687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,202400,646323660,9290,9290,9290,9290,1376
|
|
20240411,202300,646323660,9290,9290,9290,9290,0
|
|
20240411,202200,646323660,9290,9290,9290,9290,0
|
|
20240411,202100,646323660,9290,9290,9290,9290,0
|
|
20240411,202000,646323660,9290,9290,9290,9290,0
|
|
20240411,201900,646323660,9290,9290,9290,9290,0
|
|
20240411,201800,646323660,9290,9290,9290,9290,0
|
|
20240411,201700,646323660,9290,9290,9290,9290,0
|
|
20240411,201600,646323660,9290,9290,9290,9290,0
|
|
20240411,201500,646323660,9290,9290,9290,9290,0
|
|
20240411,201400,646323660,9290,9290,9290,9290,0
|
|
20240411,201300,646323660,9290,9290,9290,9290,0
|
|
20240411,201200,646323660,9290,9290,9290,9290,0
|
|
20240411,201100,646323660,9290,9290,9290,9290,0
|
|
20240411,201000,646323660,9290,9290,9290,9290,0
|
|
20240411,200900,646323660,9290,9290,9290,9290,0
|
|
20240411,200800,646323660,9290,9290,9290,9290,0
|
|
20240411,200700,646323660,9290,9290,9290,9290,0
|
|
20240411,200600,646323660,9290,9290,9290,9290,0
|
|
20240411,200500,646323660,9290,9290,9290,9290,0
|
|
20240411,200400,646323660,9290,9290,9290,9290,0
|
|
20240411,200300,646323660,9290,9290,9290,9290,0
|
|
20240411,200200,646323660,9290,9290,9290,9290,0
|
|
20240411,200100,646323660,9290,9290,9290,9290,0
|
|
20240411,200000,646323660,9290,9290,9290,9290,0
|
|
20240411,195900,646323660,9290,9290,9290,9290,0
|
|
20240411,195800,646323660,9290,9290,9290,9290,0
|
|
20240411,195700,646323660,9290,9290,9290,9290,0
|
|
20240411,195600,646323660,9290,9290,9290,9290,0
|
|
20240411,195500,646323660,9290,9290,9290,9290,0
|
|
20240411,195400,646323660,9290,9290,9290,9290,1376
|
|
20240411,195300,646323660,9290,9290,9290,9290,0
|
|
20240411,195200,646323660,9290,9290,9290,9290,0
|
|
20240411,195100,646323660,9290,9290,9290,9290,0
|
|
20240411,195000,646323660,9290,9290,9290,9290,0
|
|
20240411,194900,646323660,9290,9290,9290,9290,0
|
|
20240411,194800,646323660,9290,9290,9290,9290,0
|
|
20240411,194700,646323660,9290,9290,9290,9290,0
|
|
20240411,194600,646323660,9290,9290,9290,9290,0
|
|
20240411,194500,646323660,9290,9290,9290,9290,0
|
|
20240411,194400,646323660,9290,9290,9290,9290,0
|
|
20240411,194300,646323660,9290,9290,9290,9290,0
|
|
20240411,194200,646323660,9290,9290,9290,9290,0
|
|
20240411,194100,646323660,9290,9290,9290,9290,0
|
|
20240411,194000,646323660,9290,9290,9290,9290,0
|
|
20240411,193900,646323660,9290,9290,9290,9290,0
|
|
20240411,193800,646323660,9290,9290,9290,9290,0
|
|
20240411,193700,646323660,9290,9290,9290,9290,0
|
|
20240411,193600,646323660,9290,9290,9290,9290,0
|
|
20240411,193500,646323660,9290,9290,9290,9290,0
|
|
20240411,193400,646323660,9290,9290,9290,9290,0
|
|
20240411,193300,646323660,9290,9290,9290,9290,0
|
|
20240411,193200,646323660,9290,9290,9290,9290,0
|
|
20240411,193100,646323660,9290,9290,9290,9290,0
|
|
20240411,193000,646323660,9290,9290,9290,9290,0
|
|
20240411,192900,646323660,9290,9290,9290,9290,0
|
|
20240411,192800,646323660,9290,9290,9290,9290,0
|
|
20240411,192700,646323660,9290,9290,9290,9290,0
|
|
20240411,192600,646323660,9290,9290,9290,9290,0
|
|
20240411,192500,646323660,9290,9290,9290,9290,0
|
|
20240411,192400,646323660,9290,9290,9290,9290,1376
|
|
20240411,192300,646323660,9290,9290,9290,9290,0
|
|
20240411,192200,646323660,9290,9290,9290,9290,0
|
|
20240411,192100,646323660,9290,9290,9290,9290,0
|
|
20240411,192000,646323660,9290,9290,9290,9290,0
|
|
20240411,191900,646323660,9290,9290,9290,9290,0
|
|
20240411,191800,646323660,9290,9290,9290,9290,0
|
|
20240411,191700,646323660,9290,9290,9290,9290,0
|
|
20240411,191600,646323660,9290,9290,9290,9290,0
|
|
20240411,191500,646323660,9290,9290,9290,9290,0
|
|
20240411,191400,646323660,9290,9290,9290,9290,0
|
|
20240411,191300,646323660,9290,9290,9290,9290,0
|
|
20240411,191200,646323660,9290,9290,9290,9290,0
|
|
20240411,191100,646323660,9290,9290,9290,9290,0
|
|
20240411,191000,646323660,9290,9290,9290,9290,0
|
|
20240411,190900,646323660,9290,9290,9290,9290,0
|
|
20240411,190800,646323660,9290,9290,9290,9290,0
|
|
20240411,190700,646323660,9290,9290,9290,9290,0
|
|
20240411,190600,646323660,9290,9290,9290,9290,0
|
|
20240411,190500,646323660,9290,9290,9290,9290,0
|
|
20240411,190400,646323660,9290,9290,9290,9290,0
|
|
20240411,190300,646323660,9290,9290,9290,9290,0
|
|
20240411,190200,646323660,9290,9290,9290,9290,0
|
|
20240411,190100,646323660,9290,9290,9290,9290,0
|
|
20240411,190000,646323660,9290,9290,9290,9290,0
|
|
20240411,185900,646323660,9290,9290,9290,9290,0
|
|
20240411,185800,646323660,9290,9290,9290,9290,0
|
|
20240411,185700,646323660,9290,9290,9290,9290,0
|
|
20240411,185600,646323660,9290,9290,9290,9290,0
|
|
20240411,185500,646323660,9290,9290,9290,9290,0
|
|
20240411,185400,646323660,9290,9290,9290,9290,1376
|
|
20240411,185300,646323660,9290,9290,9290,9290,0
|
|
20240411,185200,646323660,9290,9290,9290,9290,0
|
|
20240411,185100,646323660,9290,9290,9290,9290,0
|
|
20240411,185000,646323660,9290,9290,9290,9290,0
|
|
20240411,184900,646323660,9290,9290,9290,9290,0
|
|
20240411,184800,646323660,9290,9290,9290,9290,0
|
|
20240411,184700,646323660,9290,9290,9290,9290,0
|
|
20240411,184600,646323660,9290,9290,9290,9290,0
|
|
20240411,184500,646323660,9290,9290,9290,9290,0
|
|
20240411,184400,646323660,9290,9290,9290,9290,0
|
|
20240411,184300,646323660,9290,9290,9290,9290,0
|
|
20240411,184200,646323660,9290,9290,9290,9290,0
|
|
20240411,184100,646323660,9290,9290,9290,9290,0
|
|
20240411,184000,646323660,9290,9290,9290,9290,0
|
|
20240411,183900,646323660,9290,9290,9290,9290,0
|
|
20240411,183800,646323660,9290,9290,9290,9290,0
|
|
20240411,183700,646323660,9290,9290,9290,9290,0
|
|
20240411,183600,646323660,9290,9290,9290,9290,0
|
|
20240411,183500,646323660,9290,9290,9290,9290,0
|
|
20240411,183400,646323660,9290,9290,9290,9290,0
|
|
20240411,183300,646323660,9290,9290,9290,9290,0
|
|
20240411,183200,646323660,9290,9290,9290,9290,0
|
|
20240411,183100,646323660,9290,9290,9290,9290,0
|
|
20240411,183000,646323660,9290,9290,9290,9290,0
|
|
20240411,182900,646323660,9290,9290,9290,9290,0
|
|
20240411,182800,646323660,9290,9290,9290,9290,0
|
|
20240411,182700,646323660,9290,9290,9290,9290,0
|
|
20240411,182600,646323660,9290,9290,9290,9290,0
|
|
20240411,182500,646323660,9290,9290,9290,9290,0
|
|
20240411,182400,646323660,9290,9290,9290,9290,1376
|
|
20240411,182300,646323660,9290,9290,9290,9290,0
|
|
20240411,182200,646323660,9290,9290,9290,9290,0
|
|
20240411,182100,646323660,9290,9290,9290,9290,0
|
|
20240411,182000,646323660,9290,9290,9290,9290,0
|
|
20240411,181900,646323660,9290,9290,9290,9290,0
|
|
20240411,181800,646323660,9290,9290,9290,9290,0
|
|
20240411,181700,646323660,9290,9290,9290,9290,0
|
|
20240411,181600,646323660,9290,9290,9290,9290,0
|
|
20240411,181500,646323660,9290,9290,9290,9290,0
|
|
20240411,181400,646323660,9290,9290,9290,9290,0
|
|
20240411,181300,646323660,9290,9290,9290,9290,0
|
|
20240411,181200,646323660,9290,9290,9290,9290,0
|
|
20240411,181100,646323660,9290,9290,9290,9290,0
|
|
20240411,181000,646323660,9290,9290,9290,9290,0
|
|
20240411,180900,646323660,9290,9290,9290,9290,0
|
|
20240411,180800,646323660,9290,9290,9290,9290,0
|
|
20240411,180700,646323660,9290,9290,9290,9290,0
|
|
20240411,180600,646323660,9290,9290,9290,9290,0
|
|
20240411,180500,646323660,9290,9290,9290,9290,0
|
|
20240411,180400,646323660,9290,9290,9290,9290,0
|
|
20240411,180300,646323660,9290,9290,9290,9290,0
|
|
20240411,180200,646323660,9290,9290,9290,9290,0
|
|
20240411,180100,646323660,9290,9290,9290,9290,0
|
|
20240411,180000,646323660,9290,9290,9290,9290,0
|
|
20240411,175900,646323660,9290,9290,9290,9290,0
|
|
20240411,175800,646323660,9290,9290,9290,9290,0
|
|
20240411,175700,646323660,9290,9290,9290,9290,0
|
|
20240411,175600,646323660,9290,9290,9290,9290,0
|
|
20240411,175500,646323660,9290,9290,9290,9290,0
|
|
20240411,175400,646323660,9290,9290,9290,9290,1376
|
|
20240411,175300,646323660,9290,9290,9290,9290,0
|
|
20240411,175200,646323660,9290,9290,9290,9290,0
|
|
20240411,175100,646323660,9290,9290,9290,9290,0
|
|
20240411,175000,646323660,9290,9290,9290,9290,0
|
|
20240411,174900,646323660,9290,9290,9290,9290,0
|
|
20240411,174800,646323660,9290,9290,9290,9290,0
|
|
20240411,174700,646323660,9290,9290,9290,9290,0
|
|
20240411,174600,646323660,9290,9290,9290,9290,0
|
|
20240411,174500,646323660,9290,9290,9290,9290,0
|
|
20240411,174400,646323660,9290,9290,9290,9290,0
|
|
20240411,174300,646323660,9290,9290,9290,9290,0
|
|
20240411,174200,646323660,9290,9290,9290,9290,0
|
|
20240411,174100,646323660,9290,9290,9290,9290,0
|
|
20240411,174000,646323660,9290,9290,9290,9290,0
|
|
20240411,173900,646323660,9290,9290,9290,9290,0
|
|
20240411,173800,646323660,9290,9290,9290,9290,0
|
|
20240411,173700,646323660,9290,9290,9290,9290,0
|
|
20240411,173600,646323660,9290,9290,9290,9290,0
|
|
20240411,173500,646323660,9290,9290,9290,9290,0
|
|
20240411,173400,646323660,9290,9290,9290,9290,0
|
|
20240411,173300,646323660,9290,9290,9290,9290,0
|
|
20240411,173200,646323660,9290,9290,9290,9290,0
|
|
20240411,173100,646323660,9290,9290,9290,9290,0
|
|
20240411,173000,646323660,9290,9290,9290,9290,0
|
|
20240411,172900,646323660,9290,9290,9290,9290,0
|
|
20240411,172800,646323660,9290,9290,9290,9290,0
|
|
20240411,172700,646323660,9290,9290,9290,9290,0
|
|
20240411,172600,646323660,9290,9290,9290,9290,0
|
|
20240411,172500,646323660,9290,9290,9290,9290,0
|
|
20240411,172400,646323660,9290,9290,9290,9290,1376
|
|
20240411,172300,646323660,9290,9290,9290,9290,0
|
|
20240411,172200,646323660,9290,9290,9290,9290,0
|
|
20240411,172100,646323660,9290,9290,9290,9290,0
|
|
20240411,172000,646323660,9290,9290,9290,9290,0
|
|
20240411,171900,646323660,9290,9290,9290,9290,0
|
|
20240411,171800,646323660,9290,9290,9290,9290,0
|
|
20240411,171700,646323660,9290,9290,9290,9290,0
|
|
20240411,171600,646323660,9290,9290,9290,9290,0
|
|
20240411,171500,646323660,9290,9290,9290,9290,0
|
|
20240411,171400,646323660,9290,9290,9290,9290,0
|
|
20240411,171300,646323660,9290,9290,9290,9290,0
|
|
20240411,171200,646323660,9290,9290,9290,9290,0
|
|
20240411,171100,646323660,9290,9290,9290,9290,0
|
|
20240411,171000,646323660,9290,9290,9290,9290,0
|
|
20240411,170900,646323660,9290,9290,9290,9290,0
|
|
20240411,170800,646323660,9290,9290,9290,9290,0
|
|
20240411,170700,646323660,9290,9290,9290,9290,0
|
|
20240411,170600,646323660,9290,9290,9290,9290,0
|
|
20240411,170500,646323660,9290,9290,9290,9290,0
|
|
20240411,170400,646323660,9290,9290,9290,9290,0
|
|
20240411,170300,646323660,9290,9290,9290,9290,0
|
|
20240411,170200,646323660,9290,9290,9290,9290,0
|
|
20240411,170100,646323660,9290,9290,9290,9290,0
|
|
20240411,170000,646323660,9290,9290,9290,9290,0
|
|
20240411,165900,646323660,9290,9290,9290,9290,0
|
|
20240411,165800,646323660,9290,9290,9290,9290,0
|
|
20240411,165700,646323660,9290,9290,9290,9290,0
|
|
20240411,165600,646323660,9290,9290,9290,9290,0
|
|
20240411,165500,646323660,9290,9290,9290,9290,0
|
|
20240411,165400,646323660,9290,9290,9290,9290,1376
|
|
20240411,165300,646323660,9290,9290,9290,9290,0
|
|
20240411,165200,646323660,9290,9290,9290,9290,0
|
|
20240411,165100,646323660,9290,9290,9290,9290,0
|
|
20240411,165000,646323660,9290,9290,9290,9290,0
|
|
20240411,164900,646323660,9290,9290,9290,9290,0
|
|
20240411,164800,646323660,9290,9290,9290,9290,0
|
|
20240411,164700,646323660,9290,9290,9290,9290,0
|
|
20240411,164600,646323660,9290,9290,9290,9290,0
|
|
20240411,164500,646323660,9290,9290,9290,9290,0
|
|
20240411,164400,646323660,9290,9290,9290,9290,0
|
|
20240411,164300,646323660,9290,9290,9290,9290,0
|
|
20240411,164200,646323660,9290,9290,9290,9290,0
|
|
20240411,164100,646323660,9290,9290,9290,9290,0
|
|
20240411,164000,646323660,9290,9290,9290,9290,0
|
|
20240411,163900,646323660,9290,9290,9290,9290,0
|
|
20240411,163800,646323660,9290,9290,9290,9290,0
|
|
20240411,163700,646323660,9290,9290,9290,9290,0
|
|
20240411,163600,646323660,9290,9290,9290,9290,0
|
|
20240411,163500,646323660,9290,9290,9290,9290,0
|
|
20240411,163400,646323660,9290,9290,9290,9290,0
|
|
20240411,163300,646323660,9290,9290,9290,9290,0
|
|
20240411,163200,646323660,9290,9290,9290,9290,0
|
|
20240411,163100,646323660,9290,9290,9290,9290,0
|
|
20240411,163000,646323660,9290,9290,9290,9290,0
|
|
20240411,162900,646323660,9290,9290,9290,9290,0
|
|
20240411,162800,646323660,9290,9290,9290,9290,0
|
|
20240411,162700,646323660,9290,9290,9290,9290,0
|
|
20240411,162600,646323660,9290,9290,9290,9290,0
|
|
20240411,162500,646323660,9290,9290,9290,9290,0
|
|
20240411,162400,646323660,9290,9290,9290,9290,1376
|
|
20240411,162300,646323660,9290,9290,9290,9290,0
|
|
20240411,162200,646323660,9290,9290,9290,9290,0
|
|
20240411,162100,646323660,9290,9290,9290,9290,0
|
|
20240411,162000,646323660,9290,9290,9290,9290,0
|
|
20240411,161900,646323660,9290,9290,9290,9290,0
|
|
20240411,161800,646323660,9290,9290,9290,9290,0
|
|
20240411,161700,646323660,9290,9290,9290,9290,0
|
|
20240411,161600,646323660,9290,9290,9290,9290,0
|
|
20240411,161500,646323660,9290,9290,9290,9290,0
|
|
20240411,161400,646323660,9290,9290,9290,9290,0
|
|
20240411,161300,646323660,9290,9290,9290,9290,0
|
|
20240411,161200,646323660,9290,9290,9290,9290,0
|
|
20240411,161100,646323660,9290,9290,9290,9290,0
|
|
20240411,161000,646323660,9290,9290,9290,9290,0
|
|
20240411,160900,646323660,9290,9290,9290,9290,0
|
|
20240411,160800,646323660,9290,9290,9290,9290,0
|
|
20240411,160700,646323660,9290,9290,9290,9290,0
|
|
20240411,160600,646323660,9290,9290,9290,9290,0
|
|
20240411,160500,646323660,9290,9290,9290,9290,0
|
|
20240411,160400,646323660,9290,9290,9290,9290,0
|
|
20240411,160300,646323660,9290,9290,9290,9290,0
|
|
20240411,160200,646323660,9290,9290,9290,9290,0
|
|
20240411,160100,646323660,9290,9290,9290,9290,0
|
|
20240411,160000,646323660,9290,9290,9290,9290,0
|
|
20240411,155900,646323660,9290,9290,9290,9290,0
|
|
20240411,155800,646323660,9290,9290,9290,9290,0
|
|
20240411,155700,646323660,9290,9290,9290,9290,0
|
|
20240411,155600,646323660,9290,9290,9290,9290,0
|
|
20240411,155500,646323660,9290,9290,9290,9290,0
|
|
20240411,155400,646323660,9290,9290,9290,9290,1376
|
|
20240411,155300,646323660,9290,9290,9290,9290,0
|
|
20240411,155200,646323660,9290,9290,9290,9290,0
|
|
20240411,155100,646323660,9290,9290,9290,9290,0
|
|
20240411,155000,646323660,9290,9290,9290,9290,0
|
|
20240411,154900,646323660,9290,9290,9290,9290,0
|
|
20240411,154800,646323660,9290,9290,9290,9290,0
|
|
20240411,154700,646323660,9290,9290,9290,9290,0
|
|
20240411,154600,646323660,9290,9290,9290,9290,0
|
|
20240411,154500,646323660,9290,9290,9290,9290,0
|
|
20240411,154400,646323660,9290,9290,9290,9290,0
|
|
20240411,154300,646323660,9290,9290,9290,9290,0
|
|
20240411,154200,646323660,9290,9290,9290,9290,0
|
|
20240411,154100,646323660,9290,9290,9290,9290,0
|
|
20240411,154000,646323660,9290,9290,9290,9290,0
|
|
20240411,153900,646323660,9290,9290,9290,9290,0
|
|
20240411,153800,646323660,9290,9290,9290,9290,0
|
|
20240411,153700,646323660,9290,9290,9290,9290,0
|
|
20240411,153600,646323660,9290,9290,9290,9290,0
|
|
20240411,153500,646323660,9290,9290,9290,9290,0
|
|
20240411,153400,646323660,9290,9290,9290,9290,0
|
|
20240411,153300,646323660,9290,9290,9290,9290,0
|
|
20240411,153200,646323660,9290,9290,9290,9290,0
|
|
20240411,153100,646323660,9290,9290,9290,9290,0
|
|
20240411,153000,646323660,9290,9290,9290,9290,1376
|
|
20240411,152900,633540620,9290,9290,9290,9290,0
|
|
20240411,152800,633540620,9290,9290,9290,9290,0
|
|
20240411,152700,633540620,9290,9290,9290,9290,0
|
|
20240411,152600,633540620,9290,9290,9290,9290,0
|
|
20240411,152500,633540620,9290,9290,9290,9290,0
|
|
20240411,152400,633540620,9290,9290,9290,9290,0
|
|
20240411,152300,633540620,9290,9290,9290,9290,0
|
|
20240411,152200,633540620,9290,9290,9290,9290,0
|
|
20240411,152100,633540620,9290,9290,9290,9290,0
|
|
20240411,152000,633540620,9290,9290,9290,9290,0
|
|
20240411,151900,633540620,9290,9470,9470,9290,869
|
|
20240411,151800,625442750,9290,9420,9460,9290,1173
|
|
20240411,151700,614373950,9440,9420,9440,9420,486
|
|
20240411,151600,609787470,9420,9360,9420,9360,5181
|
|
20240411,151500,561151480,9360,9360,9360,9360,13
|
|
20240411,151400,561029800,9360,9360,9360,9360,8
|
|
20240411,151300,560954920,9370,9360,9370,9360,1026
|
|
20240411,151200,551348950,9360,9230,9370,9230,1213
|
|
20240411,151100,540039600,9230,9210,9230,9210,609
|
|
20240411,151000,534425490,9200,9210,9210,9200,108
|
|
20240411,150900,533431770,9220,9220,9220,9220,0
|
|
20240411,150800,533431770,9220,9220,9220,9220,9
|
|
20240411,150700,533348790,9220,9210,9220,9210,51
|
|
20240411,150600,532878750,9220,9170,9220,9170,9
|
|
20240411,150500,532795820,9230,9230,9230,9230,0
|
|
20240411,150400,532795820,9230,9180,9230,9180,63
|
|
20240411,150300,532216830,9180,9240,9240,9180,169
|
|
20240411,150200,530664330,9240,9240,9240,9240,11
|
|
20240411,150100,530562690,9240,9240,9240,9190,12
|
|
20240411,150000,530452210,9240,9240,9250,9240,62
|
|
20240411,145900,529879070,9190,9190,9240,9190,48
|
|
20240411,145800,529437000,9250,9250,9250,9250,15
|
|
20240411,145700,529298250,9250,9250,9250,9190,103
|
|
20240411,145600,528347060,9250,9250,9250,9250,64
|
|
20240411,145500,527755060,9250,9250,9250,9190,35
|
|
20240411,145400,527432450,9250,9190,9250,9190,137
|
|
20240411,145300,526167220,9240,9240,9240,9240,6
|
|
20240411,145200,526111780,9240,9190,9240,9190,79
|
|
20240411,145100,525382770,9240,9230,9240,9230,120
|
|
20240411,145000,524275110,9190,9210,9250,9190,1492
|
|
20240411,144900,510545150,9210,9270,9270,9210,75
|
|
20240411,144800,509851040,9270,9260,9270,9260,112
|
|
20240411,144700,508813740,9260,9270,9270,9210,35
|
|
20240411,144600,508490490,9270,9210,9270,9210,37
|
|
20240411,144500,508148640,9270,9250,9270,9250,160
|
|
20240411,144400,506668140,9250,9200,9250,9200,28
|
|
20240411,144300,506410090,9250,9250,9250,9250,17
|
|
20240411,144200,506252840,9200,9250,9250,9200,322
|
|
20240411,144100,503283850,9250,9250,9250,9210,83
|
|
20240411,144000,502516860,9250,9250,9250,9250,0
|
|
20240411,143900,502516860,9250,9260,9260,9210,288
|
|
20240411,143800,499860870,9260,9210,9270,9210,86
|
|
20240411,143700,499065120,9260,9260,9260,9260,16
|
|
20240411,143600,498916960,9260,9210,9260,9210,123
|
|
20240411,143500,497778930,9260,9260,9260,9260,19
|
|
20240411,143400,497602990,9210,9260,9260,9210,86
|
|
20240411,143300,496807580,9260,9260,9260,9210,139
|
|
20240411,143200,495521530,9220,9220,9220,9220,0
|
|
20240411,143100,495521530,9220,9220,9260,9220,206
|
|
20240411,143000,493621530,9270,9270,9270,9270,172
|
|
20240411,142900,492027090,9220,9270,9270,9220,35
|
|
20240411,142800,491703590,9280,9230,9280,9230,124
|
|
20240411,142700,490559020,9300,9280,9300,9240,217
|
|
20240411,142600,488544180,9280,9290,9320,9280,25
|
|
20240411,142500,488311500,9270,9250,9320,9240,133
|
|
20240411,142400,487081960,9350,9260,9350,9250,392
|
|
20240411,142300,483447720,9300,9290,9300,9250,96
|
|
20240411,142200,482555880,9260,9250,9370,9250,308
|
|
20240411,142100,479688580,9300,9350,9360,9300,127
|
|
20240411,142000,478500670,9260,9340,9340,9260,70
|
|
20240411,141900,477848390,9340,9260,9340,9260,19
|
|
20240411,141800,477671140,9340,9320,9340,9250,138
|
|
20240411,141700,476385460,9320,9250,9320,9250,68
|
|
20240411,141600,475755260,9330,9320,9330,9320,51
|
|
20240411,141500,475279610,9320,9250,9320,9240,171
|
|
20240411,141400,473689670,9250,9260,9330,9250,26
|
|
20240411,141300,473447650,9250,9310,9320,9250,170
|
|
20240411,141200,471866910,9310,9300,9310,9260,91
|
|
20240411,141100,471021230,9300,9300,9300,9300,18
|
|
20240411,141000,470853830,9300,9260,9300,9260,35
|
|
20240411,140900,470529090,9300,9300,9300,9300,74
|
|
20240411,140800,469840890,9260,9260,9260,9260,19
|
|
20240411,140700,469664950,9300,9300,9300,9300,25
|
|
20240411,140600,469432450,9340,9260,9340,9260,249
|
|
20240411,140500,467109190,9260,9320,9330,9260,87
|
|
20240411,140400,466298910,9320,9260,9320,9260,23
|
|
20240411,140300,466085690,9330,9310,9330,9250,354
|
|
20240411,140200,462786970,9310,9250,9310,9250,30
|
|
20240411,140100,462508810,9320,9300,9320,9300,377
|
|
20240411,140000,458996410,9250,9300,9300,9250,59
|
|
20240411,135900,458448710,9300,9300,9300,9300,13
|
|
20240411,135800,458327810,9350,9340,9350,9300,73
|
|
20240411,135700,457645620,9330,9300,9330,9240,331
|
|
20240411,135600,454563820,9300,9240,9300,9240,72
|
|
20240411,135500,453896160,9300,9240,9300,9240,6
|
|
20240411,135400,453840420,9300,9300,9300,9240,266
|
|
20240411,135300,451369010,9310,9300,9310,9240,198
|
|
20240411,135200,449527550,9300,9300,9300,9230,30
|
|
20240411,135100,449249880,9300,9290,9310,9230,304
|
|
20240411,135000,446424840,9290,9300,9300,9240,220
|
|
20240411,134900,444379190,9300,9310,9310,9230,107
|
|
20240411,134800,443388760,9310,9280,9310,9280,471
|
|
20240411,134700,439010130,9280,9270,9280,9220,257
|
|
20240411,134600,436628620,9270,9210,9270,9210,35
|
|
20240411,134500,436305310,9270,9270,9270,9270,240
|
|
20240411,134400,434080510,9210,9270,9270,9210,30
|
|
20240411,134300,433803550,9270,9260,9270,9210,82
|
|
20240411,134200,433045120,9270,9250,9270,9250,248
|
|
20240411,134100,430746690,9210,9270,9270,9210,36
|
|
20240411,134000,430414110,9270,9270,9270,9270,66
|
|
20240411,133900,429802290,9270,9270,9270,9210,272
|
|
20240411,133800,427281990,9270,9210,9270,9210,36
|
|
20240411,133700,426949410,9270,9270,9270,9270,18
|
|
20240411,133600,426782550,9270,9260,9270,9210,508
|
|
20240411,133500,422075440,9260,9200,9260,9200,26
|
|
20240411,133400,421835820,9260,9240,9260,9240,357
|
|
20240411,133300,418535280,9240,9230,9240,9200,599
|
|
20240411,133200,413018610,9230,9200,9230,9200,67
|
|
20240411,133100,412400320,9230,9230,9230,9200,90
|
|
20240411,133000,411570250,9230,9190,9230,9190,163
|
|
20240411,132900,410066690,9220,9200,9220,9170,3184
|
|
20240411,132800,380773730,9160,9200,9200,9160,131
|
|
20240411,132700,379569370,9200,9160,9200,9160,198
|
|
20240411,132600,377750130,9160,9160,9200,9160,38
|
|
20240411,132500,377401370,9160,9160,9200,9160,92
|
|
20240411,132400,376555890,9200,9170,9200,9160,174
|
|
20240411,132300,374957660,9190,9150,9190,9150,29
|
|
20240411,132200,374692030,9190,9150,9190,9150,38
|
|
20240411,132100,374343570,9190,9190,9190,9190,67
|
|
20240411,132000,373727840,9150,9190,9190,9150,29
|
|
20240411,131900,373462090,9190,9180,9190,9180,133
|
|
20240411,131800,372240950,9150,9170,9180,9150,527
|
|
20240411,131700,367407760,9170,9130,9170,9130,536
|
|
20240411,131600,362493400,9170,9170,9170,9170,11
|
|
20240411,131500,362392530,9170,9170,9170,9120,35
|
|
20240411,131400,362072530,9170,9110,9170,9110,77
|
|
20240411,131300,361367580,9170,9170,9170,9170,17
|
|
20240411,131200,361211690,9100,9170,9170,9100,28
|
|
20240411,131100,360956260,9170,9160,9170,9160,168
|
|
20240411,131000,359416900,9100,9160,9160,9100,25
|
|
20240411,130900,359189040,9160,9100,9160,9100,36
|
|
20240411,130800,358860420,9160,9160,9160,9160,11
|
|
20240411,130700,358759660,9160,9160,9160,9100,86
|
|
20240411,130600,357973100,9160,9160,9160,9160,7
|
|
20240411,130500,357908980,9090,9150,9150,9090,35
|
|
20240411,130400,357589930,9090,9090,9090,9090,30
|
|
20240411,130300,357317230,9150,9150,9150,9150,59
|
|
20240411,130200,356777380,9090,9150,9150,9090,25
|
|
20240411,130100,356549830,9150,9090,9150,9090,26
|
|
20240411,130000,356313130,9160,9150,9160,9150,76
|
|
20240411,125900,355617720,9150,9090,9150,9090,35
|
|
20240411,125800,355298670,9150,9150,9150,9150,7
|
|
20240411,125700,355234620,9080,9150,9150,9080,25
|
|
20240411,125600,355007270,9150,9080,9150,9080,71
|
|
20240411,125500,354359020,9150,9080,9150,9080,1011
|
|
20240411,125400,345111310,9080,9130,9130,9080,25
|
|
20240411,125300,344884060,9130,9130,9130,9080,28
|
|
20240411,125200,344629420,9130,9130,9130,9130,52
|
|
20240411,125100,344154660,9130,9080,9130,9080,25
|
|
20240411,125000,343927410,9130,9130,9130,9130,7
|
|
20240411,124900,343863500,9130,9080,9130,9070,77
|
|
20240411,124800,343162590,9080,9080,9080,9070,3
|
|
20240411,124700,343135360,9130,9130,9130,9130,7
|
|
20240411,124600,343071450,9130,9130,9130,9060,29
|
|
20240411,124500,342808080,9130,9070,9130,9070,65
|
|
20240411,124400,342216460,9060,9070,9070,9060,18
|
|
20240411,124300,342053230,9100,9050,9100,9050,25
|
|
20240411,124200,341826730,9100,9100,9100,9100,58
|
|
20240411,124100,341298930,9050,9100,9100,9050,25
|
|
20240411,124000,341072430,9050,9050,9050,9050,20
|
|
20240411,123900,340891430,9100,9100,9100,9100,7
|
|
20240411,123800,340827730,9100,9060,9100,9050,76
|
|
20240411,123700,340137330,9060,9060,9060,9060,7
|
|
20240411,123600,340073910,9060,9060,9060,9060,20
|
|
20240411,123500,339892710,9060,9060,9060,9060,8
|
|
20240411,123400,339820230,9100,9100,9100,9100,58
|
|
20240411,123300,339292430,9100,9100,9100,9050,26
|
|
20240411,123200,339056830,9060,9060,9060,9060,153
|
|
20240411,123100,337670650,9100,9090,9100,9060,206
|
|
20240411,123000,335798770,9090,9060,9090,9060,25
|
|
20240411,122900,335572120,9090,9090,9090,9090,7
|
|
20240411,122800,335508490,9060,9060,9060,9060,20
|
|
20240411,122700,335327290,9090,9070,9090,9060,89
|
|
20240411,122600,334519100,9090,9090,9090,9090,7
|
|
20240411,122500,334455470,9060,9090,9090,9060,25
|
|
20240411,122400,334228820,9090,9090,9090,9090,1
|
|
20240411,122300,334219730,9060,9090,9090,9060,78
|
|
20240411,122200,333511310,9090,9060,9090,9060,25
|
|
20240411,122100,333284660,9090,9090,9090,9090,6
|
|
20240411,122000,333230120,9050,9100,9100,9050,71
|
|
20240411,121900,332585020,9100,9050,9100,9050,45
|
|
20240411,121800,332176520,9100,9100,9100,9100,6
|
|
20240411,121700,332121920,9050,9100,9100,9050,26
|
|
20240411,121600,331886320,9100,9090,9100,9090,52
|
|
20240411,121500,331413480,9080,9050,9080,9050,27
|
|
20240411,121400,331168920,9100,9080,9100,9060,357
|
|
20240411,121300,327931060,9110,9110,9110,9110,6
|
|
20240411,121200,327876400,9130,9070,9130,9070,116
|
|
20240411,121100,326822190,9100,9070,9100,9070,26
|
|
20240411,121000,326586190,9130,9130,9130,9130,7
|
|
20240411,120900,326522280,9070,9120,9130,9070,76
|
|
20240411,120800,325829670,9130,9130,9130,9130,0
|
|
20240411,120700,325829670,9130,9070,9130,9070,26
|
|
20240411,120600,325593490,9130,9080,9130,9080,26
|
|
20240411,120500,325357110,9130,9130,9130,9130,67
|
|
20240411,120400,324745400,9080,9080,9080,9080,20
|
|
20240411,120300,324563800,9130,9130,9130,9130,67
|
|
20240411,120200,323952090,9130,9130,9130,9080,78
|
|
20240411,120100,323240950,9080,9120,9120,9080,26
|
|
20240411,120000,323004630,9120,9120,9120,9120,1
|
|
20240411,115900,322995510,9130,9070,9130,9070,27
|
|
20240411,115800,322750200,9130,9060,9130,9060,76
|
|
20240411,115700,322058300,9110,9110,9110,9110,7
|
|
20240411,115600,321994530,9060,9060,9060,9060,20
|
|
20240411,115500,321813330,9120,9120,9120,9120,5
|
|
20240411,115400,321767730,9070,9120,9120,9070,79
|
|
20240411,115300,321048250,9120,9070,9120,9070,25
|
|
20240411,115200,320821250,9120,9120,9120,9120,0
|
|
20240411,115100,320821250,9120,9070,9120,9070,82
|
|
20240411,115000,320075080,9100,9070,9100,9070,29
|
|
20240411,114900,319811900,9110,9100,9110,9100,290
|
|
20240411,114800,317172830,9100,9050,9100,9050,1120
|
|
20240411,114700,306981830,9100,9100,9100,9100,56
|
|
20240411,114600,306472230,9050,9100,9100,9050,27
|
|
20240411,114500,306227530,9100,9050,9100,9050,31
|
|
20240411,114400,305946430,9100,9100,9100,9100,0
|
|
20240411,114300,305946430,9100,9050,9100,9050,78
|
|
20240411,114200,305237630,9100,9100,9100,9100,6
|
|
20240411,114100,305183030,9050,9070,9100,9050,496
|
|
20240411,114000,300670470,9040,9100,9100,9040,71
|
|
20240411,113900,300025570,9100,9100,9100,9100,5
|
|
20240411,113800,299980070,9060,9060,9100,9050,393
|
|
20240411,113700,296417470,9100,9100,9100,9050,26
|
|
20240411,113600,296181870,9090,9090,9090,9090,53
|
|
20240411,113500,295700100,9080,9030,9080,9030,26
|
|
20240411,113400,295465020,9090,9090,9090,9090,6
|
|
20240411,113300,295410480,9020,9090,9100,9020,79
|
|
20240411,113200,294693390,9020,9020,9020,9020,20
|
|
20240411,113100,294512990,9100,9100,9100,9100,5
|
|
20240411,113000,294467490,9030,9090,9100,9030,126
|
|
20240411,112900,293322310,9100,9010,9100,9010,77
|
|
20240411,112800,292624450,9060,9060,9060,9060,0
|
|
20240411,112700,292624450,9060,9010,9060,9010,25
|
|
20240411,112600,292398950,9010,9010,9010,9010,0
|
|
20240411,112500,292398950,9010,9060,9060,9010,71
|
|
20240411,112400,291756690,9010,9010,9010,9010,20
|
|
20240411,112300,291576490,9000,9030,9030,9000,807
|
|
20240411,112200,284306200,9030,9090,9100,9030,72
|
|
20240411,112100,283652450,9030,9030,9030,9030,0
|
|
20240411,112000,283652450,9030,9100,9100,9030,622
|
|
20240411,111900,277999650,9090,9080,9090,9020,632
|
|
20240411,111800,272262170,9080,9070,9080,9070,51
|
|
20240411,111700,271799490,9010,9010,9010,9010,20
|
|
20240411,111600,271619290,9010,9010,9010,9010,20
|
|
20240411,111500,271439090,9050,9050,9050,9050,0
|
|
20240411,111400,271439090,9050,8990,9050,8990,71
|
|
20240411,111300,270798060,8990,8990,8990,8990,0
|
|
20240411,111200,270798060,8990,8990,8990,8990,20
|
|
20240411,111100,270618260,9040,9020,9040,8990,117
|
|
20240411,111000,269562120,9030,9030,9030,9030,1
|
|
20240411,110900,269553090,8970,8970,8970,8970,92
|
|
20240411,110800,268727850,8960,8960,8960,8960,20
|
|
20240411,110700,268548650,9030,9020,9030,9020,152
|
|
20240411,110600,267177090,9030,8960,9030,8960,173
|
|
20240411,110500,265626800,8960,8960,8960,8960,0
|
|
20240411,110400,265626800,8960,8960,8960,8960,20
|
|
20240411,110300,265447600,9030,8990,9030,8970,315
|
|
20240411,110200,262619850,8990,8990,8990,8990,0
|
|
20240411,110100,262619850,8990,8990,8990,8990,20
|
|
20240411,110000,262440050,9030,9020,9030,9020,64
|
|
20240411,105900,261862250,8980,9010,9030,8980,37
|
|
20240411,105800,261529460,8980,9000,9000,8980,128
|
|
20240411,105700,260377860,9000,9000,9000,9000,0
|
|
20240411,105600,260377860,9000,9010,9030,9000,72
|
|
20240411,105500,259728480,9000,9000,9000,9000,20
|
|
20240411,105400,259548480,9010,9010,9010,9010,19
|
|
20240411,105300,259377290,9020,9030,9050,9010,72
|
|
20240411,105200,258726750,9010,9010,9010,9010,9
|
|
20240411,105100,258645660,9010,9010,9010,9010,20
|
|
20240411,105000,258465460,9010,9010,9010,9010,20
|
|
20240411,104900,258285260,9100,9100,9100,9100,51
|
|
20240411,104800,257821160,9030,9040,9040,9030,433
|
|
20240411,104700,253907940,9100,9030,9100,9030,21
|
|
20240411,104600,253718240,9100,9100,9100,9100,0
|
|
20240411,104500,253718240,9100,9040,9100,9040,67
|
|
20240411,104400,253110940,9050,9050,9050,9050,0
|
|
20240411,104300,253110940,9050,9050,9050,9050,20
|
|
20240411,104200,252929940,9070,9100,9100,9050,152
|
|
20240411,104100,251550170,9100,9100,9100,9100,185
|
|
20240411,104000,249866670,9040,9070,9100,9040,59
|
|
20240411,103900,249331750,9030,9030,9030,9030,14
|
|
20240411,103800,249205330,9030,9070,9080,9030,71
|
|
20240411,103700,248561770,9020,9020,9020,9020,20
|
|
20240411,103600,248381370,9010,9010,9010,9010,0
|
|
20240411,103500,248381370,9010,9010,9010,9010,20
|
|
20240411,103400,248201170,9080,9060,9080,9050,996
|
|
20240411,103300,239186410,9080,9080,9080,9080,40
|
|
20240411,103200,238823210,9050,9080,9080,9050,30
|
|
20240411,103100,238551410,9080,9040,9080,9040,537
|
|
20240411,103000,233691060,9020,9030,9030,9020,21
|
|
20240411,102900,233501630,9000,9000,9000,9000,20
|
|
20240411,102800,233321630,9000,9000,9000,9000,0
|
|
20240411,102700,233321630,9000,9040,9050,9000,81
|
|
20240411,102600,232589680,9040,9000,9040,9000,30
|
|
20240411,102500,232319280,9040,9040,9040,9040,20
|
|
20240411,102400,232138480,9050,9040,9050,8990,936
|
|
20240411,102300,223670130,9000,9000,9000,9000,0
|
|
20240411,102200,223670130,9000,9030,9030,9000,420
|
|
20240411,102100,219878130,9020,8970,9020,8970,241
|
|
20240411,102000,217705310,9000,9000,9000,9000,500
|
|
20240411,101900,213205310,8970,9020,9020,8970,132
|
|
20240411,101800,212015670,8960,8960,8960,8960,0
|
|
20240411,101700,212015670,8960,8980,8980,8960,40
|
|
20240411,101600,211656870,8980,8990,8990,8960,996
|
|
20240411,101500,202714870,9000,9000,9000,9000,0
|
|
20240411,101400,202714870,9000,9010,9010,9000,695
|
|
20240411,101300,196455630,9010,9040,9040,9010,72
|
|
20240411,101200,195805350,9030,9050,9050,9030,312
|
|
20240411,101100,192981950,9020,9020,9020,9020,110
|
|
20240411,101000,191989750,9040,9070,9070,9040,608
|
|
20240411,100900,186489950,9030,9080,9080,9030,80
|
|
20240411,100800,185764550,9030,9030,9030,9030,20
|
|
20240411,100700,185583950,9040,9040,9040,9040,10
|
|
20240411,100600,185493550,9060,9060,9060,9060,127
|
|
20240411,100500,184342930,9080,9030,9080,9030,71
|
|
20240411,100400,183699640,9030,9070,9070,9030,19
|
|
20240411,100300,183527670,9080,9030,9080,9030,22
|
|
20240411,100200,183328910,9080,9020,9080,9020,1164
|
|
20240411,100100,172797400,8990,9020,9020,8990,60
|
|
20240411,100000,172256800,8990,8990,8990,8990,20
|
|
20240411,095900,172077000,8980,8980,8980,8980,0
|
|
20240411,095800,172077000,8980,9050,9050,8970,77
|
|
20240411,095700,171382020,8980,8980,8980,8980,0
|
|
20240411,095600,171382020,8980,9000,9050,8980,1143
|
|
20240411,095500,161049330,9000,8970,9000,8970,35
|
|
20240411,095400,160734930,9000,8960,9000,8960,53
|
|
20240411,095300,160258500,8950,8950,8950,8950,20
|
|
20240411,095200,160079500,8950,8950,8950,8950,20
|
|
20240411,095100,159900500,9000,9000,9000,9000,64
|
|
20240411,095000,159324500,8930,9000,9000,8930,25
|
|
20240411,094900,159100900,9000,9000,9000,9000,33
|
|
20240411,094800,158803900,8920,9000,9000,8920,32
|
|
20240411,094700,158517500,9000,8930,9000,8920,559
|
|
20240411,094600,153527320,8920,8920,8920,8920,0
|
|
20240411,094500,153527320,8920,8980,8980,8920,21
|
|
20240411,094400,153339940,8970,8920,8970,8890,121
|
|
20240411,094300,152257970,8920,8920,8920,8920,0
|
|
20240411,094200,152257970,8920,8900,8920,8900,71
|
|
20240411,094100,151625050,8900,8900,8900,8900,0
|
|
20240411,094000,151625050,8900,8910,8920,8900,73
|
|
20240411,093900,150974320,8920,8910,8920,8910,288
|
|
20240411,093800,148408110,8910,8910,8910,8910,0
|
|
20240411,093700,148408110,8910,8910,8910,8910,20
|
|
20240411,093600,148229910,8990,8990,8990,8940,1280
|
|
20240411,093500,136755890,9020,9010,9020,9010,4
|
|
20240411,093400,136719820,9020,9010,9020,9010,5
|
|
20240411,093300,136674730,9020,9010,9020,9010,51
|
|
20240411,093200,136215020,9050,9050,9050,9050,0
|
|
20240411,093100,136215020,9050,9050,9050,9050,0
|
|
20240411,093000,136215020,9050,9050,9050,9050,10
|
|
20240411,092900,136124520,9050,9050,9050,9050,51
|
|
20240411,092800,135662970,8990,8990,8990,8990,5
|
|
20240411,092700,135618020,9050,9050,9050,9050,0
|
|
20240411,092600,135618020,9050,9020,9050,8980,17
|
|
20240411,092500,135464470,8990,8910,8990,8900,2119
|
|
20240411,092400,116522570,8900,8880,8900,8880,2573
|
|
20240411,092300,93635680,8850,8850,8850,8850,164
|
|
20240411,092200,92184280,8850,8830,8850,8830,53
|
|
20240411,092100,91715270,8830,8820,8830,8820,61
|
|
20240411,092000,91176650,8820,8800,8830,8800,633
|
|
20240411,091900,85606140,8800,8810,8810,8790,21
|
|
20240411,091800,85421380,8840,8820,8840,8800,80
|
|
20240411,091700,84714900,8850,8850,8850,8850,8
|
|
20240411,091600,84644100,8780,8800,8800,8770,1179
|
|
20240411,091500,74289570,8800,8850,8850,8790,975
|
|
20240411,091400,65697550,8830,8890,8890,8830,1154
|
|
20240411,091300,55474140,8900,8950,8950,8900,708
|
|
20240411,091200,49165330,8970,8970,8970,8970,0
|
|
20240411,091100,49165330,8970,8970,8970,8970,52
|
|
20240411,091000,48698890,8970,8970,8970,8930,511
|
|
20240411,090900,44135340,8970,8940,8970,8940,530
|
|
20240411,090800,39396990,8930,8930,8930,8910,686
|
|
20240411,090700,33278510,8930,8930,8950,8930,1241
|
|
20240411,090600,22195360,8930,8950,8950,8930,126
|
|
20240411,090500,21070120,8920,9020,9020,8910,451
|
|
20240411,090400,17030370,9030,9050,9050,9030,82
|
|
20240411,090300,16288800,9040,9040,9040,9040,0
|
|
20240411,090200,16288800,9040,9040,9040,9040,0
|
|
20240411,090100,16288800,9040,9030,9040,9030,12
|
|
20240411,090000,16180360,9020,9050,9050,9020,1789
|