685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,202200,289828680,11650,11650,11650,11650,1180
|
|
20240411,202100,289828680,11650,11650,11650,11650,0
|
|
20240411,202000,289828680,11650,11650,11650,11650,0
|
|
20240411,201900,289828680,11650,11650,11650,11650,0
|
|
20240411,201800,289828680,11650,11650,11650,11650,0
|
|
20240411,201700,289828680,11650,11650,11650,11650,0
|
|
20240411,201600,289828680,11650,11650,11650,11650,0
|
|
20240411,201500,289828680,11650,11650,11650,11650,0
|
|
20240411,201400,289828680,11650,11650,11650,11650,0
|
|
20240411,201300,289828680,11650,11650,11650,11650,0
|
|
20240411,201200,289828680,11650,11650,11650,11650,0
|
|
20240411,201100,289828680,11650,11650,11650,11650,0
|
|
20240411,201000,289828680,11650,11650,11650,11650,0
|
|
20240411,200900,289828680,11650,11650,11650,11650,0
|
|
20240411,200800,289828680,11650,11650,11650,11650,0
|
|
20240411,200700,289828680,11650,11650,11650,11650,0
|
|
20240411,200600,289828680,11650,11650,11650,11650,0
|
|
20240411,200500,289828680,11650,11650,11650,11650,0
|
|
20240411,200400,289828680,11650,11650,11650,11650,0
|
|
20240411,200300,289828680,11650,11650,11650,11650,0
|
|
20240411,200200,289828680,11650,11650,11650,11650,0
|
|
20240411,200100,289828680,11650,11650,11650,11650,0
|
|
20240411,200000,289828680,11650,11650,11650,11650,0
|
|
20240411,195900,289828680,11650,11650,11650,11650,0
|
|
20240411,195800,289828680,11650,11650,11650,11650,0
|
|
20240411,195700,289828680,11650,11650,11650,11650,0
|
|
20240411,195600,289828680,11650,11650,11650,11650,0
|
|
20240411,195500,289828680,11650,11650,11650,11650,0
|
|
20240411,195400,289828680,11650,11650,11650,11650,0
|
|
20240411,195300,289828680,11650,11650,11650,11650,0
|
|
20240411,195200,289828680,11650,11650,11650,11650,1180
|
|
20240411,195100,289828680,11650,11650,11650,11650,0
|
|
20240411,195000,289828680,11650,11650,11650,11650,0
|
|
20240411,194900,289828680,11650,11650,11650,11650,0
|
|
20240411,194800,289828680,11650,11650,11650,11650,0
|
|
20240411,194700,289828680,11650,11650,11650,11650,0
|
|
20240411,194600,289828680,11650,11650,11650,11650,0
|
|
20240411,194500,289828680,11650,11650,11650,11650,0
|
|
20240411,194400,289828680,11650,11650,11650,11650,0
|
|
20240411,194300,289828680,11650,11650,11650,11650,0
|
|
20240411,194200,289828680,11650,11650,11650,11650,0
|
|
20240411,194100,289828680,11650,11650,11650,11650,0
|
|
20240411,194000,289828680,11650,11650,11650,11650,0
|
|
20240411,193900,289828680,11650,11650,11650,11650,0
|
|
20240411,193800,289828680,11650,11650,11650,11650,0
|
|
20240411,193700,289828680,11650,11650,11650,11650,0
|
|
20240411,193600,289828680,11650,11650,11650,11650,0
|
|
20240411,193500,289828680,11650,11650,11650,11650,0
|
|
20240411,193400,289828680,11650,11650,11650,11650,0
|
|
20240411,193300,289828680,11650,11650,11650,11650,0
|
|
20240411,193200,289828680,11650,11650,11650,11650,0
|
|
20240411,193100,289828680,11650,11650,11650,11650,0
|
|
20240411,193000,289828680,11650,11650,11650,11650,0
|
|
20240411,192900,289828680,11650,11650,11650,11650,0
|
|
20240411,192800,289828680,11650,11650,11650,11650,0
|
|
20240411,192700,289828680,11650,11650,11650,11650,0
|
|
20240411,192600,289828680,11650,11650,11650,11650,0
|
|
20240411,192500,289828680,11650,11650,11650,11650,0
|
|
20240411,192400,289828680,11650,11650,11650,11650,0
|
|
20240411,192300,289828680,11650,11650,11650,11650,0
|
|
20240411,192200,289828680,11650,11650,11650,11650,1180
|
|
20240411,192100,289828680,11650,11650,11650,11650,0
|
|
20240411,192000,289828680,11650,11650,11650,11650,0
|
|
20240411,191900,289828680,11650,11650,11650,11650,0
|
|
20240411,191800,289828680,11650,11650,11650,11650,0
|
|
20240411,191700,289828680,11650,11650,11650,11650,0
|
|
20240411,191600,289828680,11650,11650,11650,11650,0
|
|
20240411,191500,289828680,11650,11650,11650,11650,0
|
|
20240411,191400,289828680,11650,11650,11650,11650,0
|
|
20240411,191300,289828680,11650,11650,11650,11650,0
|
|
20240411,191200,289828680,11650,11650,11650,11650,0
|
|
20240411,191100,289828680,11650,11650,11650,11650,0
|
|
20240411,191000,289828680,11650,11650,11650,11650,0
|
|
20240411,190900,289828680,11650,11650,11650,11650,0
|
|
20240411,190800,289828680,11650,11650,11650,11650,0
|
|
20240411,190700,289828680,11650,11650,11650,11650,0
|
|
20240411,190600,289828680,11650,11650,11650,11650,0
|
|
20240411,190500,289828680,11650,11650,11650,11650,0
|
|
20240411,190400,289828680,11650,11650,11650,11650,0
|
|
20240411,190300,289828680,11650,11650,11650,11650,0
|
|
20240411,190200,289828680,11650,11650,11650,11650,0
|
|
20240411,190100,289828680,11650,11650,11650,11650,0
|
|
20240411,190000,289828680,11650,11650,11650,11650,0
|
|
20240411,185900,289828680,11650,11650,11650,11650,0
|
|
20240411,185800,289828680,11650,11650,11650,11650,0
|
|
20240411,185700,289828680,11650,11650,11650,11650,0
|
|
20240411,185600,289828680,11650,11650,11650,11650,0
|
|
20240411,185500,289828680,11650,11650,11650,11650,0
|
|
20240411,185400,289828680,11650,11650,11650,11650,0
|
|
20240411,185300,289828680,11650,11650,11650,11650,0
|
|
20240411,185200,289828680,11650,11650,11650,11650,1180
|
|
20240411,185100,289828680,11650,11650,11650,11650,0
|
|
20240411,185000,289828680,11650,11650,11650,11650,0
|
|
20240411,184900,289828680,11650,11650,11650,11650,0
|
|
20240411,184800,289828680,11650,11650,11650,11650,0
|
|
20240411,184700,289828680,11650,11650,11650,11650,0
|
|
20240411,184600,289828680,11650,11650,11650,11650,0
|
|
20240411,184500,289828680,11650,11650,11650,11650,0
|
|
20240411,184400,289828680,11650,11650,11650,11650,0
|
|
20240411,184300,289828680,11650,11650,11650,11650,0
|
|
20240411,184200,289828680,11650,11650,11650,11650,0
|
|
20240411,184100,289828680,11650,11650,11650,11650,0
|
|
20240411,184000,289828680,11650,11650,11650,11650,0
|
|
20240411,183900,289828680,11650,11650,11650,11650,0
|
|
20240411,183800,289828680,11650,11650,11650,11650,0
|
|
20240411,183700,289828680,11650,11650,11650,11650,0
|
|
20240411,183600,289828680,11650,11650,11650,11650,0
|
|
20240411,183500,289828680,11650,11650,11650,11650,0
|
|
20240411,183400,289828680,11650,11650,11650,11650,0
|
|
20240411,183300,289828680,11650,11650,11650,11650,0
|
|
20240411,183200,289828680,11650,11650,11650,11650,0
|
|
20240411,183100,289828680,11650,11650,11650,11650,0
|
|
20240411,183000,289828680,11650,11650,11650,11650,0
|
|
20240411,182900,289828680,11650,11650,11650,11650,0
|
|
20240411,182800,289828680,11650,11650,11650,11650,0
|
|
20240411,182700,289828680,11650,11650,11650,11650,0
|
|
20240411,182600,289828680,11650,11650,11650,11650,0
|
|
20240411,182500,289828680,11650,11650,11650,11650,0
|
|
20240411,182400,289828680,11650,11650,11650,11650,0
|
|
20240411,182300,289828680,11650,11650,11650,11650,0
|
|
20240411,182200,289828680,11650,11650,11650,11650,1180
|
|
20240411,182100,289828680,11650,11650,11650,11650,0
|
|
20240411,182000,289828680,11650,11650,11650,11650,0
|
|
20240411,181900,289828680,11650,11650,11650,11650,0
|
|
20240411,181800,289828680,11650,11650,11650,11650,0
|
|
20240411,181700,289828680,11650,11650,11650,11650,0
|
|
20240411,181600,289828680,11650,11650,11650,11650,0
|
|
20240411,181500,289828680,11650,11650,11650,11650,0
|
|
20240411,181400,289828680,11650,11650,11650,11650,0
|
|
20240411,181300,289828680,11650,11650,11650,11650,0
|
|
20240411,181200,289828680,11650,11650,11650,11650,0
|
|
20240411,181100,289828680,11650,11650,11650,11650,0
|
|
20240411,181000,289828680,11650,11650,11650,11650,0
|
|
20240411,180900,289828680,11650,11650,11650,11650,0
|
|
20240411,180800,289828680,11650,11650,11650,11650,0
|
|
20240411,180700,289828680,11650,11650,11650,11650,0
|
|
20240411,180600,289828680,11650,11650,11650,11650,0
|
|
20240411,180500,289828680,11650,11650,11650,11650,0
|
|
20240411,180400,289828680,11650,11650,11650,11650,0
|
|
20240411,180300,289828680,11650,11650,11650,11650,0
|
|
20240411,180200,289828680,11650,11650,11650,11650,0
|
|
20240411,180100,289828680,11650,11650,11650,11650,0
|
|
20240411,180000,289828680,11650,11650,11650,11650,0
|
|
20240411,175900,289828680,11650,11650,11650,11650,0
|
|
20240411,175800,289828680,11650,11650,11650,11650,0
|
|
20240411,175700,289828680,11650,11650,11650,11650,0
|
|
20240411,175600,289828680,11650,11650,11650,11650,0
|
|
20240411,175500,289828680,11650,11650,11650,11650,0
|
|
20240411,175400,289828680,11650,11650,11650,11650,0
|
|
20240411,175300,289828680,11650,11650,11650,11650,0
|
|
20240411,175200,289828680,11650,11650,11650,11650,1180
|
|
20240411,175100,289828680,11650,11650,11650,11650,0
|
|
20240411,175000,289828680,11650,11650,11650,11650,0
|
|
20240411,174900,289828680,11650,11650,11650,11650,0
|
|
20240411,174800,289828680,11650,11650,11650,11650,0
|
|
20240411,174700,289828680,11650,11650,11650,11650,0
|
|
20240411,174600,289828680,11650,11650,11650,11650,0
|
|
20240411,174500,289828680,11650,11650,11650,11650,0
|
|
20240411,174400,289828680,11650,11650,11650,11650,0
|
|
20240411,174300,289828680,11650,11650,11650,11650,0
|
|
20240411,174200,289828680,11650,11650,11650,11650,0
|
|
20240411,174100,289828680,11650,11650,11650,11650,0
|
|
20240411,174000,289828680,11650,11650,11650,11650,0
|
|
20240411,173900,289828680,11650,11650,11650,11650,0
|
|
20240411,173800,289828680,11650,11650,11650,11650,0
|
|
20240411,173700,289828680,11650,11650,11650,11650,0
|
|
20240411,173600,289828680,11650,11650,11650,11650,0
|
|
20240411,173500,289828680,11650,11650,11650,11650,0
|
|
20240411,173400,289828680,11650,11650,11650,11650,0
|
|
20240411,173300,289828680,11650,11650,11650,11650,0
|
|
20240411,173200,289828680,11650,11650,11650,11650,0
|
|
20240411,173100,289828680,11650,11650,11650,11650,0
|
|
20240411,173000,289828680,11650,11650,11650,11650,0
|
|
20240411,172900,289828680,11650,11650,11650,11650,0
|
|
20240411,172800,289828680,11650,11650,11650,11650,0
|
|
20240411,172700,289828680,11650,11650,11650,11650,0
|
|
20240411,172600,289828680,11650,11650,11650,11650,0
|
|
20240411,172500,289828680,11650,11650,11650,11650,0
|
|
20240411,172400,289828680,11650,11650,11650,11650,0
|
|
20240411,172300,289828680,11650,11650,11650,11650,0
|
|
20240411,172200,289828680,11650,11650,11650,11650,1180
|
|
20240411,172100,289828680,11650,11650,11650,11650,0
|
|
20240411,172000,289828680,11650,11650,11650,11650,0
|
|
20240411,171900,289828680,11650,11650,11650,11650,0
|
|
20240411,171800,289828680,11650,11650,11650,11650,0
|
|
20240411,171700,289828680,11650,11650,11650,11650,0
|
|
20240411,171600,289828680,11650,11650,11650,11650,0
|
|
20240411,171500,289828680,11650,11650,11650,11650,0
|
|
20240411,171400,289828680,11650,11650,11650,11650,0
|
|
20240411,171300,289828680,11650,11650,11650,11650,0
|
|
20240411,171200,289828680,11650,11650,11650,11650,0
|
|
20240411,171100,289828680,11650,11650,11650,11650,0
|
|
20240411,171000,289828680,11650,11650,11650,11650,0
|
|
20240411,170900,289828680,11650,11650,11650,11650,0
|
|
20240411,170800,289828680,11650,11650,11650,11650,0
|
|
20240411,170700,289828680,11650,11650,11650,11650,0
|
|
20240411,170600,289828680,11650,11650,11650,11650,0
|
|
20240411,170500,289828680,11650,11650,11650,11650,0
|
|
20240411,170400,289828680,11650,11650,11650,11650,0
|
|
20240411,170300,289828680,11650,11650,11650,11650,0
|
|
20240411,170200,289828680,11650,11650,11650,11650,0
|
|
20240411,170100,289828680,11650,11650,11650,11650,0
|
|
20240411,170000,289828680,11650,11650,11650,11650,0
|
|
20240411,165900,289828680,11650,11650,11650,11650,0
|
|
20240411,165800,289828680,11650,11650,11650,11650,0
|
|
20240411,165700,289828680,11650,11650,11650,11650,0
|
|
20240411,165600,289828680,11650,11650,11650,11650,0
|
|
20240411,165500,289828680,11650,11650,11650,11650,0
|
|
20240411,165400,289828680,11650,11650,11650,11650,0
|
|
20240411,165300,289828680,11650,11650,11650,11650,0
|
|
20240411,165200,289828680,11650,11650,11650,11650,1180
|
|
20240411,165100,289828680,11650,11650,11650,11650,0
|
|
20240411,165000,289828680,11650,11650,11650,11650,0
|
|
20240411,164900,289828680,11650,11650,11650,11650,0
|
|
20240411,164800,289828680,11650,11650,11650,11650,0
|
|
20240411,164700,289828680,11650,11650,11650,11650,0
|
|
20240411,164600,289828680,11650,11650,11650,11650,0
|
|
20240411,164500,289828680,11650,11650,11650,11650,0
|
|
20240411,164400,289828680,11650,11650,11650,11650,0
|
|
20240411,164300,289828680,11650,11650,11650,11650,0
|
|
20240411,164200,289828680,11650,11650,11650,11650,0
|
|
20240411,164100,289828680,11650,11650,11650,11650,0
|
|
20240411,164000,289828680,11650,11650,11650,11650,0
|
|
20240411,163900,289828680,11650,11650,11650,11650,0
|
|
20240411,163800,289828680,11650,11650,11650,11650,0
|
|
20240411,163700,289828680,11650,11650,11650,11650,0
|
|
20240411,163600,289828680,11650,11650,11650,11650,0
|
|
20240411,163500,289828680,11650,11650,11650,11650,0
|
|
20240411,163400,289828680,11650,11650,11650,11650,0
|
|
20240411,163300,289828680,11650,11650,11650,11650,0
|
|
20240411,163200,289828680,11650,11650,11650,11650,0
|
|
20240411,163100,289828680,11650,11650,11650,11650,0
|
|
20240411,163000,289828680,11650,11650,11650,11650,0
|
|
20240411,162900,289828680,11650,11650,11650,11650,0
|
|
20240411,162800,289828680,11650,11650,11650,11650,0
|
|
20240411,162700,289828680,11650,11650,11650,11650,0
|
|
20240411,162600,289828680,11650,11650,11650,11650,0
|
|
20240411,162500,289828680,11650,11650,11650,11650,0
|
|
20240411,162400,289828680,11650,11650,11650,11650,0
|
|
20240411,162300,289828680,11650,11650,11650,11650,0
|
|
20240411,162200,289828680,11650,11650,11650,11650,1180
|
|
20240411,162100,289828680,11650,11650,11650,11650,0
|
|
20240411,162000,289828680,11650,11650,11650,11650,0
|
|
20240411,161900,289828680,11650,11650,11650,11650,0
|
|
20240411,161800,289828680,11650,11650,11650,11650,0
|
|
20240411,161700,289828680,11650,11650,11650,11650,0
|
|
20240411,161600,289828680,11650,11650,11650,11650,0
|
|
20240411,161500,289828680,11650,11650,11650,11650,0
|
|
20240411,161400,289828680,11650,11650,11650,11650,0
|
|
20240411,161300,289828680,11650,11650,11650,11650,0
|
|
20240411,161200,289828680,11650,11650,11650,11650,0
|
|
20240411,161100,289828680,11650,11650,11650,11650,0
|
|
20240411,161000,289828680,11650,11650,11650,11650,0
|
|
20240411,160900,289828680,11650,11650,11650,11650,0
|
|
20240411,160800,289828680,11650,11650,11650,11650,0
|
|
20240411,160700,289828680,11650,11650,11650,11650,0
|
|
20240411,160600,289828680,11650,11650,11650,11650,0
|
|
20240411,160500,289828680,11650,11650,11650,11650,0
|
|
20240411,160400,289828680,11650,11650,11650,11650,0
|
|
20240411,160300,289828680,11650,11650,11650,11650,0
|
|
20240411,160200,289828680,11650,11650,11650,11650,0
|
|
20240411,160100,289828680,11650,11650,11650,11650,0
|
|
20240411,160000,289828680,11650,11650,11650,11650,0
|
|
20240411,155900,289828680,11650,11650,11650,11650,0
|
|
20240411,155800,289828680,11650,11650,11650,11650,0
|
|
20240411,155700,289828680,11650,11650,11650,11650,0
|
|
20240411,155600,289828680,11650,11650,11650,11650,0
|
|
20240411,155500,289828680,11650,11650,11650,11650,0
|
|
20240411,155400,289828680,11650,11650,11650,11650,0
|
|
20240411,155300,289828680,11650,11650,11650,11650,0
|
|
20240411,155200,289828680,11650,11650,11650,11650,1180
|
|
20240411,155100,289828680,11650,11650,11650,11650,0
|
|
20240411,155000,289828680,11650,11650,11650,11650,0
|
|
20240411,154900,289828680,11650,11650,11650,11650,0
|
|
20240411,154800,289828680,11650,11650,11650,11650,0
|
|
20240411,154700,289828680,11650,11650,11650,11650,0
|
|
20240411,154600,289828680,11650,11650,11650,11650,0
|
|
20240411,154500,289828680,11650,11650,11650,11650,0
|
|
20240411,154400,289828680,11650,11650,11650,11650,0
|
|
20240411,154300,289828680,11650,11650,11650,11650,0
|
|
20240411,154200,289828680,11650,11650,11650,11650,0
|
|
20240411,154100,289828680,11650,11650,11650,11650,0
|
|
20240411,154000,289828680,11650,11650,11650,11650,0
|
|
20240411,153900,289828680,11650,11650,11650,11650,0
|
|
20240411,153800,289828680,11650,11650,11650,11650,0
|
|
20240411,153700,289828680,11650,11650,11650,11650,0
|
|
20240411,153600,289828680,11650,11650,11650,11650,0
|
|
20240411,153500,289828680,11650,11650,11650,11650,0
|
|
20240411,153400,289828680,11650,11650,11650,11650,0
|
|
20240411,153300,289828680,11650,11650,11650,11650,0
|
|
20240411,153200,289828680,11650,11650,11650,11650,0
|
|
20240411,153100,289828680,11650,11650,11650,11650,0
|
|
20240411,153000,289828680,11650,11650,11650,11650,1180
|
|
20240411,152900,276081680,11760,11760,11760,11760,0
|
|
20240411,152800,276081680,11760,11760,11760,11760,0
|
|
20240411,152700,276081680,11760,11760,11760,11760,0
|
|
20240411,152600,276081680,11760,11760,11760,11760,0
|
|
20240411,152500,276081680,11760,11760,11760,11760,0
|
|
20240411,152400,276081680,11760,11760,11760,11760,0
|
|
20240411,152300,276081680,11760,11760,11760,11760,0
|
|
20240411,152200,276081680,11760,11760,11760,11760,0
|
|
20240411,152100,276081680,11760,11760,11760,11760,0
|
|
20240411,152000,276081680,11760,11760,11760,11760,0
|
|
20240411,151900,276081680,11760,11700,11770,11690,94
|
|
20240411,151800,274977250,11700,11700,11700,11650,132
|
|
20240411,151700,273433400,11700,11680,11700,11680,23
|
|
20240411,151600,273164320,11680,11750,11750,11680,71
|
|
20240411,151500,272333910,11760,11770,11780,11750,1387
|
|
20240411,151400,256010130,11770,11770,11770,11770,56
|
|
20240411,151300,255351010,11770,11750,11780,11750,69
|
|
20240411,151200,254538890,11740,11730,11740,11730,67
|
|
20240411,151100,253752330,11730,11730,11730,11730,24
|
|
20240411,151000,253470810,11730,11730,11730,11730,70
|
|
20240411,150900,252649710,11730,11730,11730,11730,0
|
|
20240411,150800,252649710,11730,11740,11740,11730,95
|
|
20240411,150700,251535250,11730,11730,11730,11730,28
|
|
20240411,150600,251206810,11730,11730,11730,11730,17
|
|
20240411,150500,251007400,11730,11730,11730,11730,254
|
|
20240411,150400,248027980,11730,11730,11740,11730,59
|
|
20240411,150300,247335900,11730,11730,11730,11730,29
|
|
20240411,150200,246995730,11730,11730,11730,11730,19
|
|
20240411,150100,246772860,11730,11730,11740,11730,66
|
|
20240411,150000,245998490,11710,11690,11710,11690,98
|
|
20240411,145900,244851330,11690,11690,11690,11690,8
|
|
20240411,145800,244757810,11670,11670,11670,11670,43
|
|
20240411,145700,244256000,11670,11670,11670,11670,10
|
|
20240411,145600,244139300,11670,11670,11670,11670,20
|
|
20240411,145500,243905900,11670,11660,11670,11660,23
|
|
20240411,145400,243637660,11660,11770,11770,11660,107
|
|
20240411,145300,242380180,11770,11730,11770,11730,269
|
|
20240411,145200,239217060,11730,11720,11730,11720,71
|
|
20240411,145100,238384260,11700,11650,11700,11650,100
|
|
20240411,145000,237215580,11650,11650,11650,11650,18
|
|
20240411,144900,237005880,11680,11640,11680,11640,81
|
|
20240411,144800,236062190,11630,11630,11660,11630,39
|
|
20240411,144700,235608290,11660,11630,11660,11630,78
|
|
20240411,144600,234699260,11630,11630,11630,11630,19
|
|
20240411,144500,234478290,11630,11630,11630,11630,34
|
|
20240411,144400,234082870,11680,11680,11680,11680,33
|
|
20240411,144300,233697430,11680,11680,11680,11680,14
|
|
20240411,144200,233533910,11680,11680,11680,11680,29
|
|
20240411,144100,233195190,11680,11710,11710,11680,255
|
|
20240411,144000,230209680,11710,11640,11710,11630,135
|
|
20240411,143900,228633730,11630,11640,11640,11630,30
|
|
20240411,143800,228284800,11630,11630,11630,11630,104
|
|
20240411,143700,227075280,11640,11640,11640,11640,24
|
|
20240411,143600,226795920,11640,11640,11640,11640,12
|
|
20240411,143500,226656240,11640,11640,11640,11640,47
|
|
20240411,143400,226109160,11650,11650,11650,11640,42
|
|
20240411,143300,225620230,11640,11640,11650,11640,84
|
|
20240411,143200,224642200,11650,11650,11650,11650,101
|
|
20240411,143100,223465550,11650,11650,11650,11650,25
|
|
20240411,143000,223174300,11660,11650,11660,11650,63
|
|
20240411,142900,222440120,11650,11650,11650,11650,26
|
|
20240411,142800,222137220,11660,11650,11660,11650,63
|
|
20240411,142700,221403260,11660,11650,11660,11650,13
|
|
20240411,142600,221251790,11650,11650,11650,11650,16
|
|
20240411,142500,221065390,11650,11660,11660,11650,63
|
|
20240411,142400,220331170,11650,11660,11660,11650,19
|
|
20240411,142300,220109790,11650,11660,11660,11650,26
|
|
20240411,142200,219806840,11660,11670,11670,11660,81
|
|
20240411,142100,218862230,11660,11670,11670,11660,43
|
|
20240411,142000,218360800,11670,11660,11670,11660,12
|
|
20240411,141900,218220850,11650,11650,11650,11650,21
|
|
20240411,141800,217976200,11650,11650,11650,11650,22
|
|
20240411,141700,217719900,11650,11670,11670,11650,102
|
|
20240411,141600,216529980,11660,11660,11660,11660,5
|
|
20240411,141500,216471680,11660,11700,11700,11660,38
|
|
20240411,141400,216028560,11660,11660,11660,11660,18
|
|
20240411,141300,215818680,11660,11660,11660,11660,17
|
|
20240411,141200,215620460,11690,11700,11700,11660,113
|
|
20240411,141100,214299350,11700,11700,11700,11700,31
|
|
20240411,141000,213936650,11700,11700,11700,11700,27
|
|
20240411,140900,213620750,11700,11700,11700,11700,45
|
|
20240411,140800,213094250,11700,11700,11700,11700,33
|
|
20240411,140700,212708150,11700,11700,11700,11700,52
|
|
20240411,140600,212099750,11700,11700,11700,11700,8
|
|
20240411,140500,212006150,11660,11730,11730,11660,111
|
|
20240411,140400,210706500,11730,11680,11750,11670,55
|
|
20240411,140300,210062630,11670,11680,11680,11670,29
|
|
20240411,140200,209724030,11740,11740,11740,11740,49
|
|
20240411,140100,209148770,11680,11720,11720,11680,74
|
|
20240411,140000,208284120,11720,11680,11720,11680,210
|
|
20240411,135900,205829350,11680,11690,11700,11680,50
|
|
20240411,135800,205245040,11690,11690,11700,11690,54
|
|
20240411,135700,204613610,11680,11680,11680,11680,16
|
|
20240411,135600,204426730,11680,11710,11710,11680,41
|
|
20240411,135500,203947130,11680,11680,11680,11680,34
|
|
20240411,135400,203550010,11720,11720,11720,11720,3
|
|
20240411,135300,203514850,11720,11690,11730,11690,66
|
|
20240411,135200,202741540,11680,11690,11690,11680,79
|
|
20240411,135100,201818670,11680,11680,11680,11680,29
|
|
20240411,135000,201479950,11680,11680,11680,11680,39
|
|
20240411,134900,201024430,11680,11700,11700,11680,32
|
|
20240411,134800,200650350,11700,11700,11700,11700,8
|
|
20240411,134700,200556750,11740,11680,11740,11680,202
|
|
20240411,134600,198189200,11680,11680,11680,11680,0
|
|
20240411,134500,198189200,11680,11690,11690,11680,52
|
|
20240411,134400,197581500,11690,11680,11690,11680,79
|
|
20240411,134300,196658160,11690,11690,11690,11690,29
|
|
20240411,134200,196319150,11700,11690,11700,11690,21
|
|
20240411,134100,196073540,11690,11710,11710,11690,45
|
|
20240411,134000,195546810,11710,11700,11720,11700,96
|
|
20240411,133900,194423360,11700,11700,11740,11700,156
|
|
20240411,133800,192597330,11690,11690,11690,11690,10
|
|
20240411,133700,192480430,11680,11680,11680,11680,28
|
|
20240411,133600,192153390,11680,11680,11680,11680,23
|
|
20240411,133500,191884750,11720,11720,11720,11720,25
|
|
20240411,133400,191591750,11740,11750,11750,11740,21
|
|
20240411,133300,191345080,11760,11670,11770,11670,680
|
|
20240411,133200,183375140,11670,11670,11680,11670,68
|
|
20240411,133100,182581280,11670,11670,11670,11670,26
|
|
20240411,133000,182277860,11650,11650,11650,11650,8
|
|
20240411,132900,182184660,11650,11650,11700,11650,60
|
|
20240411,132800,181484650,11650,11650,11710,11650,46
|
|
20240411,132700,180946950,11650,11650,11650,11650,7
|
|
20240411,132600,180865400,11640,11670,11670,11630,182
|
|
20240411,132500,178744720,11710,11710,11710,11710,0
|
|
20240411,132400,178744720,11710,11670,11710,11670,120
|
|
20240411,132300,177341200,11670,11670,11670,11670,18
|
|
20240411,132200,177131140,11670,11680,11680,11670,79
|
|
20240411,132100,176209070,11670,11670,11670,11670,170
|
|
20240411,132000,174225170,11670,11650,11670,11650,81
|
|
20240411,131900,173281160,11650,11630,11650,11630,25
|
|
20240411,131800,172990090,11630,11630,11630,11630,15
|
|
20240411,131700,172815640,11630,11630,11630,11630,10
|
|
20240411,131600,172699340,11630,11630,11630,11630,37
|
|
20240411,131500,172269030,11630,11630,11630,11630,14
|
|
20240411,131400,172106210,11640,11650,11650,11640,71
|
|
20240411,131300,171279440,11660,11660,11660,11660,0
|
|
20240411,131200,171279440,11660,11650,11710,11650,124
|
|
20240411,131100,169831230,11650,11650,11650,11650,8
|
|
20240411,131000,169738030,11650,11660,11660,11650,38
|
|
20240411,130900,169295150,11640,11640,11640,11640,17
|
|
20240411,130800,169097270,11640,11640,11650,11640,136
|
|
20240411,130700,167513180,11640,11640,11640,11640,17
|
|
20240411,130600,167315300,11640,11670,11670,11640,86
|
|
20240411,130500,166312520,11680,11690,11690,11640,21
|
|
20240411,130400,166067610,11700,11700,11700,11700,26
|
|
20240411,130300,165763410,11700,11730,11730,11700,71
|
|
20240411,130200,164931920,11740,11740,11740,11740,40
|
|
20240411,130100,164462320,11710,11740,11750,11710,253
|
|
20240411,130000,161493730,11730,11640,11750,11630,280
|
|
20240411,125900,158216030,11630,11640,11640,11630,65
|
|
20240411,125800,157460060,11630,11630,11630,11630,27
|
|
20240411,125700,157146050,11630,11630,11630,11630,35
|
|
20240411,125600,156739000,11630,11630,11630,11630,50
|
|
20240411,125500,156157500,11630,11640,11640,11630,29
|
|
20240411,125400,155820220,11630,11630,11630,11630,49
|
|
20240411,125300,155250350,11630,11640,11640,11630,26
|
|
20240411,125200,154947960,11640,11640,11640,11630,57
|
|
20240411,125100,154285000,11630,11640,11640,11630,18
|
|
20240411,125000,154075630,11630,11640,11640,11630,84
|
|
20240411,124900,153098060,11630,11630,11630,11630,33
|
|
20240411,124800,152714270,11630,11650,11650,11630,21
|
|
20240411,124700,152469840,11630,11630,11630,11630,18
|
|
20240411,124600,152260500,11640,11640,11640,11640,34
|
|
20240411,124500,151864740,11640,11640,11640,11640,17
|
|
20240411,124400,151666860,11640,11640,11640,11640,19
|
|
20240411,124300,151445700,11700,11690,11710,11690,45
|
|
20240411,124200,150919160,11680,11640,11680,11640,106
|
|
20240411,124100,149682280,11640,11640,11640,11630,47
|
|
20240411,124000,149135320,11640,11640,11640,11640,57
|
|
20240411,123900,148471840,11640,11640,11640,11630,43
|
|
20240411,123800,147971430,11630,11640,11640,11630,29
|
|
20240411,123700,147634120,11630,11630,11630,11630,8
|
|
20240411,123600,147541080,11620,11650,11650,11620,302
|
|
20240411,123500,144023490,11650,11650,11650,11650,9
|
|
20240411,123400,143918640,11650,11650,11650,11650,31
|
|
20240411,123300,143557490,11650,11650,11650,11650,52
|
|
20240411,123200,142951690,11650,11650,11650,11650,30
|
|
20240411,123100,142602190,11660,11660,11660,11660,4
|
|
20240411,123000,142555550,11660,11670,11670,11660,56
|
|
20240411,122900,141902090,11680,11690,11690,11680,25
|
|
20240411,122800,141610000,11700,11700,11700,11700,34
|
|
20240411,122700,141212200,11710,11710,11710,11710,0
|
|
20240411,122600,141212200,11710,11700,11710,11700,36
|
|
20240411,122500,140790850,11700,11700,11710,11700,76
|
|
20240411,122400,139901640,11700,11710,11710,11700,55
|
|
20240411,122300,139257890,11710,11660,11710,11660,51
|
|
20240411,122200,138662050,11670,11670,11670,11670,21
|
|
20240411,122100,138416980,11670,11670,11680,11670,54
|
|
20240411,122000,137786790,11660,11660,11660,11660,63
|
|
20240411,121900,137052210,11660,11660,11660,11660,20
|
|
20240411,121800,136819010,11660,11660,11660,11660,40
|
|
20240411,121700,136352610,11660,11650,11660,11650,36
|
|
20240411,121600,135932980,11660,11670,11670,11660,25
|
|
20240411,121500,135641400,11670,11670,11680,11670,22
|
|
20240411,121400,135384560,11670,11670,11670,11670,124
|
|
20240411,121300,133937480,11670,11670,11670,11670,25
|
|
20240411,121200,133645730,11670,11630,11670,11630,189
|
|
20240411,121100,131446190,11630,11630,11630,11630,20
|
|
20240411,121000,131213590,11630,11630,11630,11630,58
|
|
20240411,120900,130539050,11630,11630,11630,11630,43
|
|
20240411,120800,130038960,11630,11630,11630,11630,30
|
|
20240411,120700,129690060,11630,11640,11640,11630,121
|
|
20240411,120600,128282430,11630,11630,11630,11630,30
|
|
20240411,120500,127933530,11630,11640,11640,11630,47
|
|
20240411,120400,127386560,11640,11640,11640,11640,33
|
|
20240411,120300,127002440,11640,11650,11650,11640,65
|
|
20240411,120200,126245760,11640,11640,11640,11640,20
|
|
20240411,120100,126012960,11640,11640,11640,11640,38
|
|
20240411,120000,125570640,11650,11650,11650,11650,17
|
|
20240411,115900,125372590,11650,11660,11660,11650,56
|
|
20240411,115800,124719830,11670,11670,11670,11670,19
|
|
20240411,115700,124498100,11670,11670,11670,11670,48
|
|
20240411,115600,123937940,11670,11670,11670,11670,16
|
|
20240411,115500,123751220,11670,11670,11680,11670,43
|
|
20240411,115400,123249360,11670,11670,11670,11670,21
|
|
20240411,115300,123004290,11670,11670,11670,11670,64
|
|
20240411,115200,122257410,11670,11670,11670,11670,29
|
|
20240411,115100,121918980,11670,11670,11670,11670,46
|
|
20240411,115000,121382160,11670,11660,11670,11660,75
|
|
20240411,114900,120507540,11660,11660,11660,11660,29
|
|
20240411,114800,120169400,11660,11670,11670,11660,33
|
|
20240411,114700,119784460,11670,11670,11670,11670,64
|
|
20240411,114600,119037580,11670,11670,11670,11670,0
|
|
20240411,114500,119037580,11670,11670,11670,11670,117
|
|
20240411,114400,117672190,11670,11670,11670,11670,35
|
|
20240411,114300,117263740,11670,11670,11670,11670,47
|
|
20240411,114200,116715250,11670,11670,11670,11670,44
|
|
20240411,114100,116201770,11670,11670,11670,11670,22
|
|
20240411,114000,115945030,11670,11670,11670,11670,55
|
|
20240411,113900,115303180,11680,11680,11680,11680,28
|
|
20240411,113800,114976140,11680,11680,11680,11680,14
|
|
20240411,113700,114812620,11650,11680,11680,11650,568
|
|
20240411,113600,108192070,11680,11680,11680,11680,37
|
|
20240411,113500,107759910,11680,11680,11680,11680,28
|
|
20240411,113400,107432870,11680,11680,11680,11670,391
|
|
20240411,113300,102869180,11680,11680,11680,11680,19
|
|
20240411,113200,102647260,11680,11700,11700,11680,48
|
|
20240411,113100,102086060,11700,11700,11700,11700,28
|
|
20240411,113000,101758460,11700,11700,11700,11700,35
|
|
20240411,112900,101348960,11700,11700,11700,11700,22
|
|
20240411,112800,101091560,11700,11700,11700,11690,49
|
|
20240411,112700,100518350,11690,11700,11700,11690,41
|
|
20240411,112600,100039010,11700,11710,11710,11700,45
|
|
20240411,112500,99512410,11700,11680,11700,11680,46
|
|
20240411,112400,98974860,11680,11680,11690,11680,36
|
|
20240411,112300,98554370,11680,11690,11690,11680,41
|
|
20240411,112200,98075390,11690,11690,11690,11690,13
|
|
20240411,112100,97923420,11690,11680,11720,11680,73
|
|
20240411,112000,97069020,11680,11670,11680,11670,159
|
|
20240411,111900,95212860,11670,11680,11680,11670,37
|
|
20240411,111800,94781060,11670,11680,11680,11670,27
|
|
20240411,111700,94465780,11670,11670,11670,11670,92
|
|
20240411,111600,93392140,11670,11670,11670,11670,34
|
|
20240411,111500,92995360,11670,11670,11670,11670,28
|
|
20240411,111400,92668600,11680,11680,11690,11680,46
|
|
20240411,111300,92131290,11680,11690,11690,11680,40
|
|
20240411,111200,91663780,11690,11690,11690,11690,21
|
|
20240411,111100,91418290,11690,11700,11710,11690,57
|
|
20240411,111000,90751510,11710,11710,11710,11710,44
|
|
20240411,110900,90236270,11720,11720,11720,11720,33
|
|
20240411,110800,89849510,11720,11720,11720,11720,21
|
|
20240411,110700,89603390,11720,11720,11720,11720,36
|
|
20240411,110600,89181470,11720,11730,11730,11720,32
|
|
20240411,110500,88806260,11730,11740,11740,11730,179
|
|
20240411,110400,86704920,11750,11740,11750,11740,19
|
|
20240411,110300,86481850,11740,11740,11740,11740,36
|
|
20240411,110200,86059210,11740,11750,11750,11740,26
|
|
20240411,110100,85753780,11750,11760,11760,11750,49
|
|
20240411,110000,85177750,11770,11770,11770,11770,15
|
|
20240411,105900,85001200,11770,11770,11770,11770,30
|
|
20240411,105800,84648100,11770,11770,11770,11770,56
|
|
20240411,105700,83988980,11780,11780,11780,11780,24
|
|
20240411,105600,83706260,11780,11780,11780,11780,20
|
|
20240411,105500,83470660,11780,11790,11790,11780,19
|
|
20240411,105400,83246830,11780,11800,11800,11780,206
|
|
20240411,105300,80817970,11800,11800,11800,11800,0
|
|
20240411,105200,80817970,11800,11800,11800,11800,0
|
|
20240411,105100,80817970,11800,11800,11800,11800,50
|
|
20240411,105000,80227970,11800,11800,11800,11800,0
|
|
20240411,104900,80227970,11800,11800,11800,11800,0
|
|
20240411,104800,80227970,11800,11800,11800,11800,1
|
|
20240411,104700,80216170,11790,11790,11790,11790,0
|
|
20240411,104600,80216170,11790,11790,11790,11790,0
|
|
20240411,104500,80216170,11790,11800,11800,11790,2
|
|
20240411,104400,80192580,11800,11800,11800,11800,10
|
|
20240411,104300,80074580,11800,11800,11800,11800,1
|
|
20240411,104200,80062780,11770,11770,11770,11770,363
|
|
20240411,104100,75790270,11770,11760,11770,11760,17
|
|
20240411,104000,75590250,11760,11760,11760,11760,13
|
|
20240411,103900,75437370,11760,11760,11760,11760,10
|
|
20240411,103800,75319770,11760,11760,11760,11760,33
|
|
20240411,103700,74931690,11760,11760,11760,11760,52
|
|
20240411,103600,74320170,11760,11730,11760,11730,366
|
|
20240411,103500,70017540,11720,11720,11720,11720,0
|
|
20240411,103400,70017540,11720,11720,11720,11720,0
|
|
20240411,103300,70017540,11720,11720,11720,11720,0
|
|
20240411,103200,70017540,11720,11720,11720,11720,0
|
|
20240411,103100,70017540,11720,11720,11720,11720,0
|
|
20240411,103000,70017540,11720,11720,11720,11720,0
|
|
20240411,102900,70017540,11720,11720,11720,11720,52
|
|
20240411,102800,69408100,11720,11720,11730,11720,5
|
|
20240411,102700,69349490,11720,11710,11720,11710,26
|
|
20240411,102600,69044820,11710,11690,11710,11690,310
|
|
20240411,102500,65420890,11690,11690,11690,11690,33
|
|
20240411,102400,65035120,11680,11690,11690,11680,33
|
|
20240411,102300,64649480,11690,11690,11690,11690,5
|
|
20240411,102200,64591030,11670,11680,11680,11670,26
|
|
20240411,102100,64287550,11690,11690,11690,11680,112
|
|
20240411,102000,62978350,11690,11690,11690,11690,50
|
|
20240411,101900,62393850,11690,11690,11690,11690,25
|
|
20240411,101800,62101600,11690,11700,11700,11690,23
|
|
20240411,101700,61832710,11660,11660,11660,11660,1
|
|
20240411,101600,61821050,11700,11700,11700,11700,9
|
|
20240411,101500,61715750,11700,11700,11700,11700,30
|
|
20240411,101400,61364750,11700,11700,11700,11700,0
|
|
20240411,101300,61364750,11700,11700,11700,11700,0
|
|
20240411,101200,61364750,11700,11700,11700,11700,0
|
|
20240411,101100,61364750,11700,11700,11700,11700,6
|
|
20240411,101000,61294550,11700,11700,11700,11700,0
|
|
20240411,100900,61294550,11700,11700,11700,11700,1
|
|
20240411,100800,61282850,11630,11670,11670,11630,68
|
|
20240411,100700,60490190,11650,11650,11650,11650,90
|
|
20240411,100600,59441690,11640,11640,11640,11640,0
|
|
20240411,100500,59441690,11640,11640,11640,11640,20
|
|
20240411,100400,59208890,11640,11640,11640,11640,0
|
|
20240411,100300,59208890,11640,11640,11640,11640,7
|
|
20240411,100200,59127410,11650,11650,11650,11650,0
|
|
20240411,100100,59127410,11650,11650,11650,11650,0
|
|
20240411,100000,59127410,11650,11650,11650,11650,0
|
|
20240411,095900,59127410,11650,11650,11650,11650,0
|
|
20240411,095800,59127410,11650,11650,11650,11650,0
|
|
20240411,095700,59127410,11650,11650,11650,11650,0
|
|
20240411,095600,59127410,11650,11650,11650,11650,0
|
|
20240411,095500,59127410,11650,11650,11650,11650,0
|
|
20240411,095400,59127410,11650,11610,11650,11610,10
|
|
20240411,095300,59010950,11610,11620,11620,11610,35
|
|
20240411,095200,58604270,11620,11650,11650,11620,80
|
|
20240411,095100,57672870,11660,11660,11660,11660,21
|
|
20240411,095000,57428010,11660,11660,11660,11660,2
|
|
20240411,094900,57404690,11640,11640,11640,11640,100
|
|
20240411,094800,56240690,11660,11660,11660,11660,1
|
|
20240411,094700,56229030,11660,11660,11660,11660,143
|
|
20240411,094600,54561650,11660,11660,11660,11660,1
|
|
20240411,094500,54549990,11660,11660,11660,11660,4
|
|
20240411,094400,54503350,11670,11670,11670,11670,0
|
|
20240411,094300,54503350,11670,11620,11670,11620,66
|
|
20240411,094200,53736380,11620,11620,11620,11620,43
|
|
20240411,094100,53236720,11610,11600,11610,11600,18
|
|
20240411,094000,53027780,11600,11600,11600,11600,0
|
|
20240411,093900,53027780,11600,11600,11600,11600,7
|
|
20240411,093800,52946580,11600,11600,11600,11600,5
|
|
20240411,093700,52888580,11590,11600,11600,11590,110
|
|
20240411,093600,51613580,11600,11600,11600,11600,15
|
|
20240411,093500,51439580,11600,11590,11600,11590,187
|
|
20240411,093400,49272170,11600,11600,11600,11600,15
|
|
20240411,093300,49098170,11590,11600,11600,11590,47
|
|
20240411,093200,48553380,11600,11600,11600,11600,3
|
|
20240411,093100,48518580,11600,11600,11600,11600,1
|
|
20240411,093000,48506980,11600,11590,11600,11590,151
|
|
20240411,092900,46756880,11600,11600,11600,11600,52
|
|
20240411,092800,46153680,11600,11600,11600,11600,20
|
|
20240411,092700,45921680,11600,11620,11620,11600,101
|
|
20240411,092600,44750060,11600,11600,11600,11600,0
|
|
20240411,092500,44750060,11600,11600,11600,11600,1
|
|
20240411,092400,44738460,11600,11620,11620,11600,17
|
|
20240411,092300,44541180,11620,11620,11620,11620,10
|
|
20240411,092200,44424980,11620,11620,11620,11620,24
|
|
20240411,092100,44146100,11620,11620,11620,11590,54
|
|
20240411,092000,43520000,11620,11600,11620,11600,141
|
|
20240411,091900,41884380,11600,11600,11600,11600,14
|
|
20240411,091800,41721980,11600,11600,11600,11600,16
|
|
20240411,091700,41536380,11600,11600,11600,11600,7
|
|
20240411,091600,41455180,11600,11610,11610,11600,273
|
|
20240411,091500,38287880,11610,11610,11610,11610,72
|
|
20240411,091400,37451960,11620,11610,11620,11610,10
|
|
20240411,091300,37335850,11620,11620,11620,11620,30
|
|
20240411,091200,36987250,11610,11610,11610,11610,0
|
|
20240411,091100,36987250,11610,11620,11620,11610,122
|
|
20240411,091000,35570520,11610,11600,11610,11590,687
|
|
20240411,090900,27599660,11600,11610,11610,11600,564
|
|
20240411,090800,21056780,11610,11620,11670,11610,249
|
|
20240411,090700,18163490,11620,11620,11620,11620,210
|
|
20240411,090600,15723290,11620,11630,11630,11620,657
|
|
20240411,090500,8086100,11630,11660,11660,11630,448
|
|
20240411,090400,2867310,11670,11670,11670,11670,6
|
|
20240411,090300,2797290,11670,11670,11670,11670,57
|
|
20240411,090200,2132100,11690,11730,11730,11690,139
|
|
20240411,090100,505710,11750,11780,11780,11750,42
|
|
20240411,090000,11800,11800,11800,11800,11800,1
|