,4440,4440,4440,0
|
|
20240411,140200,137018460,4440,4440,4440,4440,0
|
|
20240411,140100,137018460,4440,4440,4440,4440,0
|
|
20240411,140000,137018460,4440,4440,4440,4440,0
|
|
20240411,135900,137018460,4440,4440,4440,4440,0
|
|
20240411,135800,137018460,4440,4440,4440,4440,0
|
|
20240411,135700,137018460,4440,4440,4440,4440,0
|
|
20240411,135600,137018460,4440,4440,4440,4440,0
|
|
20240411,135500,137018460,4440,4440,4440,4440,0
|
|
20240411,135400,137018460,4440,4440,4440,4440,0
|
|
20240411,135300,137018460,4440,4440,4440,4440,0
|
|
20240411,135200,137018460,4440,4440,4440,4440,0
|
|
20240411,135100,137018460,4440,4440,4440,4440,1
|
|
20240411,135000,137014020,4440,4440,4440,4440,0
|
|
20240411,134900,137014020,4440,4440,4440,4440,0
|
|
20240411,134800,137014020,4440,4440,4440,4440,0
|
|
20240411,134700,137014020,4440,4440,4440,4440,5
|
|
20240411,134600,136991820,4440,4440,4440,4440,0
|
|
20240411,134500,136991820,4440,4440,4440,4440,0
|
|
20240411,134400,136991820,4440,4440,4440,4440,0
|
|
20240411,134300,136991820,4440,4440,4440,4440,0
|
|
20240411,134200,136991820,4440,4440,4440,4440,0
|
|
20240411,134100,136991820,4440,4440,4440,4440,0
|
|
20240411,134000,136991820,4440,4440,4440,4440,0
|
|
20240411,133900,136991820,4440,4440,4440,4440,0
|
|
20240411,133800,136991820,4440,4440,4440,4440,0
|
|
20240411,133700,136991820,4440,4440,4440,4440,0
|
|
20240411,133600,136991820,4440,4435,4440,4435,50
|
|
20240411,133500,136769830,4440,4440,4440,4440,0
|
|
20240411,133400,136769830,4440,4440,4440,4440,0
|
|
20240411,133300,136769830,4440,4440,4440,4440,0
|
|
20240411,133200,136769830,4440,4440,4440,4440,0
|
|
20240411,133100,136769830,4440,4440,4440,4440,0
|
|
20240411,133000,136769830,4440,4440,4440,4440,0
|
|
20240411,132900,136769830,4440,4440,4440,4440,0
|
|
20240411,132800,136769830,4440,4440,4440,4440,0
|
|
20240411,132700,136769830,4440,4440,4440,4440,0
|
|
20240411,132600,136769830,4440,4440,4440,4440,0
|
|
20240411,132500,136769830,4440,4440,4440,4440,0
|
|
20240411,132400,136769830,4440,4440,4440,4440,0
|
|
20240411,132300,136769830,4440,4440,4440,4440,0
|
|
20240411,132200,136769830,4440,4440,4440,4440,1
|
|
20240411,132100,136765390,4435,4435,4435,4435,0
|
|
20240411,132000,136765390,4435,4435,4435,4435,0
|
|
20240411,131900,136765390,4435,4395,4435,4395,229
|
|
20240411,131800,135758415,4395,4395,4395,4395,0
|
|
20240411,131700,135758415,4395,4395,4395,4395,0
|
|
20240411,131600,135758415,4395,4395,4395,4395,0
|
|
20240411,131500,135758415,4395,4395,4395,4395,0
|
|
20240411,131400,135758415,4395,4395,4395,4395,0
|
|
20240411,131300,135758415,4395,4395,4395,4395,0
|
|
20240411,131200,135758415,4395,4395,4395,4395,0
|
|
20240411,131100,135758415,4395,4395,4395,4395,0
|
|
20240411,131000,135758415,4395,4395,4395,4395,0
|
|
20240411,130900,135758415,4395,4395,4395,4395,0
|
|
20240411,130800,135758415,4395,4395,4395,4395,0
|
|
20240411,130700,135758415,4395,4395,4395,4395,0
|
|
20240411,130600,135758415,4395,4395,4395,4395,0
|
|
20240411,130500,135758415,4395,4395,4395,4395,0
|
|
20240411,130400,135758415,4395,4395,4395,4395,5
|
|
20240411,130300,135736440,4395,4395,4395,4395,0
|
|
20240411,130200,135736440,4395,4395,4395,4395,0
|
|
20240411,130100,135736440,4395,4395,4395,4395,0
|
|
20240411,130000,135736440,4395,4395,4395,4395,0
|
|
20240411,125900,135736440,4395,4395,4395,4395,0
|
|
20240411,125800,135736440,4395,4360,4395,4360,1142
|
|
20240411,125700,130734720,4360,4360,4360,4360,1
|
|
20240411,125600,130730360,4360,4360,4360,4360,0
|
|
20240411,125500,130730360,4360,4360,4360,4360,0
|
|
20240411,125400,130730360,4360,4360,4360,4360,0
|
|
20240411,125300,130730360,4360,4360,4360,4360,0
|
|
20240411,125200,130730360,4360,4360,4360,4360,0
|
|
20240411,125100,130730360,4360,4360,4360,4360,0
|
|
20240411,125000,130730360,4360,4360,4360,4360,0
|
|
20240411,124900,130730360,4360,4360,4360,4360,0
|
|
20240411,124800,130730360,4360,4360,4360,4360,2
|
|
20240411,124700,130721640,4360,4360,4360,4360,0
|
|
20240411,124600,130721640,4360,4360,4360,4360,24
|
|
20240411,124500,130617000,4360,4360,4360,4360,0
|
|
20240411,124400,130617000,4360,4360,4360,4360,0
|
|
20240411,124300,130617000,4360,4360,4360,4360,4
|
|
20240411,124200,130599560,4345,4345,4345,4345,0
|
|
20240411,124100,130599560,4345,4345,4345,4345,0
|
|
20240411,124000,130599560,4345,4345,4345,4345,0
|
|
20240411,123900,130599560,4345,4345,4345,4345,0
|
|
20240411,123800,130599560,4345,4345,4345,4345,0
|
|
20240411,123700,130599560,4345,4345,4345,4345,0
|
|
20240411,123600,130599560,4345,4345,4345,4345,0
|
|
20240411,123500,130599560,4345,4345,4345,4345,0
|
|
20240411,123400,130599560,4345,4345,4345,4345,0
|
|
20240411,123300,130599560,4345,4345,4345,4345,0
|
|
20240411,123200,130599560,4345,4345,4345,4345,0
|
|
20240411,123100,130599560,4345,4345,4345,4345,0
|
|
20240411,123000,130599560,4345,4345,4345,4345,0
|
|
20240411,122900,130599560,4345,4345,4345,4345,0
|
|
20240411,122800,130599560,4345,4345,4345,4345,0
|
|
20240411,122700,130599560,4345,4345,4345,4345,0
|
|
20240411,122600,130599560,4345,4345,4345,4345,29
|
|
20240411,122500,130473555,4345,4345,4345,4345,41
|
|
20240411,122400,130295410,4380,4380,4380,4380,0
|
|
20240411,122300,130295410,4380,4380,4380,4380,0
|
|
20240411,122200,130295410,4380,4380,4380,4380,0
|
|
20240411,122100,130295410,4380,4380,4380,4380,0
|
|
20240411,122000,130295410,4380,4380,4380,4380,0
|
|
20240411,121900,130295410,4380,4380,4380,4380,0
|
|
20240411,121800,130295410,4380,4380,4380,4380,0
|
|
20240411,121700,130295410,4380,4380,4380,4380,0
|
|
20240411,121600,130295410,4380,4380,4380,4380,0
|
|
20240411,121500,130295410,4380,4380,4380,4380,0
|
|
20240411,121400,130295410,4380,4380,4380,4380,0
|
|
20240411,121300,130295410,4380,4380,4380,4380,0
|
|
20240411,121200,130295410,4380,4380,4380,4380,0
|
|
20240411,121100,130295410,4380,4380,4380,4380,0
|
|
20240411,121000,130295410,4380,4380,4380,4380,0
|
|
20240411,120900,130295410,4380,4380,4380,4380,0
|
|
20240411,120800,130295410,4380,4380,4380,4380,50
|
|
20240411,120700,130076410,4380,4380,4380,4380,0
|
|
20240411,120600,130076410,4380,4380,4380,4380,0
|
|
20240411,120500,130076410,4380,4380,4380,4380,1200
|
|
20240411,120400,124820410,4380,4380,4380,4380,0
|
|
20240411,120300,124820410,4380,4380,4380,4380,0
|
|
20240411,120200,124820410,4380,4380,4380,4380,0
|
|
20240411,120100,124820410,4380,4380,4380,4380,0
|
|
20240411,120000,124820410,4380,4380,4380,4380,0
|
|
20240411,115900,124820410,4380,4380,4380,4380,0
|
|
20240411,115800,124820410,4380,4380,4380,4380,30
|
|
20240411,115700,124689010,4380,4380,4380,4380,0
|
|
20240411,115600,124689010,4380,4380,4380,4380,0
|
|
20240411,115500,124689010,4380,4380,4380,4380,0
|
|
20240411,115400,124689010,4380,4380,4380,4380,0
|
|
20240411,115300,124689010,4380,4380,4380,4380,0
|
|
20240411,115200,124689010,4380,4380,4380,4380,0
|
|
20240411,115100,124689010,4380,4380,4380,4380,0
|
|
20240411,115000,124689010,4380,4380,4380,4380,0
|
|
20240411,114900,124689010,4380,4380,4380,4380,0
|
|
20240411,114800,124689010,4380,4380,4380,4380,0
|
|
20240411,114700,124689010,4380,4380,4380,4380,0
|
|
20240411,114600,124689010,4380,4380,4380,4380,0
|
|
20240411,114500,124689010,4380,4380,4380,4380,0
|
|
20240411,114400,124689010,4380,4380,4380,4380,0
|
|
20240411,114300,124689010,4380,4380,4380,4380,0
|
|
20240411,114200,124689010,4380,4380,4380,4380,0
|
|
20240411,114100,124689010,4380,4380,4380,4380,0
|
|
20240411,114000,124689010,4380,4380,4380,4380,0
|
|
20240411,113900,124689010,4380,4380,4380,4380,0
|
|
20240411,113800,124689010,4380,4380,4380,4380,0
|
|
20240411,113700,124689010,4380,4380,4380,4380,0
|
|
20240411,113600,124689010,4380,4380,4380,4380,78
|
|
20240411,113500,124347370,4345,4345,4345,4345,0
|
|
20240411,113400,124347370,4345,4345,4345,4345,0
|
|
20240411,113300,124347370,4345,4345,4345,4345,0
|
|
20240411,113200,124347370,4345,4345,4345,4345,0
|
|
20240411,113100,124347370,4345,4345,4345,4345,0
|
|
20240411,113000,124347370,4345,4345,4345,4345,0
|
|
20240411,112900,124347370,4345,4345,4345,4345,0
|
|
20240411,112800,124347370,4345,4345,4345,4345,0
|
|
20240411,112700,124347370,4345,4345,4345,4345,0
|
|
20240411,112600,124347370,4345,4345,4345,4345,0
|
|
20240411,112500,124347370,4345,4345,4345,4345,50
|
|
20240411,112400,124130120,4345,4345,4345,4345,0
|
|
20240411,112300,124130120,4345,4345,4345,4345,0
|
|
20240411,112200,124130120,4345,4345,4345,4345,0
|
|
20240411,112100,124130120,4345,4345,4345,4345,0
|
|
20240411,112000,124130120,4345,4345,4345,4345,0
|
|
20240411,111900,124130120,4345,4345,4345,4345,34
|
|
20240411,111800,123982390,4335,4340,4340,4335,174
|
|
20240411,111700,123228040,4350,4350,4350,4350,188
|
|
20240411,111600,122410240,4350,4350,4350,4350,0
|
|
20240411,111500,122410240,4350,4350,4350,4350,0
|
|
20240411,111400,122410240,4350,4350,4350,4350,0
|
|
20240411,111300,122410240,4350,4350,4350,4350,0
|
|
20240411,111200,122410240,4350,4350,4350,4350,0
|
|
20240411,111100,122410240,4350,4350,4350,4350,0
|
|
20240411,111000,122410240,4350,4350,4350,4350,0
|
|
20240411,110900,122410240,4350,4350,4350,4350,0
|
|
20240411,110800,122410240,4350,4350,4350,4350,0
|
|
20240411,110700,122410240,4350,4350,4350,4350,84
|
|
20240411,110600,122044840,4380,4380,4380,4380,0
|
|
20240411,110500,122044840,4380,4380,4380,4380,0
|
|
20240411,110400,122044840,4380,4380,4380,4380,0
|
|
20240411,110300,122044840,4380,4380,4380,4380,0
|
|
20240411,110200,122044840,4380,4380,4380,4380,0
|
|
20240411,110100,122044840,4380,4380,4380,4380,0
|
|
20240411,110000,122044840,4380,4380,4380,4380,0
|
|
20240411,105900,122044840,4380,4380,4380,4380,0
|
|
20240411,105800,122044840,4380,4380,4380,4380,0
|
|
20240411,105700,122044840,4380,4340,4380,4335,224
|
|
20240411,105600,121073645,4380,4380,4380,4380,0
|
|
20240411,105500,121073645,4380,4380,4380,4380,0
|
|
20240411,105400,121073645,4380,4380,4380,4380,0
|
|
20240411,105300,121073645,4380,4380,4380,4380,0
|
|
20240411,105200,121073645,4380,4380,4380,4380,0
|
|
20240411,105100,121073645,4380,4380,4380,4380,0
|
|
20240411,105000,121073645,4380,4380,4380,4380,0
|
|
20240411,104900,121073645,4380,4380,4380,4380,0
|
|
20240411,104800,121073645,4380,4380,4380,4380,0
|
|
20240411,104700,121073645,4380,4380,4380,4380,0
|
|
20240411,104600,121073645,4380,4380,4380,4380,0
|
|
20240411,104500,121073645,4380,4380,4380,4380,0
|
|
20240411,104400,121073645,4380,4380,4380,4380,0
|
|
20240411,104300,121073645,4380,4380,4380,4380,0
|
|
20240411,104200,121073645,4380,4380,4380,4380,60
|
|
20240411,104100,120810845,4395,4395,4395,4395,0
|
|
20240411,104000,120810845,4395,4395,4395,4395,0
|
|
20240411,103900,120810845,4395,4395,4395,4395,0
|
|
20240411,103800,120810845,4395,4395,4395,4395,0
|
|
20240411,103700,120810845,4395,4385,4395,4385,510
|
|
20240411,103600,118571735,4385,4385,4385,4385,0
|
|
20240411,103500,118571735,4385,4385,4385,4385,0
|
|
20240411,103400,118571735,4385,4385,4385,4385,0
|
|
20240411,103300,118571735,4385,4385,4385,4385,0
|
|
20240411,103200,118571735,4385,4385,4385,4385,1
|
|
20240411,103100,118567350,4385,4385,4385,4385,10
|
|
20240411,103000,118523500,4385,4385,4385,4385,0
|
|
20240411,102900,118523500,4385,4385,4385,4385,0
|
|
20240411,102800,118523500,4385,4385,4385,4385,1
|
|
20240411,102700,118519115,4375,4375,4375,4375,0
|
|
20240411,102600,118519115,4375,4375,4375,4375,0
|
|
20240411,102500,118519115,4375,4375,4375,4375,0
|
|
20240411,102400,118519115,4375,4375,4375,4375,1
|
|
20240411,102300,118514740,4375,4375,4375,4375,0
|
|
20240411,102200,118514740,4375,4375,4375,4375,0
|
|
20240411,102100,118514740,4375,4370,4375,4370,7
|
|
20240411,102000,118484140,4375,4375,4375,4375,0
|
|
20240411,101900,118484140,4375,4375,4375,4375,0
|
|
20240411,101800,118484140,4375,4375,4375,4375,1
|
|
20240411,101700,118479765,4330,4330,4330,4330,3883
|
|
20240411,101600,101666375,4330,4370,4370,4330,614
|
|
20240411,101500,98984155,4370,4370,4370,4370,2
|
|
20240411,101400,98975415,4330,4330,4330,4330,0
|
|
20240411,101300,98975415,4330,4330,4330,4330,0
|
|
20240411,101200,98975415,4330,4320,4330,4320,381
|
|
20240411,101100,97326715,4320,4315,4320,4315,100
|
|
20240411,101000,96894915,4285,4315,4320,4285,172
|
|
20240411,100900,96154535,4310,4310,4310,4310,113
|
|
20240411,100800,95667505,4310,4310,4310,4310,6
|
|
20240411,100700,95641645,4300,4300,4300,4300,21
|
|
20240411,100600,95551345,4320,4320,4320,4320,0
|
|
20240411,100500,95551345,4320,4320,4320,4320,0
|
|
20240411,100400,95551345,4320,4315,4320,4285,211
|
|
20240411,100300,94641025,4280,4280,4280,4280,28
|
|
20240411,100200,94521185,4320,4300,4320,4300,104
|
|
20240411,100100,94073945,4300,4325,4325,4280,215
|
|
20240411,100000,93153155,4325,4300,4325,4280,589
|
|
20240411,095900,90625665,4325,4300,4325,4300,139
|
|
20240411,095800,90027940,4325,4325,4325,4325,0
|
|
20240411,095700,90027940,4325,4325,4325,4325,50
|
|
20240411,095600,89811690,4325,4325,4325,4325,2
|
|
20240411,095500,89803040,4300,4325,4325,4300,379
|
|
20240411,095400,88171090,4295,4300,4300,4295,31
|
|
20240411,095300,88037895,4295,4300,4300,4295,98
|
|
20240411,095200,87616935,4295,4300,4300,4295,67
|
|
20240411,095100,87329120,4325,4325,4325,4325,0
|
|
20240411,095000,87329120,4325,4325,4325,4325,0
|
|
20240411,094900,87329120,4325,4300,4325,4295,101
|
|
20240411,094800,86894985,4330,4295,4330,4295,60
|
|
20240411,094700,86637215,4330,4295,4330,4295,40
|
|
20240411,094600,86465275,4295,4295,4295,4295,15
|
|
20240411,094500,86400850,4295,4330,4330,4295,587
|
|
20240411,094400,83879540,4295,4295,4295,4295,0
|
|
20240411,094300,83879540,4295,4295,4295,4295,10
|
|
20240411,094200,83836590,4345,4295,4345,4290,408
|
|
20240411,094100,82084215,4295,4350,4355,4295,441
|
|
20240411,094000,80185775,4380,4380,4380,4380,18
|
|
20240411,093900,80106935,4305,4330,4385,4305,185
|
|
20240411,093800,79302095,4330,4330,4330,4330,0
|
|
20240411,093700,79302095,4330,4285,4330,4280,577
|
|
20240411,093600,76831120,4280,4300,4300,4280,323
|
|
20240411,093500,75447960,4320,4320,4320,4320,50
|
|
20240411,093400,75231960,4320,4320,4320,4320,5
|
|
20240411,093300,75210360,4300,4300,4300,4300,0
|
|
20240411,093200,75210360,4300,4300,4300,4300,550
|
|
20240411,093100,72845360,4325,4325,4325,4325,0
|
|
20240411,093000,72845360,4325,4325,4325,4325,0
|
|
20240411,092900,72845360,4325,4325,4325,4325,0
|
|
20240411,092800,72845360,4325,4320,4325,4320,414
|
|
20240411,092700,71056790,4320,4320,4320,4320,495
|
|
20240411,092600,68918390,4320,4320,4320,4320,0
|
|
20240411,092500,68918390,4320,4320,4320,4320,702
|
|
20240411,092400,65885750,4320,4320,4320,4320,0
|
|
20240411,092300,65885750,4320,4320,4320,4320,0
|
|
20240411,092200,65885750,4320,4320,4320,4320,10
|
|
20240411,092100,65842550,4320,4320,4320,4320,0
|
|
20240411,092000,65842550,4320,4320,4320,4320,10
|
|
20240411,091900,65799350,4320,4320,4320,4320,30
|
|
20240411,091800,65669750,4320,4320,4320,4320,0
|
|
20240411,091700,65669750,4320,4310,4320,4310,1510
|
|
20240411,091600,59161550,4310,4310,4310,4310,0
|
|
20240411,091500,59161550,4310,4290,4310,4265,3691
|
|
20240411,091400,43341875,4285,4290,4290,4285,595
|
|
20240411,091300,40791825,4320,4280,4320,4280,778
|
|
20240411,091200,37458615,4280,4290,4290,4280,600
|
|
20240411,091100,34886015,4320,4320,4320,4320,300
|
|
20240411,091000,33590015,4320,4320,4320,4320,650
|
|
20240411,090900,30782015,4320,4310,4320,4280,72
|
|
20240411,090800,30472215,4265,4265,4265,4265,0
|
|
20240411,090700,30472215,4265,4300,4300,4265,229
|
|
20240411,090600,29490235,4280,4285,4285,4260,577
|
|
20240411,090500,27023275,4300,4305,4305,4300,1583
|
|
20240411,090400,20216325,4315,4315,4315,4310,1573
|
|
20240411,090300,13432715,4315,4315,4315,4315,20
|
|
20240411,090200,13346415,4310,4320,4320,4310,2072
|
|
20240411,090100,4406695,4315,4385,4385,4300,310
|
|
20240411,090000,3062330,4400,4400,4400,4390,696
|