703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,204000,562903410,5790,5790,5790,5790,2475
|
|
20240411,203900,562903410,5790,5790,5790,5790,0
|
|
20240411,203800,562903410,5790,5790,5790,5790,0
|
|
20240411,203700,562903410,5790,5790,5790,5790,0
|
|
20240411,203600,562903410,5790,5790,5790,5790,0
|
|
20240411,203500,562903410,5790,5790,5790,5790,0
|
|
20240411,203400,562903410,5790,5790,5790,5790,0
|
|
20240411,203300,562903410,5790,5790,5790,5790,0
|
|
20240411,203200,562903410,5790,5790,5790,5790,0
|
|
20240411,203100,562903410,5790,5790,5790,5790,0
|
|
20240411,203000,562903410,5790,5790,5790,5790,0
|
|
20240411,202900,562903410,5790,5790,5790,5790,0
|
|
20240411,202800,562903410,5790,5790,5790,5790,0
|
|
20240411,202700,562903410,5790,5790,5790,5790,0
|
|
20240411,202600,562903410,5790,5790,5790,5790,0
|
|
20240411,202500,562903410,5790,5790,5790,5790,0
|
|
20240411,202400,562903410,5790,5790,5790,5790,0
|
|
20240411,202300,562903410,5790,5790,5790,5790,0
|
|
20240411,202200,562903410,5790,5790,5790,5790,0
|
|
20240411,202100,562903410,5790,5790,5790,5790,0
|
|
20240411,202000,562903410,5790,5790,5790,5790,0
|
|
20240411,201900,562903410,5790,5790,5790,5790,0
|
|
20240411,201800,562903410,5790,5790,5790,5790,0
|
|
20240411,201700,562903410,5790,5790,5790,5790,0
|
|
20240411,201600,562903410,5790,5790,5790,5790,0
|
|
20240411,201500,562903410,5790,5790,5790,5790,0
|
|
20240411,201400,562903410,5790,5790,5790,5790,0
|
|
20240411,201300,562903410,5790,5790,5790,5790,0
|
|
20240411,201200,562903410,5790,5790,5790,5790,0
|
|
20240411,201100,562903410,5790,5790,5790,5790,0
|
|
20240411,201000,562903410,5790,5790,5790,5790,2475
|
|
20240411,200900,562903410,5790,5790,5790,5790,0
|
|
20240411,200800,562903410,5790,5790,5790,5790,0
|
|
20240411,200700,562903410,5790,5790,5790,5790,0
|
|
20240411,200600,562903410,5790,5790,5790,5790,0
|
|
20240411,200500,562903410,5790,5790,5790,5790,0
|
|
20240411,200400,562903410,5790,5790,5790,5790,0
|
|
20240411,200300,562903410,5790,5790,5790,5790,0
|
|
20240411,200200,562903410,5790,5790,5790,5790,0
|
|
20240411,200100,562903410,5790,5790,5790,5790,0
|
|
20240411,200000,562903410,5790,5790,5790,5790,0
|
|
20240411,195900,562903410,5790,5790,5790,5790,0
|
|
20240411,195800,562903410,5790,5790,5790,5790,0
|
|
20240411,195700,562903410,5790,5790,5790,5790,0
|
|
20240411,195600,562903410,5790,5790,5790,5790,0
|
|
20240411,195500,562903410,5790,5790,5790,5790,0
|
|
20240411,195400,562903410,5790,5790,5790,5790,0
|
|
20240411,195300,562903410,5790,5790,5790,5790,0
|
|
20240411,195200,562903410,5790,5790,5790,5790,0
|
|
20240411,195100,562903410,5790,5790,5790,5790,0
|
|
20240411,195000,562903410,5790,5790,5790,5790,0
|
|
20240411,194900,562903410,5790,5790,5790,5790,0
|
|
20240411,194800,562903410,5790,5790,5790,5790,0
|
|
20240411,194700,562903410,5790,5790,5790,5790,0
|
|
20240411,194600,562903410,5790,5790,5790,5790,0
|
|
20240411,194500,562903410,5790,5790,5790,5790,0
|
|
20240411,194400,562903410,5790,5790,5790,5790,0
|
|
20240411,194300,562903410,5790,5790,5790,5790,0
|
|
20240411,194200,562903410,5790,5790,5790,5790,0
|
|
20240411,194100,562903410,5790,5790,5790,5790,0
|
|
20240411,194000,562903410,5790,5790,5790,5790,2475
|
|
20240411,193900,562903410,5790,5790,5790,5790,0
|
|
20240411,193800,562903410,5790,5790,5790,5790,0
|
|
20240411,193700,562903410,5790,5790,5790,5790,0
|
|
20240411,193600,562903410,5790,5790,5790,5790,0
|
|
20240411,193500,562903410,5790,5790,5790,5790,0
|
|
20240411,193400,562903410,5790,5790,5790,5790,0
|
|
20240411,193300,562903410,5790,5790,5790,5790,0
|
|
20240411,193200,562903410,5790,5790,5790,5790,0
|
|
20240411,193100,562903410,5790,5790,5790,5790,0
|
|
20240411,193000,562903410,5790,5790,5790,5790,0
|
|
20240411,192900,562903410,5790,5790,5790,5790,0
|
|
20240411,192800,562903410,5790,5790,5790,5790,0
|
|
20240411,192700,562903410,5790,5790,5790,5790,0
|
|
20240411,192600,562903410,5790,5790,5790,5790,0
|
|
20240411,192500,562903410,5790,5790,5790,5790,0
|
|
20240411,192400,562903410,5790,5790,5790,5790,0
|
|
20240411,192300,562903410,5790,5790,5790,5790,0
|
|
20240411,192200,562903410,5790,5790,5790,5790,0
|
|
20240411,192100,562903410,5790,5790,5790,5790,0
|
|
20240411,192000,562903410,5790,5790,5790,5790,0
|
|
20240411,191900,562903410,5790,5790,5790,5790,0
|
|
20240411,191800,562903410,5790,5790,5790,5790,0
|
|
20240411,191700,562903410,5790,5790,5790,5790,0
|
|
20240411,191600,562903410,5790,5790,5790,5790,0
|
|
20240411,191500,562903410,5790,5790,5790,5790,0
|
|
20240411,191400,562903410,5790,5790,5790,5790,0
|
|
20240411,191300,562903410,5790,5790,5790,5790,0
|
|
20240411,191200,562903410,5790,5790,5790,5790,0
|
|
20240411,191100,562903410,5790,5790,5790,5790,0
|
|
20240411,191000,562903410,5790,5790,5790,5790,2475
|
|
20240411,190900,562903410,5790,5790,5790,5790,0
|
|
20240411,190800,562903410,5790,5790,5790,5790,0
|
|
20240411,190700,562903410,5790,5790,5790,5790,0
|
|
20240411,190600,562903410,5790,5790,5790,5790,0
|
|
20240411,190500,562903410,5790,5790,5790,5790,0
|
|
20240411,190400,562903410,5790,5790,5790,5790,0
|
|
20240411,190300,562903410,5790,5790,5790,5790,0
|
|
20240411,190200,562903410,5790,5790,5790,5790,0
|
|
20240411,190100,562903410,5790,5790,5790,5790,0
|
|
20240411,190000,562903410,5790,5790,5790,5790,0
|
|
20240411,185900,562903410,5790,5790,5790,5790,0
|
|
20240411,185800,562903410,5790,5790,5790,5790,0
|
|
20240411,185700,562903410,5790,5790,5790,5790,0
|
|
20240411,185600,562903410,5790,5790,5790,5790,0
|
|
20240411,185500,562903410,5790,5790,5790,5790,0
|
|
20240411,185400,562903410,5790,5790,5790,5790,0
|
|
20240411,185300,562903410,5790,5790,5790,5790,0
|
|
20240411,185200,562903410,5790,5790,5790,5790,0
|
|
20240411,185100,562903410,5790,5790,5790,5790,0
|
|
20240411,185000,562903410,5790,5790,5790,5790,0
|
|
20240411,184900,562903410,5790,5790,5790,5790,0
|
|
20240411,184800,562903410,5790,5790,5790,5790,0
|
|
20240411,184700,562903410,5790,5790,5790,5790,0
|
|
20240411,184600,562903410,5790,5790,5790,5790,0
|
|
20240411,184500,562903410,5790,5790,5790,5790,0
|
|
20240411,184400,562903410,5790,5790,5790,5790,0
|
|
20240411,184300,562903410,5790,5790,5790,5790,0
|
|
20240411,184200,562903410,5790,5790,5790,5790,0
|
|
20240411,184100,562903410,5790,5790,5790,5790,0
|
|
20240411,184000,562903410,5790,5790,5790,5790,2475
|
|
20240411,183900,562903410,5790,5790,5790,5790,0
|
|
20240411,183800,562903410,5790,5790,5790,5790,0
|
|
20240411,183700,562903410,5790,5790,5790,5790,0
|
|
20240411,183600,562903410,5790,5790,5790,5790,0
|
|
20240411,183500,562903410,5790,5790,5790,5790,0
|
|
20240411,183400,562903410,5790,5790,5790,5790,0
|
|
20240411,183300,562903410,5790,5790,5790,5790,0
|
|
20240411,183200,562903410,5790,5790,5790,5790,0
|
|
20240411,183100,562903410,5790,5790,5790,5790,0
|
|
20240411,183000,562903410,5790,5790,5790,5790,0
|
|
20240411,182900,562903410,5790,5790,5790,5790,0
|
|
20240411,182800,562903410,5790,5790,5790,5790,0
|
|
20240411,182700,562903410,5790,5790,5790,5790,0
|
|
20240411,182600,562903410,5790,5790,5790,5790,0
|
|
20240411,182500,562903410,5790,5790,5790,5790,0
|
|
20240411,182400,562903410,5790,5790,5790,5790,0
|
|
20240411,182300,562903410,5790,5790,5790,5790,0
|
|
20240411,182200,562903410,5790,5790,5790,5790,0
|
|
20240411,182100,562903410,5790,5790,5790,5790,0
|
|
20240411,182000,562903410,5790,5790,5790,5790,0
|
|
20240411,181900,562903410,5790,5790,5790,5790,0
|
|
20240411,181800,562903410,5790,5790,5790,5790,0
|
|
20240411,181700,562903410,5790,5790,5790,5790,0
|
|
20240411,181600,562903410,5790,5790,5790,5790,0
|
|
20240411,181500,562903410,5790,5790,5790,5790,0
|
|
20240411,181400,562903410,5790,5790,5790,5790,0
|
|
20240411,181300,562903410,5790,5790,5790,5790,0
|
|
20240411,181200,562903410,5790,5790,5790,5790,0
|
|
20240411,181100,562903410,5790,5790,5790,5790,0
|
|
20240411,181000,562903410,5790,5790,5790,5790,2475
|
|
20240411,180900,562903410,5790,5790,5790,5790,0
|
|
20240411,180800,562903410,5790,5790,5790,5790,0
|
|
20240411,180700,562903410,5790,5790,5790,5790,0
|
|
20240411,180600,562903410,5790,5790,5790,5790,0
|
|
20240411,180500,562903410,5790,5790,5790,5790,0
|
|
20240411,180400,562903410,5790,5790,5790,5790,0
|
|
20240411,180300,562903410,5790,5790,5790,5790,0
|
|
20240411,180200,562903410,5790,5790,5790,5790,0
|
|
20240411,180100,562903410,5790,5790,5790,5790,0
|
|
20240411,180000,562903410,5790,5790,5790,5790,0
|
|
20240411,175900,562903410,5790,5790,5790,5790,0
|
|
20240411,175800,562903410,5790,5790,5790,5790,0
|
|
20240411,175700,562903410,5790,5790,5790,5790,0
|
|
20240411,175600,562903410,5790,5790,5790,5790,0
|
|
20240411,175500,562903410,5790,5790,5790,5790,0
|
|
20240411,175400,562903410,5790,5790,5790,5790,0
|
|
20240411,175300,562903410,5790,5790,5790,5790,0
|
|
20240411,175200,562903410,5790,5790,5790,5790,0
|
|
20240411,175100,562903410,5790,5790,5790,5790,0
|
|
20240411,175000,562903410,5790,5790,5790,5790,0
|
|
20240411,174900,562903410,5790,5790,5790,5790,0
|
|
20240411,174800,562903410,5790,5790,5790,5790,0
|
|
20240411,174700,562903410,5790,5790,5790,5790,0
|
|
20240411,174600,562903410,5790,5790,5790,5790,0
|
|
20240411,174500,562903410,5790,5790,5790,5790,0
|
|
20240411,174400,562903410,5790,5790,5790,5790,0
|
|
20240411,174300,562903410,5790,5790,5790,5790,0
|
|
20240411,174200,562903410,5790,5790,5790,5790,0
|
|
20240411,174100,562903410,5790,5790,5790,5790,0
|
|
20240411,174000,562903410,5790,5790,5790,5790,2475
|
|
20240411,173900,562903410,5790,5790,5790,5790,0
|
|
20240411,173800,562903410,5790,5790,5790,5790,0
|
|
20240411,173700,562903410,5790,5790,5790,5790,0
|
|
20240411,173600,562903410,5790,5790,5790,5790,0
|
|
20240411,173500,562903410,5790,5790,5790,5790,0
|
|
20240411,173400,562903410,5790,5790,5790,5790,0
|
|
20240411,173300,562903410,5790,5790,5790,5790,0
|
|
20240411,173200,562903410,5790,5790,5790,5790,0
|
|
20240411,173100,562903410,5790,5790,5790,5790,0
|
|
20240411,173000,562903410,5790,5790,5790,5790,0
|
|
20240411,172900,562903410,5790,5790,5790,5790,0
|
|
20240411,172800,562903410,5790,5790,5790,5790,0
|
|
20240411,172700,562903410,5790,5790,5790,5790,0
|
|
20240411,172600,562903410,5790,5790,5790,5790,0
|
|
20240411,172500,562903410,5790,5790,5790,5790,0
|
|
20240411,172400,562903410,5790,5790,5790,5790,0
|
|
20240411,172300,562903410,5790,5790,5790,5790,0
|
|
20240411,172200,562903410,5790,5790,5790,5790,0
|
|
20240411,172100,562903410,5790,5790,5790,5790,0
|
|
20240411,172000,562903410,5790,5790,5790,5790,0
|
|
20240411,171900,562903410,5790,5790,5790,5790,0
|
|
20240411,171800,562903410,5790,5790,5790,5790,0
|
|
20240411,171700,562903410,5790,5790,5790,5790,0
|
|
20240411,171600,562903410,5790,5790,5790,5790,0
|
|
20240411,171500,562903410,5790,5790,5790,5790,0
|
|
20240411,171400,562903410,5790,5790,5790,5790,0
|
|
20240411,171300,562903410,5790,5790,5790,5790,0
|
|
20240411,171200,562903410,5790,5790,5790,5790,0
|
|
20240411,171100,562903410,5790,5790,5790,5790,0
|
|
20240411,171000,562903410,5790,5790,5790,5790,2475
|
|
20240411,170900,562903410,5790,5790,5790,5790,0
|
|
20240411,170800,562903410,5790,5790,5790,5790,0
|
|
20240411,170700,562903410,5790,5790,5790,5790,0
|
|
20240411,170600,562903410,5790,5790,5790,5790,0
|
|
20240411,170500,562903410,5790,5790,5790,5790,0
|
|
20240411,170400,562903410,5790,5790,5790,5790,0
|
|
20240411,170300,562903410,5790,5790,5790,5790,0
|
|
20240411,170200,562903410,5790,5790,5790,5790,0
|
|
20240411,170100,562903410,5790,5790,5790,5790,0
|
|
20240411,170000,562903410,5790,5790,5790,5790,0
|
|
20240411,165900,562903410,5790,5790,5790,5790,0
|
|
20240411,165800,562903410,5790,5790,5790,5790,0
|
|
20240411,165700,562903410,5790,5790,5790,5790,0
|
|
20240411,165600,562903410,5790,5790,5790,5790,0
|
|
20240411,165500,562903410,5790,5790,5790,5790,0
|
|
20240411,165400,562903410,5790,5790,5790,5790,0
|
|
20240411,165300,562903410,5790,5790,5790,5790,0
|
|
20240411,165200,562903410,5790,5790,5790,5790,0
|
|
20240411,165100,562903410,5790,5790,5790,5790,0
|
|
20240411,165000,562903410,5790,5790,5790,5790,0
|
|
20240411,164900,562903410,5790,5790,5790,5790,0
|
|
20240411,164800,562903410,5790,5790,5790,5790,0
|
|
20240411,164700,562903410,5790,5790,5790,5790,0
|
|
20240411,164600,562903410,5790,5790,5790,5790,0
|
|
20240411,164500,562903410,5790,5790,5790,5790,0
|
|
20240411,164400,562903410,5790,5790,5790,5790,0
|
|
20240411,164300,562903410,5790,5790,5790,5790,0
|
|
20240411,164200,562903410,5790,5790,5790,5790,0
|
|
20240411,164100,562903410,5790,5790,5790,5790,0
|
|
20240411,164000,562903410,5790,5790,5790,5790,2475
|
|
20240411,163900,562903410,5790,5790,5790,5790,0
|
|
20240411,163800,562903410,5790,5790,5790,5790,0
|
|
20240411,163700,562903410,5790,5790,5790,5790,0
|
|
20240411,163600,562903410,5790,5790,5790,5790,0
|
|
20240411,163500,562903410,5790,5790,5790,5790,0
|
|
20240411,163400,562903410,5790,5790,5790,5790,0
|
|
20240411,163300,562903410,5790,5790,5790,5790,0
|
|
20240411,163200,562903410,5790,5790,5790,5790,0
|
|
20240411,163100,562903410,5790,5790,5790,5790,0
|
|
20240411,163000,562903410,5790,5790,5790,5790,0
|
|
20240411,162900,562903410,5790,5790,5790,5790,0
|
|
20240411,162800,562903410,5790,5790,5790,5790,0
|
|
20240411,162700,562903410,5790,5790,5790,5790,0
|
|
20240411,162600,562903410,5790,5790,5790,5790,0
|
|
20240411,162500,562903410,5790,5790,5790,5790,0
|
|
20240411,162400,562903410,5790,5790,5790,5790,0
|
|
20240411,162300,562903410,5790,5790,5790,5790,0
|
|
20240411,162200,562903410,5790,5790,5790,5790,0
|
|
20240411,162100,562903410,5790,5790,5790,5790,0
|
|
20240411,162000,562903410,5790,5790,5790,5790,0
|
|
20240411,161900,562903410,5790,5790,5790,5790,0
|
|
20240411,161800,562903410,5790,5790,5790,5790,0
|
|
20240411,161700,562903410,5790,5790,5790,5790,0
|
|
20240411,161600,562903410,5790,5790,5790,5790,0
|
|
20240411,161500,562903410,5790,5790,5790,5790,0
|
|
20240411,161400,562903410,5790,5790,5790,5790,0
|
|
20240411,161300,562903410,5790,5790,5790,5790,0
|
|
20240411,161200,562903410,5790,5790,5790,5790,0
|
|
20240411,161100,562903410,5790,5790,5790,5790,0
|
|
20240411,161000,562903410,5790,5790,5790,5790,2475
|
|
20240411,160900,562903410,5790,5790,5790,5790,0
|
|
20240411,160800,562903410,5790,5790,5790,5790,0
|
|
20240411,160700,562903410,5790,5790,5790,5790,0
|
|
20240411,160600,562903410,5790,5790,5790,5790,0
|
|
20240411,160500,562903410,5790,5790,5790,5790,0
|
|
20240411,160400,562903410,5790,5790,5790,5790,0
|
|
20240411,160300,562903410,5790,5790,5790,5790,0
|
|
20240411,160200,562903410,5790,5790,5790,5790,0
|
|
20240411,160100,562903410,5790,5790,5790,5790,0
|
|
20240411,160000,562903410,5790,5790,5790,5790,0
|
|
20240411,155900,562903410,5790,5790,5790,5790,0
|
|
20240411,155800,562903410,5790,5790,5790,5790,0
|
|
20240411,155700,562903410,5790,5790,5790,5790,0
|
|
20240411,155600,562903410,5790,5790,5790,5790,0
|
|
20240411,155500,562903410,5790,5790,5790,5790,0
|
|
20240411,155400,562903410,5790,5790,5790,5790,0
|
|
20240411,155300,562903410,5790,5790,5790,5790,0
|
|
20240411,155200,562903410,5790,5790,5790,5790,0
|
|
20240411,155100,562903410,5790,5790,5790,5790,0
|
|
20240411,155000,562903410,5790,5790,5790,5790,0
|
|
20240411,154900,562903410,5790,5790,5790,5790,0
|
|
20240411,154800,562903410,5790,5790,5790,5790,0
|
|
20240411,154700,562903410,5790,5790,5790,5790,0
|
|
20240411,154600,562903410,5790,5790,5790,5790,0
|
|
20240411,154500,562903410,5790,5790,5790,5790,0
|
|
20240411,154400,562903410,5790,5790,5790,5790,0
|
|
20240411,154300,562903410,5790,5790,5790,5790,0
|
|
20240411,154200,562903410,5790,5790,5790,5790,0
|
|
20240411,154100,562903410,5790,5790,5790,5790,0
|
|
20240411,154000,562903410,5790,5790,5790,5790,2475
|
|
20240411,153900,562903410,5790,5790,5790,5790,0
|
|
20240411,153800,562903410,5790,5790,5790,5790,0
|
|
20240411,153700,562903410,5790,5790,5790,5790,0
|
|
20240411,153600,562903410,5790,5790,5790,5790,0
|
|
20240411,153500,562903410,5790,5790,5790,5790,0
|
|
20240411,153400,562903410,5790,5790,5790,5790,0
|
|
20240411,153300,562903410,5790,5790,5790,5790,0
|
|
20240411,153200,562903410,5790,5790,5790,5790,0
|
|
20240411,153100,562903410,5790,5790,5790,5790,0
|
|
20240411,153000,562903410,5790,5790,5790,5790,2475
|
|
20240411,152900,548573160,5790,5790,5790,5790,0
|
|
20240411,152800,548573160,5790,5790,5790,5790,0
|
|
20240411,152700,548573160,5790,5790,5790,5790,0
|
|
20240411,152600,548573160,5790,5790,5790,5790,0
|
|
20240411,152500,548573160,5790,5790,5790,5790,0
|
|
20240411,152400,548573160,5790,5790,5790,5790,0
|
|
20240411,152300,548573160,5790,5790,5790,5790,0
|
|
20240411,152200,548573160,5790,5790,5790,5790,0
|
|
20240411,152100,548573160,5790,5790,5790,5790,0
|
|
20240411,152000,548573160,5790,5790,5790,5790,0
|
|
20240411,151900,548573160,5790,5790,5800,5790,34
|
|
20240411,151800,548376270,5790,5790,5790,5790,284
|
|
20240411,151700,546731910,5800,5800,5800,5800,1
|
|
20240411,151600,546726110,5790,5790,5800,5790,689
|
|
20240411,151500,542736790,5780,5780,5780,5780,0
|
|
20240411,151400,542736790,5780,5780,5780,5780,135
|
|
20240411,151300,541956490,5780,5780,5800,5780,1048
|
|
20240411,151200,535889050,5780,5780,5780,5780,0
|
|
20240411,151100,535889050,5780,5780,5780,5780,3000
|
|
20240411,151000,518549050,5780,5790,5790,5780,610
|
|
20240411,150900,515023150,5790,5790,5790,5790,100
|
|
20240411,150800,514444150,5800,5800,5800,5800,170
|
|
20240411,150700,513458150,5800,5800,5800,5780,330
|
|
20240411,150600,511550110,5780,5790,5790,5780,80
|
|
20240411,150500,511087610,5790,5790,5790,5790,1864
|
|
20240411,150400,500295050,5790,5790,5790,5790,1
|
|
20240411,150300,500289260,5790,5790,5800,5790,165
|
|
20240411,150200,499333860,5800,5800,5800,5800,2
|
|
20240411,150100,499322260,5810,5810,5810,5800,1011
|
|
20240411,150000,493457300,5810,5810,5810,5810,0
|
|
20240411,145900,493457300,5810,5810,5810,5810,1
|
|
20240411,145800,493451490,5800,5800,5800,5800,0
|
|
20240411,145700,493451490,5800,5810,5810,5800,571
|
|
20240411,145600,490139680,5800,5800,5800,5800,0
|
|
20240411,145500,490139680,5800,5820,5820,5800,73
|
|
20240411,145400,489715840,5820,5820,5820,5820,0
|
|
20240411,145300,489715840,5820,5810,5820,5810,40
|
|
20240411,145200,489483430,5810,5810,5810,5810,178
|
|
20240411,145100,488449250,5810,5810,5810,5810,0
|
|
20240411,145000,488449250,5810,5810,5810,5810,0
|
|
20240411,144900,488449250,5810,5810,5810,5810,0
|
|
20240411,144800,488449250,5810,5810,5810,5810,0
|
|
20240411,144700,488449250,5810,5810,5810,5810,0
|
|
20240411,144600,488449250,5810,5810,5810,5810,3
|
|
20240411,144500,488431820,5800,5790,5810,5790,464
|
|
20240411,144400,485741740,5780,5780,5780,5780,0
|
|
20240411,144300,485741740,5780,5780,5780,5780,5
|
|
20240411,144200,485712840,5780,5780,5780,5780,0
|
|
20240411,144100,485712840,5780,5780,5780,5780,1128
|
|
20240411,144000,479193000,5790,5790,5790,5790,100
|
|
20240411,143900,478614000,5780,5790,5790,5780,909
|
|
20240411,143800,473359940,5790,5790,5790,5790,100
|
|
20240411,143700,472780940,5800,5790,5800,5790,6
|
|
20240411,143600,472746190,5790,5790,5790,5790,0
|
|
20240411,143500,472746190,5790,5790,5790,5790,0
|
|
20240411,143400,472746190,5790,5790,5790,5790,147
|
|
20240411,143300,471895060,5790,5790,5790,5790,414
|
|
20240411,143200,469498000,5790,5800,5800,5790,442
|
|
20240411,143100,466938810,5800,5800,5800,5800,1
|
|
20240411,143000,466933010,5800,5800,5800,5800,0
|
|
20240411,142900,466933010,5800,5800,5800,5800,0
|
|
20240411,142800,466933010,5800,5800,5800,5800,6
|
|
20240411,142700,466898210,5800,5790,5800,5790,1996
|
|
20240411,142600,455323460,5790,5790,5790,5790,6
|
|
20240411,142500,455288720,5790,5790,5790,5790,10
|
|
20240411,142400,455230820,5790,5790,5790,5790,70
|
|
20240411,142300,454825520,5790,5790,5790,5790,5
|
|
20240411,142200,454796570,5790,5790,5790,5790,124
|
|
20240411,142100,454078610,5790,5790,5790,5790,0
|
|
20240411,142000,454078610,5790,5790,5790,5790,0
|
|
20240411,141900,454078610,5790,5790,5790,5790,0
|
|
20240411,141800,454078610,5790,5790,5790,5790,0
|
|
20240411,141700,454078610,5790,5790,5790,5790,953
|
|
20240411,141600,448560740,5790,5780,5800,5780,502
|
|
20240411,141500,445659150,5780,5780,5780,5780,17
|
|
20240411,141400,445560890,5780,5780,5780,5780,0
|
|
20240411,141300,445560890,5780,5780,5780,5780,23
|
|
20240411,141200,445427950,5780,5780,5780,5780,100
|
|
20240411,141100,444849950,5790,5800,5800,5790,2
|
|
20240411,141000,444838360,5790,5790,5790,5790,0
|
|
20240411,140900,444838360,5790,5790,5790,5790,0
|
|
20240411,140800,444838360,5790,5780,5790,5780,31
|
|
20240411,140700,444658880,5780,5780,5780,5780,397
|
|
20240411,140600,442364220,5790,5790,5790,5790,100
|
|
20240411,140500,441785220,5810,5810,5810,5810,0
|
|
20240411,140400,441785220,5810,5810,5810,5810,0
|
|
20240411,140300,441785220,5810,5810,5810,5810,1
|
|
20240411,140200,441779410,5790,5790,5790,5790,176
|
|
20240411,140100,440760370,5810,5810,5810,5810,1
|
|
20240411,140000,440754560,5790,5790,5790,5790,92
|
|
20240411,135900,440221880,5790,5790,5790,5790,200
|
|
20240411,135800,439063880,5790,5800,5800,5790,391
|
|
20240411,135700,436799010,5800,5800,5800,5800,5
|
|
20240411,135600,436770010,5800,5800,5800,5800,409
|
|
20240411,135500,434397810,5790,5790,5790,5790,0
|
|
20240411,135400,434397810,5790,5790,5790,5790,0
|
|
20240411,135300,434397810,5790,5790,5790,5790,0
|
|
20240411,135200,434397810,5790,5790,5790,5790,400
|
|
20240411,135100,432081810,5790,5790,5790,5790,0
|
|
20240411,135000,432081810,5790,5790,5790,5790,5
|
|
20240411,134900,432052860,5800,5800,5800,5800,0
|
|
20240411,134800,432052860,5800,5800,5800,5800,0
|
|
20240411,134700,432052860,5800,5800,5800,5800,10
|
|
20240411,134600,431994860,5800,5790,5800,5780,22
|
|
20240411,134500,431867590,5800,5800,5800,5800,1
|
|
20240411,134400,431861790,5800,5800,5800,5800,2
|
|
20240411,134300,431850190,5810,5810,5810,5810,2
|
|
20240411,134200,431838570,5810,5810,5810,5810,0
|
|
20240411,134100,431838570,5810,5810,5810,5810,18
|
|
20240411,134000,431733990,5810,5810,5810,5810,2
|
|
20240411,133900,431722370,5770,5770,5770,5770,587
|
|
20240411,133800,428335380,5770,5790,5790,5770,1358
|
|
20240411,133700,420478750,5810,5810,5810,5810,0
|
|
20240411,133600,420478750,5810,5810,5810,5810,0
|
|
20240411,133500,420478750,5810,5810,5810,5790,33
|
|
20240411,133400,420287620,5780,5780,5780,5780,0
|
|
20240411,133300,420287620,5780,5820,5820,5780,100
|
|
20240411,133200,419709580,5770,5810,5810,5770,7751
|
|
20240411,133100,374838630,5820,5820,5820,5820,0
|
|
20240411,133000,374838630,5820,5820,5820,5820,126
|
|
20240411,132900,374105310,5820,5820,5820,5820,30
|
|
20240411,132800,373930710,5820,5820,5820,5820,1
|
|
20240411,132700,373924890,5810,5810,5810,5810,0
|
|
20240411,132600,373924890,5810,5810,5810,5810,1
|
|
20240411,132500,373919080,5820,5820,5820,5820,0
|
|
20240411,132400,373919080,5820,5820,5820,5820,0
|
|
20240411,132300,373919080,5820,5820,5820,5820,100
|
|
20240411,132200,373337080,5820,5820,5820,5810,15
|
|
20240411,132100,373249860,5810,5820,5820,5810,72
|
|
20240411,132000,372831520,5810,5810,5810,5810,191
|
|
20240411,131900,371721810,5810,5800,5810,5800,171
|
|
20240411,131800,370728310,5800,5810,5810,5800,40
|
|
20240411,131700,370496010,5820,5820,5820,5820,1
|
|
20240411,131600,370490190,5800,5800,5800,5800,0
|
|
20240411,131500,370490190,5800,5800,5800,5800,300
|
|
20240411,131400,368750190,5800,5810,5810,5800,1458
|
|
20240411,131300,360293780,5820,5820,5820,5820,1
|
|
20240411,131200,360287960,5810,5810,5810,5810,0
|
|
20240411,131100,360287960,5810,5810,5810,5810,0
|
|
20240411,131000,360287960,5810,5810,5810,5810,999
|
|
20240411,130900,354483770,5810,5810,5810,5810,265
|
|
20240411,130800,352944120,5810,5810,5810,5810,1
|
|
20240411,130700,352938310,5810,5810,5810,5810,1
|
|
20240411,130600,352932500,5790,5800,5800,5790,40
|
|
20240411,130500,352700720,5800,5800,5800,5800,0
|
|
20240411,130400,352700720,5800,5800,5800,5800,0
|
|
20240411,130300,352700720,5800,5800,5800,5800,288
|
|
20240411,130200,351030320,5790,5790,5790,5790,3
|
|
20240411,130100,351012950,5800,5800,5800,5800,12
|
|
20240411,130000,350943350,5810,5810,5810,5810,1
|
|
20240411,125900,350937540,5800,5800,5800,5800,200
|
|
20240411,125800,349777540,5810,5810,5810,5810,2
|
|
20240411,125700,349765920,5810,5810,5810,5810,0
|
|
20240411,125600,349765920,5810,5810,5810,5810,1
|
|
20240411,125500,349760110,5810,5810,5810,5810,0
|
|
20240411,125400,349760110,5810,5810,5810,5810,10
|
|
20240411,125300,349702010,5810,5810,5810,5810,0
|
|
20240411,125200,349702010,5810,5810,5810,5810,56
|
|
20240411,125100,349376650,5810,5810,5810,5810,94
|
|
20240411,125000,348830510,5820,5820,5820,5820,20
|
|
20240411,124900,348714110,5820,5820,5820,5820,0
|
|
20240411,124800,348714110,5820,5820,5820,5820,0
|
|
20240411,124700,348714110,5820,5820,5820,5820,0
|
|
20240411,124600,348714110,5820,5820,5820,5820,151
|
|
20240411,124500,347835290,5820,5820,5820,5820,0
|
|
20240411,124400,347835290,5820,5820,5820,5820,1
|
|
20240411,124300,347829470,5820,5810,5820,5810,171
|
|
20240411,124200,346834430,5820,5820,5820,5820,0
|
|
20240411,124100,346834430,5820,5820,5820,5820,0
|
|
20240411,124000,346834430,5820,5820,5820,5820,0
|
|
20240411,123900,346834430,5820,5820,5820,5820,1
|
|
20240411,123800,346828610,5800,5800,5800,5800,0
|
|
20240411,123700,346828610,5800,5800,5800,5800,20
|
|
20240411,123600,346712610,5820,5820,5820,5820,0
|
|
20240411,123500,346712610,5820,5820,5820,5820,2
|
|
20240411,123400,346700970,5810,5800,5810,5800,1840
|
|
20240411,123300,336011570,5800,5800,5800,5800,0
|
|
20240411,123200,336011570,5800,5800,5800,5800,0
|
|
20240411,123100,336011570,5800,5790,5800,5790,3794
|
|
20240411,123000,314026050,5780,5780,5780,5780,3
|
|
20240411,122900,314008710,5780,5780,5780,5780,0
|
|
20240411,122800,314008710,5780,5780,5780,5780,0
|
|
20240411,122700,314008710,5780,5780,5780,5780,10
|
|
20240411,122600,313950910,5780,5780,5780,5780,2
|
|
20240411,122500,313939350,5790,5770,5790,5770,18
|
|
20240411,122400,313835370,5780,5780,5780,5780,200
|
|
20240411,122300,312679370,5780,5780,5780,5780,0
|
|
20240411,122200,312679370,5780,5780,5780,5780,0
|
|
20240411,122100,312679370,5780,5780,5780,5780,0
|
|
20240411,122000,312679370,5780,5770,5790,5770,702
|
|
20240411,121900,308628800,5770,5770,5770,5770,200
|
|
20240411,121800,307474800,5770,5780,5780,5770,700
|
|
20240411,121700,303429800,5790,5790,5790,5790,0
|
|
20240411,121600,303429800,5790,5780,5790,5780,168
|
|
20240411,121500,302457100,5790,5780,5790,5780,36
|
|
20240411,121400,302249010,5780,5780,5780,5780,15
|
|
20240411,121300,302162310,5770,5770,5770,5770,0
|
|
20240411,121200,302162310,5770,5770,5770,5770,180
|
|
20240411,121100,301123710,5770,5770,5770,5770,435
|
|
20240411,121000,298613760,5780,5780,5780,5780,0
|
|
20240411,120900,298613760,5780,5780,5780,5780,0
|
|
20240411,120800,298613760,5780,5780,5780,5780,500
|
|
20240411,120700,295723760,5780,5780,5780,5780,18
|
|
20240411,120600,295619720,5770,5770,5770,5770,0
|
|
20240411,120500,295619720,5770,5770,5770,5770,59
|
|
20240411,120400,295279290,5780,5780,5780,5780,173
|
|
20240411,120300,294279350,5780,5780,5780,5780,0
|
|
20240411,120200,294279350,5780,5770,5780,5770,220
|
|
20240411,120100,293008750,5780,5780,5780,5780,1109
|
|
20240411,120000,286598730,5780,5780,5780,5780,3
|
|
20240411,115900,286581390,5770,5770,5770,5770,0
|
|
20240411,115800,286581390,5770,5780,5780,5770,16
|
|
20240411,115700,286489060,5780,5780,5780,5780,0
|
|
20240411,115600,286489060,5780,5780,5780,5780,6
|
|
20240411,115500,286454380,5780,5780,5780,5780,134
|
|
20240411,115400,285679860,5780,5780,5780,5780,200
|
|
20240411,115300,284523860,5780,5780,5780,5780,1
|
|
20240411,115200,284518080,5780,5780,5780,5780,30
|
|
20240411,115100,284344680,5780,5780,5780,5780,96
|
|
20240411,115000,283789800,5790,5790,5790,5790,9
|
|
20240411,114900,283737690,5770,5770,5770,5770,0
|
|
20240411,114800,283737690,5770,5770,5770,5770,0
|
|
20240411,114700,283737690,5770,5780,5780,5770,5000
|
|
20240411,114600,254871900,5790,5790,5790,5790,18
|
|
20240411,114500,254767680,5790,5790,5790,5790,0
|
|
20240411,114400,254767680,5790,5790,5790,5790,18
|
|
20240411,114300,254663460,5790,5790,5790,5790,54
|
|
20240411,114200,254350800,5790,5790,5790,5790,31
|
|
20240411,114100,254171310,5780,5780,5780,5780,0
|
|
20240411,114000,254171310,5780,5780,5780,5780,0
|
|
20240411,113900,254171310,5780,5780,5780,5780,50
|
|
20240411,113800,253882310,5780,5780,5780,5780,1360
|
|
20240411,113700,246021510,5790,5790,5790,5790,1
|
|
20240411,113600,246015720,5790,5800,5800,5790,75
|
|
20240411,113500,245581450,5800,5800,5800,5800,2
|
|
20240411,113400,245569850,5790,5790,5790,5790,0
|
|
20240411,113300,245569850,5790,5790,5790,5790,1
|
|
20240411,113200,245564060,5790,5790,5790,5790,0
|
|
20240411,113100,245564060,5790,5790,5790,5790,6
|
|
20240411,113000,245529320,5780,5780,5780,5780,0
|
|
20240411,112900,245529320,5780,5780,5780,5780,0
|
|
20240411,112800,245529320,5780,5780,5780,5780,0
|
|
20240411,112700,245529320,5780,5780,5780,5780,0
|
|
20240411,112600,245529320,5780,5780,5780,5780,0
|
|
20240411,112500,245529320,5780,5780,5780,5780,0
|
|
20240411,112400,245529320,5780,5780,5780,5780,0
|
|
20240411,112300,245529320,5780,5780,5780,5780,0
|
|
20240411,112200,245529320,5780,5780,5780,5780,0
|
|
20240411,112100,245529320,5780,5780,5780,5780,0
|
|
20240411,112000,245529320,5780,5780,5780,5780,0
|
|
20240411,111900,245529320,5780,5780,5780,5780,0
|
|
20240411,111800,245529320,5780,5780,5780,5780,2
|
|
20240411,111700,245517760,5780,5790,5790,5780,401
|
|
20240411,111600,243199590,5780,5790,5790,5780,987
|
|
20240411,111500,237493310,5790,5790,5790,5790,406
|
|
20240411,111400,235142570,5800,5790,5800,5790,28
|
|
20240411,111300,234980400,5790,5790,5790,5790,0
|
|
20240411,111200,234980400,5790,5790,5790,5790,0
|
|
20240411,111100,234980400,5790,5790,5790,5790,0
|
|
20240411,111000,234980400,5790,5790,5790,5790,0
|
|
20240411,110900,234980400,5790,5790,5790,5790,1
|
|
20240411,110800,234974610,5800,5800,5800,5800,180
|
|
20240411,110700,233930610,5800,5800,5800,5800,0
|
|
20240411,110600,233930610,5800,5800,5800,5800,6
|
|
20240411,110500,233895810,5800,5800,5800,5800,543
|
|
20240411,110400,230746410,5800,5800,5800,5800,12
|
|
20240411,110300,230676810,5800,5800,5800,5800,20
|
|
20240411,110200,230560810,5800,5800,5800,5800,0
|
|
20240411,110100,230560810,5800,5800,5800,5800,0
|
|
20240411,110000,230560810,5800,5800,5800,5800,0
|
|
20240411,105900,230560810,5800,5800,5800,5800,1
|
|
20240411,105800,230555010,5790,5790,5790,5790,0
|
|
20240411,105700,230555010,5790,5790,5790,5790,0
|
|
20240411,105600,230555010,5790,5790,5790,5790,200
|
|
20240411,105500,229397010,5800,5800,5800,5800,8
|
|
20240411,105400,229350610,5800,5800,5800,5800,159
|
|
20240411,105300,228428410,5810,5810,5810,5810,0
|
|
20240411,105200,228428410,5810,5810,5810,5810,0
|
|
20240411,105100,228428410,5810,5810,5810,5810,0
|
|
20240411,105000,228428410,5810,5810,5810,5810,3
|
|
20240411,104900,228410980,5810,5810,5810,5810,0
|
|
20240411,104800,228410980,5810,5810,5810,5810,1
|
|
20240411,104700,228405170,5800,5800,5800,5800,300
|
|
20240411,104600,226665170,5800,5800,5800,5800,49
|
|
20240411,104500,226380970,5800,5800,5800,5800,0
|
|
20240411,104400,226380970,5800,5800,5800,5800,208
|
|
20240411,104300,225174570,5800,5800,5800,5800,0
|
|
20240411,104200,225174570,5800,5800,5800,5800,346
|
|
20240411,104100,223167770,5800,5800,5800,5800,150
|
|
20240411,104000,222297770,5800,5800,5800,5800,350
|
|
20240411,103900,220267770,5780,5780,5780,5780,0
|
|
20240411,103800,220267770,5780,5780,5780,5780,0
|
|
20240411,103700,220267770,5780,5780,5780,5780,355
|
|
20240411,103600,218215870,5770,5770,5770,5770,0
|
|
20240411,103500,218215870,5770,5770,5770,5770,0
|
|
20240411,103400,218215870,5770,5780,5780,5770,500
|
|
20240411,103300,215329210,5770,5770,5770,5770,0
|
|
20240411,103200,215329210,5770,5790,5790,5770,2410
|
|
20240411,103100,201404200,5800,5800,5800,5800,6
|
|
20240411,103000,201369400,5800,5810,5810,5800,61
|
|
20240411,102900,201015590,5800,5800,5800,5800,323
|
|
20240411,102800,199142190,5810,5810,5810,5810,0
|
|
20240411,102700,199142190,5810,5810,5810,5810,0
|
|
20240411,102600,199142190,5810,5810,5810,5810,9
|
|
20240411,102500,199089900,5810,5810,5810,5810,0
|
|
20240411,102400,199089900,5810,5810,5810,5810,0
|
|
20240411,102300,199089900,5810,5810,5810,5810,0
|
|
20240411,102200,199089900,5810,5810,5810,5810,0
|
|
20240411,102100,199089900,5810,5810,5810,5810,0
|
|
20240411,102000,199089900,5810,5810,5810,5810,0
|
|
20240411,101900,199089900,5810,5810,5810,5810,0
|
|
20240411,101800,199089900,5810,5810,5810,5810,0
|
|
20240411,101700,199089900,5810,5810,5810,5810,22
|
|
20240411,101600,198962080,5820,5820,5820,5820,0
|
|
20240411,101500,198962080,5820,5820,5820,5820,0
|
|
20240411,101400,198962080,5820,5820,5820,5820,0
|
|
20240411,101300,198962080,5820,5810,5820,5810,171
|
|
20240411,101200,197967040,5790,5790,5790,5790,1
|
|
20240411,101100,197961250,5810,5810,5810,5810,4
|
|
20240411,101000,197938010,5780,5780,5780,5770,4001
|
|
20240411,100900,174841460,5810,5800,5810,5800,460
|
|
20240411,100800,172173010,5790,5790,5790,5790,0
|
|
20240411,100700,172173010,5790,5800,5800,5790,311
|
|
20240411,100600,170372210,5800,5800,5800,5800,112
|
|
20240411,100500,169722610,5800,5800,5800,5800,0
|
|
20240411,100400,169722610,5800,5800,5800,5800,0
|
|
20240411,100300,169722610,5800,5800,5800,5800,3
|
|
20240411,100200,169705210,5800,5800,5800,5800,2
|
|
20240411,100100,169693610,5800,5800,5800,5800,4
|
|
20240411,100000,169670410,5800,5800,5800,5800,2
|
|
20240411,095900,169658810,5800,5800,5800,5800,1
|
|
20240411,095800,169653010,5800,5790,5800,5790,30
|
|
20240411,095700,169479300,5800,5800,5800,5800,1
|
|
20240411,095600,169473500,5790,5790,5790,5790,0
|
|
20240411,095500,169473500,5790,5790,5790,5790,0
|
|
20240411,095400,169473500,5790,5790,5790,5790,0
|
|
20240411,095300,169473500,5790,5790,5790,5790,0
|
|
20240411,095200,169473500,5790,5790,5790,5790,272
|
|
20240411,095100,167898620,5800,5790,5800,5790,241
|
|
20240411,095000,166501220,5790,5800,5800,5790,85
|
|
20240411,094900,166008320,5800,5800,5800,5800,301
|
|
20240411,094800,164262520,5800,5800,5800,5800,0
|
|
20240411,094700,164262520,5800,5800,5800,5800,20
|
|
20240411,094600,164146520,5800,5800,5800,5800,165
|
|
20240411,094500,163189520,5800,5800,5800,5800,200
|
|
20240411,094400,162029520,5800,5800,5800,5800,0
|
|
20240411,094300,162029520,5800,5800,5800,5800,0
|
|
20240411,094200,162029520,5800,5800,5800,5800,173
|
|
20240411,094100,161026120,5800,5800,5800,5800,10
|
|
20240411,094000,160968120,5800,5800,5800,5800,2
|
|
20240411,093900,160956520,5800,5810,5810,5800,1618
|
|
20240411,093800,151571370,5820,5820,5820,5820,1
|
|
20240411,093700,151565550,5820,5800,5820,5800,310
|
|
20240411,093600,149767530,5800,5800,5800,5800,1
|
|
20240411,093500,149761730,5820,5800,5820,5800,285
|
|
20240411,093400,148108710,5800,5800,5800,5800,471
|
|
20240411,093300,145376910,5800,5800,5800,5800,0
|
|
20240411,093200,145376910,5800,5810,5810,5800,31
|
|
20240411,093100,145197100,5800,5800,5800,5800,463
|
|
20240411,093000,142511700,5800,5800,5800,5800,8
|
|
20240411,092900,142465300,5770,5770,5780,5770,150
|
|
20240411,092800,141598360,5770,5770,5770,5770,572
|
|
20240411,092700,138297920,5780,5780,5780,5780,0
|
|
20240411,092600,138297920,5780,5780,5780,5780,100
|
|
20240411,092500,137719920,5780,5790,5790,5780,500
|
|
20240411,092400,134829720,5780,5780,5780,5780,0
|
|
20240411,092300,134829720,5780,5780,5780,5770,551
|
|
20240411,092200,131650090,5770,5780,5780,5770,150
|
|
20240411,092100,130783160,5780,5780,5780,5780,30
|
|
20240411,092000,130609760,5780,5780,5780,5780,300
|
|
20240411,091900,128875760,5770,5770,5780,5770,576
|
|
20240411,091800,125551770,5770,5760,5770,5760,1262
|
|
20240411,091700,118276650,5770,5760,5770,5760,1801
|
|
20240411,091600,107902190,5770,5780,5780,5770,52
|
|
20240411,091500,107602050,5780,5770,5780,5760,342
|
|
20240411,091400,105628700,5770,5770,5770,5770,102
|
|
20240411,091300,105040160,5760,5760,5760,5760,0
|
|
20240411,091200,105040160,5760,5750,5760,5750,905
|
|
20240411,091100,99828990,5750,5760,5780,5750,4901
|
|
20240411,091000,71597700,5760,5770,5770,5760,987
|
|
20240411,090900,65909210,5770,5760,5770,5760,2098
|
|
20240411,090800,53824530,5770,5770,5770,5770,533
|
|
20240411,090700,50749120,5770,5780,5780,5770,1972
|
|
20240411,090600,39370570,5780,5790,5790,5780,1222
|
|
20240411,090500,32306380,5790,5800,5800,5790,215
|
|
20240411,090400,31060990,5800,5820,5820,5800,85
|
|
20240411,090300,30567160,5840,5820,5840,5810,6
|
|
20240411,090200,30532220,5790,5800,5800,5790,723
|
|
20240411,090100,26345650,5800,5810,5810,5800,27
|
|
20240411,090000,26188970,5810,5770,5870,5770,4524
|