619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191600,387917140,6640,6640,6640,6640,4167
|
|
20240411,191500,387917140,6640,6640,6640,6640,0
|
|
20240411,191400,387917140,6640,6640,6640,6640,0
|
|
20240411,191300,387917140,6640,6640,6640,6640,0
|
|
20240411,191200,387917140,6640,6640,6640,6640,0
|
|
20240411,191100,387917140,6640,6640,6640,6640,0
|
|
20240411,191000,387917140,6640,6640,6640,6640,0
|
|
20240411,190900,387917140,6640,6640,6640,6640,0
|
|
20240411,190800,387917140,6640,6640,6640,6640,0
|
|
20240411,190700,387917140,6640,6640,6640,6640,0
|
|
20240411,190600,387917140,6640,6640,6640,6640,0
|
|
20240411,190500,387917140,6640,6640,6640,6640,0
|
|
20240411,190400,387917140,6640,6640,6640,6640,0
|
|
20240411,190300,387917140,6640,6640,6640,6640,0
|
|
20240411,190200,387917140,6640,6640,6640,6640,0
|
|
20240411,190100,387917140,6640,6640,6640,6640,0
|
|
20240411,190000,387917140,6640,6640,6640,6640,0
|
|
20240411,185900,387917140,6640,6640,6640,6640,0
|
|
20240411,185800,387917140,6640,6640,6640,6640,0
|
|
20240411,185700,387917140,6640,6640,6640,6640,0
|
|
20240411,185600,387917140,6640,6640,6640,6640,0
|
|
20240411,185500,387917140,6640,6640,6640,6640,0
|
|
20240411,185400,387917140,6640,6640,6640,6640,0
|
|
20240411,185300,387917140,6640,6640,6640,6640,0
|
|
20240411,185200,387917140,6640,6640,6640,6640,0
|
|
20240411,185100,387917140,6640,6640,6640,6640,0
|
|
20240411,185000,387917140,6640,6640,6640,6640,0
|
|
20240411,184900,387917140,6640,6640,6640,6640,0
|
|
20240411,184800,387917140,6640,6640,6640,6640,0
|
|
20240411,184700,387917140,6640,6640,6640,6640,0
|
|
20240411,184600,387917140,6640,6640,6640,6640,4167
|
|
20240411,184500,387917140,6640,6640,6640,6640,0
|
|
20240411,184400,387917140,6640,6640,6640,6640,0
|
|
20240411,184300,387917140,6640,6640,6640,6640,0
|
|
20240411,184200,387917140,6640,6640,6640,6640,0
|
|
20240411,184100,387917140,6640,6640,6640,6640,0
|
|
20240411,184000,387917140,6640,6640,6640,6640,0
|
|
20240411,183900,387917140,6640,6640,6640,6640,0
|
|
20240411,183800,387917140,6640,6640,6640,6640,0
|
|
20240411,183700,387917140,6640,6640,6640,6640,0
|
|
20240411,183600,387917140,6640,6640,6640,6640,0
|
|
20240411,183500,387917140,6640,6640,6640,6640,0
|
|
20240411,183400,387917140,6640,6640,6640,6640,0
|
|
20240411,183300,387917140,6640,6640,6640,6640,0
|
|
20240411,183200,387917140,6640,6640,6640,6640,0
|
|
20240411,183100,387917140,6640,6640,6640,6640,0
|
|
20240411,183000,387917140,6640,6640,6640,6640,0
|
|
20240411,182900,387917140,6640,6640,6640,6640,0
|
|
20240411,182800,387917140,6640,6640,6640,6640,0
|
|
20240411,182700,387917140,6640,6640,6640,6640,0
|
|
20240411,182600,387917140,6640,6640,6640,6640,0
|
|
20240411,182500,387917140,6640,6640,6640,6640,0
|
|
20240411,182400,387917140,6640,6640,6640,6640,0
|
|
20240411,182300,387917140,6640,6640,6640,6640,0
|
|
20240411,182200,387917140,6640,6640,6640,6640,0
|
|
20240411,182100,387917140,6640,6640,6640,6640,0
|
|
20240411,182000,387917140,6640,6640,6640,6640,0
|
|
20240411,181900,387917140,6640,6640,6640,6640,0
|
|
20240411,181800,387917140,6640,6640,6640,6640,0
|
|
20240411,181700,387917140,6640,6640,6640,6640,0
|
|
20240411,181600,387917140,6640,6640,6640,6640,4167
|
|
20240411,181500,387917140,6640,6640,6640,6640,0
|
|
20240411,181400,387917140,6640,6640,6640,6640,0
|
|
20240411,181300,387917140,6640,6640,6640,6640,0
|
|
20240411,181200,387917140,6640,6640,6640,6640,0
|
|
20240411,181100,387917140,6640,6640,6640,6640,0
|
|
20240411,181000,387917140,6640,6640,6640,6640,0
|
|
20240411,180900,387917140,6640,6640,6640,6640,0
|
|
20240411,180800,387917140,6640,6640,6640,6640,0
|
|
20240411,180700,387917140,6640,6640,6640,6640,0
|
|
20240411,180600,387917140,6640,6640,6640,6640,0
|
|
20240411,180500,387917140,6640,6640,6640,6640,0
|
|
20240411,180400,387917140,6640,6640,6640,6640,0
|
|
20240411,180300,387917140,6640,6640,6640,6640,0
|
|
20240411,180200,387917140,6640,6640,6640,6640,0
|
|
20240411,180100,387917140,6640,6640,6640,6640,0
|
|
20240411,180000,387917140,6640,6640,6640,6640,0
|
|
20240411,175900,387917140,6640,6640,6640,6640,0
|
|
20240411,175800,387917140,6640,6640,6640,6640,0
|
|
20240411,175700,387917140,6640,6640,6640,6640,0
|
|
20240411,175600,387917140,6640,6640,6640,6640,0
|
|
20240411,175500,387917140,6640,6640,6640,6640,0
|
|
20240411,175400,387917140,6640,6640,6640,6640,0
|
|
20240411,175300,387917140,6640,6640,6640,6640,0
|
|
20240411,175200,387917140,6640,6640,6640,6640,0
|
|
20240411,175100,387917140,6640,6640,6640,6640,0
|
|
20240411,175000,387917140,6640,6640,6640,6640,0
|
|
20240411,174900,387917140,6640,6640,6640,6640,0
|
|
20240411,174800,387917140,6640,6640,6640,6640,0
|
|
20240411,174700,387917140,6640,6640,6640,6640,0
|
|
20240411,174600,387917140,6640,6640,6640,6640,4167
|
|
20240411,174500,387917140,6640,6640,6640,6640,0
|
|
20240411,174400,387917140,6640,6640,6640,6640,0
|
|
20240411,174300,387917140,6640,6640,6640,6640,0
|
|
20240411,174200,387917140,6640,6640,6640,6640,0
|
|
20240411,174100,387917140,6640,6640,6640,6640,0
|
|
20240411,174000,387917140,6640,6640,6640,6640,0
|
|
20240411,173900,387917140,6640,6640,6640,6640,0
|
|
20240411,173800,387917140,6640,6640,6640,6640,0
|
|
20240411,173700,387917140,6640,6640,6640,6640,0
|
|
20240411,173600,387917140,6640,6640,6640,6640,0
|
|
20240411,173500,387917140,6640,6640,6640,6640,0
|
|
20240411,173400,387917140,6640,6640,6640,6640,0
|
|
20240411,173300,387917140,6640,6640,6640,6640,0
|
|
20240411,173200,387917140,6640,6640,6640,6640,0
|
|
20240411,173100,387917140,6640,6640,6640,6640,0
|
|
20240411,173000,387917140,6640,6640,6640,6640,0
|
|
20240411,172900,387917140,6640,6640,6640,6640,0
|
|
20240411,172800,387917140,6640,6640,6640,6640,0
|
|
20240411,172700,387917140,6640,6640,6640,6640,0
|
|
20240411,172600,387917140,6640,6640,6640,6640,0
|
|
20240411,172500,387917140,6640,6640,6640,6640,0
|
|
20240411,172400,387917140,6640,6640,6640,6640,0
|
|
20240411,172300,387917140,6640,6640,6640,6640,0
|
|
20240411,172200,387917140,6640,6640,6640,6640,0
|
|
20240411,172100,387917140,6640,6640,6640,6640,0
|
|
20240411,172000,387917140,6640,6640,6640,6640,0
|
|
20240411,171900,387917140,6640,6640,6640,6640,0
|
|
20240411,171800,387917140,6640,6640,6640,6640,0
|
|
20240411,171700,387917140,6640,6640,6640,6640,0
|
|
20240411,171600,387917140,6640,6640,6640,6640,4167
|
|
20240411,171500,387917140,6640,6640,6640,6640,0
|
|
20240411,171400,387917140,6640,6640,6640,6640,0
|
|
20240411,171300,387917140,6640,6640,6640,6640,0
|
|
20240411,171200,387917140,6640,6640,6640,6640,0
|
|
20240411,171100,387917140,6640,6640,6640,6640,0
|
|
20240411,171000,387917140,6640,6640,6640,6640,0
|
|
20240411,170900,387917140,6640,6640,6640,6640,0
|
|
20240411,170800,387917140,6640,6640,6640,6640,0
|
|
20240411,170700,387917140,6640,6640,6640,6640,0
|
|
20240411,170600,387917140,6640,6640,6640,6640,0
|
|
20240411,170500,387917140,6640,6640,6640,6640,0
|
|
20240411,170400,387917140,6640,6640,6640,6640,0
|
|
20240411,170300,387917140,6640,6640,6640,6640,0
|
|
20240411,170200,387917140,6640,6640,6640,6640,0
|
|
20240411,170100,387917140,6640,6640,6640,6640,0
|
|
20240411,170000,387917140,6640,6640,6640,6640,0
|
|
20240411,165900,387917140,6640,6640,6640,6640,0
|
|
20240411,165800,387917140,6640,6640,6640,6640,0
|
|
20240411,165700,387917140,6640,6640,6640,6640,0
|
|
20240411,165600,387917140,6640,6640,6640,6640,0
|
|
20240411,165500,387917140,6640,6640,6640,6640,0
|
|
20240411,165400,387917140,6640,6640,6640,6640,0
|
|
20240411,165300,387917140,6640,6640,6640,6640,0
|
|
20240411,165200,387917140,6640,6640,6640,6640,0
|
|
20240411,165100,387917140,6640,6640,6640,6640,0
|
|
20240411,165000,387917140,6640,6640,6640,6640,0
|
|
20240411,164900,387917140,6640,6640,6640,6640,0
|
|
20240411,164800,387917140,6640,6640,6640,6640,0
|
|
20240411,164700,387917140,6640,6640,6640,6640,0
|
|
20240411,164600,387917140,6640,6640,6640,6640,4167
|
|
20240411,164500,387917140,6640,6640,6640,6640,0
|
|
20240411,164400,387917140,6640,6640,6640,6640,0
|
|
20240411,164300,387917140,6640,6640,6640,6640,0
|
|
20240411,164200,387917140,6640,6640,6640,6640,0
|
|
20240411,164100,387917140,6640,6640,6640,6640,0
|
|
20240411,164000,387917140,6640,6640,6640,6640,0
|
|
20240411,163900,387917140,6640,6640,6640,6640,0
|
|
20240411,163800,387917140,6640,6640,6640,6640,0
|
|
20240411,163700,387917140,6640,6640,6640,6640,0
|
|
20240411,163600,387917140,6640,6640,6640,6640,0
|
|
20240411,163500,387917140,6640,6640,6640,6640,0
|
|
20240411,163400,387917140,6640,6640,6640,6640,0
|
|
20240411,163300,387917140,6640,6640,6640,6640,0
|
|
20240411,163200,387917140,6640,6640,6640,6640,0
|
|
20240411,163100,387917140,6640,6640,6640,6640,0
|
|
20240411,163000,387917140,6640,6640,6640,6640,0
|
|
20240411,162900,387917140,6640,6640,6640,6640,0
|
|
20240411,162800,387917140,6640,6640,6640,6640,0
|
|
20240411,162700,387917140,6640,6640,6640,6640,0
|
|
20240411,162600,387917140,6640,6640,6640,6640,0
|
|
20240411,162500,387917140,6640,6640,6640,6640,0
|
|
20240411,162400,387917140,6640,6640,6640,6640,0
|
|
20240411,162300,387917140,6640,6640,6640,6640,0
|
|
20240411,162200,387917140,6640,6640,6640,6640,0
|
|
20240411,162100,387917140,6640,6640,6640,6640,0
|
|
20240411,162000,387917140,6640,6640,6640,6640,0
|
|
20240411,161900,387917140,6640,6640,6640,6640,0
|
|
20240411,161800,387917140,6640,6640,6640,6640,0
|
|
20240411,161700,387917140,6640,6640,6640,6640,0
|
|
20240411,161600,387917140,6640,6640,6640,6640,4167
|
|
20240411,161500,387917140,6640,6640,6640,6640,0
|
|
20240411,161400,387917140,6640,6640,6640,6640,0
|
|
20240411,161300,387917140,6640,6640,6640,6640,0
|
|
20240411,161200,387917140,6640,6640,6640,6640,0
|
|
20240411,161100,387917140,6640,6640,6640,6640,0
|
|
20240411,161000,387917140,6640,6640,6640,6640,0
|
|
20240411,160900,387917140,6640,6640,6640,6640,0
|
|
20240411,160800,387917140,6640,6640,6640,6640,0
|
|
20240411,160700,387917140,6640,6640,6640,6640,0
|
|
20240411,160600,387917140,6640,6640,6640,6640,0
|
|
20240411,160500,387917140,6640,6640,6640,6640,0
|
|
20240411,160400,387917140,6640,6640,6640,6640,0
|
|
20240411,160300,387917140,6640,6640,6640,6640,0
|
|
20240411,160200,387917140,6640,6640,6640,6640,0
|
|
20240411,160100,387917140,6640,6640,6640,6640,0
|
|
20240411,160000,387917140,6640,6640,6640,6640,0
|
|
20240411,155900,387917140,6640,6640,6640,6640,0
|
|
20240411,155800,387917140,6640,6640,6640,6640,0
|
|
20240411,155700,387917140,6640,6640,6640,6640,0
|
|
20240411,155600,387917140,6640,6640,6640,6640,0
|
|
20240411,155500,387917140,6640,6640,6640,6640,0
|
|
20240411,155400,387917140,6640,6640,6640,6640,0
|
|
20240411,155300,387917140,6640,6640,6640,6640,0
|
|
20240411,155200,387917140,6640,6640,6640,6640,0
|
|
20240411,155100,387917140,6640,6640,6640,6640,0
|
|
20240411,155000,387917140,6640,6640,6640,6640,0
|
|
20240411,154900,387917140,6640,6640,6640,6640,0
|
|
20240411,154800,387917140,6640,6640,6640,6640,0
|
|
20240411,154700,387917140,6640,6640,6640,6640,0
|
|
20240411,154600,387917140,6640,6640,6640,6640,4167
|
|
20240411,154500,387917140,6640,6640,6640,6640,0
|
|
20240411,154400,387917140,6640,6640,6640,6640,0
|
|
20240411,154300,387917140,6640,6640,6640,6640,0
|
|
20240411,154200,387917140,6640,6640,6640,6640,0
|
|
20240411,154100,387917140,6640,6640,6640,6640,0
|
|
20240411,154000,387917140,6640,6640,6640,6640,0
|
|
20240411,153900,387917140,6640,6640,6640,6640,0
|
|
20240411,153800,387917140,6640,6640,6640,6640,0
|
|
20240411,153700,387917140,6640,6640,6640,6640,0
|
|
20240411,153600,387917140,6640,6640,6640,6640,0
|
|
20240411,153500,387917140,6640,6640,6640,6640,0
|
|
20240411,153400,387917140,6640,6640,6640,6640,0
|
|
20240411,153300,387917140,6640,6640,6640,6640,0
|
|
20240411,153200,387917140,6640,6640,6640,6640,0
|
|
20240411,153100,387917140,6640,6640,6640,6640,0
|
|
20240411,153000,387917140,6640,6640,6640,6640,4167
|
|
20240411,152900,360248260,6620,6620,6620,6620,0
|
|
20240411,152800,360248260,6620,6620,6620,6620,0
|
|
20240411,152700,360248260,6620,6620,6620,6620,0
|
|
20240411,152600,360248260,6620,6620,6620,6620,0
|
|
20240411,152500,360248260,6620,6620,6620,6620,0
|
|
20240411,152400,360248260,6620,6620,6620,6620,0
|
|
20240411,152300,360248260,6620,6620,6620,6620,0
|
|
20240411,152200,360248260,6620,6620,6620,6620,0
|
|
20240411,152100,360248260,6620,6620,6620,6620,0
|
|
20240411,152000,360248260,6620,6620,6620,6620,0
|
|
20240411,151900,360248260,6620,6610,6620,6610,2
|
|
20240411,151800,360235030,6620,6620,6620,6620,1
|
|
20240411,151700,360228410,6620,6630,6630,6620,55
|
|
20240411,151600,359864300,6620,6620,6620,6620,757
|
|
20240411,151500,354852960,6630,6630,6630,6630,0
|
|
20240411,151400,354852960,6630,6630,6630,6630,11
|
|
20240411,151300,354780030,6630,6630,6630,6630,10
|
|
20240411,151200,354713730,6620,6630,6630,6620,203
|
|
20240411,151100,353369840,6620,6620,6620,6620,415
|
|
20240411,151000,350622540,6630,6630,6630,6630,0
|
|
20240411,150900,350622540,6630,6630,6630,6630,28
|
|
20240411,150800,350436900,6640,6640,6640,6640,602
|
|
20240411,150700,346439620,6640,6640,6640,6640,0
|
|
20240411,150600,346439620,6640,6640,6640,6640,0
|
|
20240411,150500,346439620,6640,6640,6640,6640,301
|
|
20240411,150400,344440980,6640,6640,6640,6640,1
|
|
20240411,150300,344434340,6640,6640,6640,6640,0
|
|
20240411,150200,344434340,6640,6640,6640,6640,3
|
|
20240411,150100,344414420,6640,6640,6640,6640,6
|
|
20240411,150000,344374580,6640,6650,6650,6640,567
|
|
20240411,145900,340607260,6650,6650,6650,6650,56
|
|
20240411,145800,340234860,6650,6650,6650,6650,11
|
|
20240411,145700,340161710,6650,6650,6650,6650,0
|
|
20240411,145600,340161710,6650,6650,6650,6650,301
|
|
20240411,145500,338160060,6640,6640,6640,6640,40
|
|
20240411,145400,337894460,6650,6650,6650,6650,10
|
|
20240411,145300,337827960,6640,6640,6640,6640,0
|
|
20240411,145200,337827960,6640,6640,6640,6640,1518
|
|
20240411,145100,327748440,6650,6650,6650,6650,0
|
|
20240411,145000,327748440,6650,6650,6650,6650,0
|
|
20240411,144900,327748440,6650,6650,6650,6650,0
|
|
20240411,144800,327748440,6650,6650,6650,6650,129
|
|
20240411,144700,326890590,6650,6650,6650,6650,0
|
|
20240411,144600,326890590,6650,6650,6650,6650,101
|
|
20240411,144500,326218940,6650,6640,6650,6640,5
|
|
20240411,144400,326185720,6640,6640,6640,6640,369
|
|
20240411,144300,323735560,6640,6640,6640,6640,1
|
|
20240411,144200,323728920,6640,6640,6640,6640,0
|
|
20240411,144100,323728920,6640,6620,6640,6620,402
|
|
20240411,144000,321064520,6610,6610,6610,6610,0
|
|
20240411,143900,321064520,6610,6610,6610,6610,0
|
|
20240411,143800,321064520,6610,6610,6610,6610,0
|
|
20240411,143700,321064520,6610,6610,6610,6610,0
|
|
20240411,143600,321064520,6610,6610,6610,6610,0
|
|
20240411,143500,321064520,6610,6610,6610,6610,16
|
|
20240411,143400,320958760,6620,6620,6620,6620,2
|
|
20240411,143300,320945520,6620,6620,6620,6620,0
|
|
20240411,143200,320945520,6620,6620,6620,6620,0
|
|
20240411,143100,320945520,6620,6620,6620,6620,0
|
|
20240411,143000,320945520,6620,6620,6620,6620,0
|
|
20240411,142900,320945520,6620,6620,6620,6620,1
|
|
20240411,142800,320938900,6630,6630,6630,6630,0
|
|
20240411,142700,320938900,6630,6630,6630,6630,0
|
|
20240411,142600,320938900,6630,6640,6640,6630,168
|
|
20240411,142500,319825050,6630,6630,6630,6630,290
|
|
20240411,142400,317902350,6630,6630,6630,6630,1
|
|
20240411,142300,317895720,6600,6600,6600,6600,0
|
|
20240411,142200,317895720,6600,6600,6600,6600,0
|
|
20240411,142100,317895720,6600,6600,6600,6600,0
|
|
20240411,142000,317895720,6600,6600,6600,6600,0
|
|
20240411,141900,317895720,6600,6600,6600,6600,0
|
|
20240411,141800,317895720,6600,6600,6600,6600,0
|
|
20240411,141700,317895720,6600,6620,6620,6600,285
|
|
20240411,141600,316014010,6630,6630,6630,6630,0
|
|
20240411,141500,316014010,6630,6630,6630,6630,2
|
|
20240411,141400,316000750,6620,6620,6620,6620,0
|
|
20240411,141300,316000750,6620,6610,6620,6610,1248
|
|
20240411,141200,307751350,6610,6610,6610,6610,0
|
|
20240411,141100,307751350,6610,6610,6610,6610,0
|
|
20240411,141000,307751350,6610,6610,6610,6610,0
|
|
20240411,140900,307751350,6610,6610,6610,6610,0
|
|
20240411,140800,307751350,6610,6610,6610,6610,2
|
|
20240411,140700,307738130,6620,6620,6620,6620,0
|
|
20240411,140600,307738130,6620,6620,6620,6620,0
|
|
20240411,140500,307738130,6620,6620,6620,6620,0
|
|
20240411,140400,307738130,6620,6620,6620,6620,0
|
|
20240411,140300,307738130,6620,6620,6620,6620,0
|
|
20240411,140200,307738130,6620,6620,6620,6620,0
|
|
20240411,140100,307738130,6620,6620,6620,6620,208
|
|
20240411,140000,306361170,6620,6620,6620,6620,1
|
|
20240411,135900,306354550,6600,6600,6600,6600,0
|
|
20240411,135800,306354550,6600,6600,6600,6600,73
|
|
20240411,135700,305872750,6610,6610,6610,6610,8
|
|
20240411,135600,305819870,6620,6610,6620,6610,53
|
|
20240411,135500,305469530,6610,6610,6610,6610,112
|
|
20240411,135400,304729210,6620,6620,6620,6620,0
|
|
20240411,135300,304729210,6620,6620,6620,6620,0
|
|
20240411,135200,304729210,6620,6620,6620,6620,0
|
|
20240411,135100,304729210,6620,6620,6620,6620,138
|
|
20240411,135000,303815650,6630,6630,6630,6630,0
|
|
20240411,134900,303815650,6630,6630,6630,6630,1
|
|
20240411,134800,303809020,6620,6620,6620,6620,10
|
|
20240411,134700,303742820,6630,6630,6630,6630,0
|
|
20240411,134600,303742820,6630,6630,6630,6630,0
|
|
20240411,134500,303742820,6630,6630,6630,6630,0
|
|
20240411,134400,303742820,6630,6630,6630,6630,7
|
|
20240411,134300,303696410,6640,6620,6640,6620,9
|
|
20240411,134200,303636810,6620,6620,6620,6620,3
|
|
20240411,134100,303616950,6640,6640,6640,6640,0
|
|
20240411,134000,303616950,6640,6640,6640,6640,0
|
|
20240411,133900,303616950,6640,6640,6640,6640,0
|
|
20240411,133800,303616950,6640,6640,6640,6640,1
|
|
20240411,133700,303610310,6630,6640,6640,6630,176
|
|
20240411,133600,302441760,6640,6650,6650,6640,405
|
|
20240411,133500,299752510,6650,6650,6650,6650,2
|
|
20240411,133400,299739210,6640,6640,6640,6640,0
|
|
20240411,133300,299739210,6640,6640,6640,6640,0
|
|
20240411,133200,299739210,6640,6640,6640,6640,0
|
|
20240411,133100,299739210,6640,6630,6640,6630,1277
|
|
20240411,133000,291270420,6630,6630,6630,6630,1
|
|
20240411,132900,291263790,6630,6630,6630,6630,1
|
|
20240411,132800,291257160,6630,6630,6630,6630,0
|
|
20240411,132700,291257160,6630,6630,6630,6630,4
|
|
20240411,132600,291230640,6640,6640,6640,6640,0
|
|
20240411,132500,291230640,6640,6640,6640,6640,0
|
|
20240411,132400,291230640,6640,6640,6640,6640,0
|
|
20240411,132300,291230640,6640,6640,6640,6640,0
|
|
20240411,132200,291230640,6640,6620,6640,6620,272
|
|
20240411,132100,289427710,6630,6610,6630,6600,56
|
|
20240411,132000,289058040,6630,6630,6630,6630,2
|
|
20240411,131900,289044780,6620,6620,6620,6620,3
|
|
20240411,131800,289024920,6630,6630,6630,6630,3
|
|
20240411,131700,289005030,6640,6640,6640,6640,20
|
|
20240411,131600,288872230,6650,6650,6650,6640,7
|
|
20240411,131500,288825710,6660,6660,6670,6660,3
|
|
20240411,131400,288805720,6670,6670,6670,6670,1
|
|
20240411,131300,288799050,6670,6670,6670,6670,1
|
|
20240411,131200,288792380,6650,6620,6690,6620,3998
|
|
20240411,131100,262160990,6610,6570,6610,6570,2837
|
|
20240411,131000,243440640,6560,6560,6560,6560,0
|
|
20240411,130900,243440640,6560,6550,6560,6550,303
|
|
20240411,130800,241454540,6540,6540,6540,6530,876
|
|
20240411,130700,235725510,6530,6530,6530,6530,1
|
|
20240411,130600,235718980,6540,6540,6540,6540,0
|
|
20240411,130500,235718980,6540,6540,6540,6540,1
|
|
20240411,130400,235712440,6540,6530,6540,6530,200
|
|
20240411,130300,234404470,6540,6540,6540,6540,0
|
|
20240411,130200,234404470,6540,6540,6540,6540,10
|
|
20240411,130100,234339070,6540,6530,6540,6530,10
|
|
20240411,130000,234273700,6540,6540,6540,6540,0
|
|
20240411,125900,234273700,6540,6520,6540,6510,383
|
|
20240411,125800,231778370,6520,6520,6520,6520,0
|
|
20240411,125700,231778370,6520,6520,6520,6520,0
|
|
20240411,125600,231778370,6520,6520,6520,6520,30
|
|
20240411,125500,231582770,6520,6520,6520,6520,100
|
|
20240411,125400,230930770,6520,6540,6540,6520,195
|
|
20240411,125300,229658680,6540,6540,6540,6540,0
|
|
20240411,125200,229658680,6540,6540,6540,6540,0
|
|
20240411,125100,229658680,6540,6540,6540,6540,0
|
|
20240411,125000,229658680,6540,6540,6540,6540,0
|
|
20240411,124900,229658680,6540,6540,6540,6540,0
|
|
20240411,124800,229658680,6540,6530,6540,6530,68
|
|
20240411,124700,229214070,6530,6530,6530,6530,0
|
|
20240411,124600,229214070,6530,6530,6530,6530,0
|
|
20240411,124500,229214070,6530,6530,6530,6530,1
|
|
20240411,124400,229207540,6500,6500,6520,6490,271
|
|
20240411,124300,227443890,6490,6490,6490,6490,0
|
|
20240411,124200,227443890,6490,6490,6490,6490,0
|
|
20240411,124100,227443890,6490,6490,6490,6490,0
|
|
20240411,124000,227443890,6490,6490,6490,6490,10
|
|
20240411,123900,227378990,6480,6530,6530,6480,482
|
|
20240411,123800,224250520,6530,6530,6530,6530,148
|
|
20240411,123700,223284080,6530,6530,6530,6530,15
|
|
20240411,123600,223186130,6550,6550,6550,6550,0
|
|
20240411,123500,223186130,6550,6530,6550,6490,702
|
|
20240411,123400,218616180,6550,6530,6550,6530,582
|
|
20240411,123300,214808000,6530,6530,6530,6530,1
|
|
20240411,123200,214801470,6520,6520,6520,6520,0
|
|
20240411,123100,214801470,6520,6520,6520,6520,2
|
|
20240411,123000,214788430,6520,6520,6520,6520,0
|
|
20240411,122900,214788430,6520,6520,6520,6520,0
|
|
20240411,122800,214788430,6520,6520,6520,6520,160
|
|
20240411,122700,213745230,6480,6480,6480,6480,0
|
|
20240411,122600,213745230,6480,6490,6490,6480,164
|
|
20240411,122500,212682240,6490,6490,6490,6490,547
|
|
20240411,122400,209132210,6490,6490,6490,6490,303
|
|
20240411,122300,207165740,6500,6500,6500,6500,160
|
|
20240411,122200,206125740,6540,6540,6540,6540,459
|
|
20240411,122100,203123880,6540,6540,6540,6540,0
|
|
20240411,122000,203123880,6540,6540,6540,6540,0
|
|
20240411,121900,203123880,6540,6490,6540,6490,286
|
|
20240411,121800,201265620,6500,6500,6500,6500,258
|
|
20240411,121700,199588620,6500,6490,6500,6480,270
|
|
20240411,121600,197836770,6500,6530,6530,6490,4088
|
|
20240411,121500,171237410,6530,6540,6540,6530,599
|
|
20240411,121400,167325830,6540,6540,6540,6540,8
|
|
20240411,121300,167273510,6550,6560,6560,6550,15
|
|
20240411,121200,167175220,6530,6560,6560,6530,15
|
|
20240411,121100,167077210,6540,6540,6540,6540,0
|
|
20240411,121000,167077210,6540,6540,6540,6540,192
|
|
20240411,120900,165821530,6570,6570,6570,6570,2
|
|
20240411,120800,165808390,6550,6560,6560,6550,161
|
|
20240411,120700,164753640,6570,6570,6570,6570,0
|
|
20240411,120600,164753640,6570,6570,6570,6570,20
|
|
20240411,120500,164622240,6550,6560,6560,6550,101
|
|
20240411,120400,163959690,6560,6560,6560,6560,1
|
|
20240411,120300,163953130,6550,6550,6550,6550,0
|
|
20240411,120200,163953130,6550,6550,6550,6550,1
|
|
20240411,120100,163946580,6550,6550,6550,6550,219
|
|
20240411,120000,162512130,6550,6550,6550,6550,25
|
|
20240411,115900,162348380,6550,6550,6550,6550,0
|
|
20240411,115800,162348380,6550,6550,6550,6550,0
|
|
20240411,115700,162348380,6550,6550,6550,6550,20
|
|
20240411,115600,162217380,6550,6550,6550,6550,0
|
|
20240411,115500,162217380,6550,6560,6560,6550,631
|
|
20240411,115400,158083330,6570,6570,6570,6570,200
|
|
20240411,115300,156769330,6570,6570,6570,6570,17
|
|
20240411,115200,156657640,6550,6550,6550,6550,0
|
|
20240411,115100,156657640,6550,6550,6550,6550,445
|
|
20240411,115000,153742890,6560,6560,6560,6560,336
|
|
20240411,114900,151538730,6560,6560,6560,6560,400
|
|
20240411,114800,148914730,6570,6570,6570,6570,0
|
|
20240411,114700,148914730,6570,6580,6580,6570,625
|
|
20240411,114600,144808240,6600,6600,6600,6600,0
|
|
20240411,114500,144808240,6600,6600,6600,6600,0
|
|
20240411,114400,144808240,6600,6600,6600,6600,0
|
|
20240411,114300,144808240,6600,6600,6600,6600,10
|
|
20240411,114200,144742240,6590,6600,6600,6590,19
|
|
20240411,114100,144616860,6600,6600,6600,6600,0
|
|
20240411,114000,144616860,6600,6600,6600,6600,2
|
|
20240411,113900,144603660,6600,6600,6600,6600,0
|
|
20240411,113800,144603660,6600,6600,6600,6600,0
|
|
20240411,113700,144603660,6600,6600,6600,6600,0
|
|
20240411,113600,144603660,6600,6600,6600,6600,0
|
|
20240411,113500,144603660,6600,6600,6600,6600,0
|
|
20240411,113400,144603660,6600,6600,6600,6600,0
|
|
20240411,113300,144603660,6600,6600,6600,6600,0
|
|
20240411,113200,144603660,6600,6600,6600,6600,1
|
|
20240411,113100,144597060,6560,6560,6560,6560,19
|
|
20240411,113000,144472420,6600,6600,6600,6600,0
|
|
20240411,112900,144472420,6600,6600,6600,6600,0
|
|
20240411,112800,144472420,6600,6590,6600,6550,1737
|
|
20240411,112700,133067540,6600,6600,6600,6600,0
|
|
20240411,112600,133067540,6600,6600,6600,6600,11
|
|
20240411,112500,132994940,6600,6600,6600,6600,1
|
|
20240411,112400,132988340,6570,6570,6570,6570,0
|
|
20240411,112300,132988340,6570,6570,6570,6570,0
|
|
20240411,112200,132988340,6570,6580,6580,6570,580
|
|
20240411,112100,129174390,6590,6590,6600,6580,858
|
|
20240411,112000,123518570,6600,6600,6600,6600,0
|
|
20240411,111900,123518570,6600,6600,6600,6600,0
|
|
20240411,111800,123518570,6600,6600,6600,6590,321
|
|
20240411,111700,121402970,6590,6590,6590,6590,1
|
|
20240411,111600,121396380,6600,6620,6620,6600,175
|
|
20240411,111500,120239790,6630,6630,6630,6630,0
|
|
20240411,111400,120239790,6630,6630,6630,6630,2
|
|
20240411,111300,120226530,6640,6640,6640,6640,1
|
|
20240411,111200,120219890,6640,6640,6640,6640,0
|
|
20240411,111100,120219890,6640,6640,6640,6640,1
|
|
20240411,111000,120213250,6620,6620,6620,6620,0
|
|
20240411,110900,120213250,6620,6620,6620,6620,0
|
|
20240411,110800,120213250,6620,6620,6620,6620,0
|
|
20240411,110700,120213250,6620,6620,6620,6620,42
|
|
20240411,110600,119935210,6620,6620,6620,6620,0
|
|
20240411,110500,119935210,6620,6620,6620,6620,50
|
|
20240411,110400,119604210,6620,6620,6620,6620,0
|
|
20240411,110300,119604210,6620,6620,6620,6620,0
|
|
20240411,110200,119604210,6620,6620,6620,6620,0
|
|
20240411,110100,119604210,6620,6620,6620,6620,1
|
|
20240411,110000,119597590,6630,6630,6630,6630,211
|
|
20240411,105900,118198660,6640,6640,6640,6640,0
|
|
20240411,105800,118198660,6640,6640,6640,6640,0
|
|
20240411,105700,118198660,6640,6640,6640,6640,0
|
|
20240411,105600,118198660,6640,6640,6640,6640,0
|
|
20240411,105500,118198660,6640,6640,6640,6640,0
|
|
20240411,105400,118198660,6640,6650,6650,6640,3
|
|
20240411,105300,118178730,6650,6650,6650,6650,0
|
|
20240411,105200,118178730,6650,6650,6650,6650,1
|
|
20240411,105100,118172080,6650,6650,6650,6650,0
|
|
20240411,105000,118172080,6650,6650,6650,6650,0
|
|
20240411,104900,118172080,6650,6650,6650,6650,0
|
|
20240411,104800,118172080,6650,6650,6650,6650,0
|
|
20240411,104700,118172080,6650,6650,6650,6650,11
|
|
20240411,104600,118098930,6650,6650,6650,6650,4
|
|
20240411,104500,118072330,6650,6650,6650,6650,5
|
|
20240411,104400,118039080,6650,6650,6650,6650,1
|
|
20240411,104300,118032430,6650,6650,6650,6650,0
|
|
20240411,104200,118032430,6650,6650,6650,6650,0
|
|
20240411,104100,118032430,6650,6650,6650,6650,3
|
|
20240411,104000,118012480,6650,6650,6650,6650,427
|
|
20240411,103900,115172930,6640,6640,6650,6640,200
|
|
20240411,103800,113844030,6640,6640,6640,6640,1
|
|
20240411,103700,113837390,6610,6600,6610,6590,1036
|
|
20240411,103600,107007840,6600,6600,6600,6600,0
|
|
20240411,103500,107007840,6600,6600,6600,6600,1
|
|
20240411,103400,107001240,6640,6630,6640,6600,891
|
|
20240411,103300,101109510,6640,6640,6640,6640,1
|
|
20240411,103200,101102870,6640,6640,6640,6640,0
|
|
20240411,103100,101102870,6640,6640,6640,6640,1
|
|
20240411,103000,101096230,6640,6640,6640,6640,10
|
|
20240411,102900,101029830,6640,6640,6640,6640,3
|
|
20240411,102800,101009910,6640,6640,6640,6640,0
|
|
20240411,102700,101009910,6640,6640,6640,6640,0
|
|
20240411,102600,101009910,6640,6640,6640,6640,0
|
|
20240411,102500,101009910,6640,6640,6640,6640,0
|
|
20240411,102400,101009910,6640,6640,6640,6640,211
|
|
20240411,102300,99608870,6650,6650,6650,6650,0
|
|
20240411,102200,99608870,6650,6650,6650,6650,0
|
|
20240411,102100,99608870,6650,6650,6650,6650,1
|
|
20240411,102000,99602220,6650,6650,6650,6650,0
|
|
20240411,101900,99602220,6650,6650,6650,6650,0
|
|
20240411,101800,99602220,6650,6650,6650,6650,4
|
|
20240411,101700,99575620,6650,6650,6650,6650,2
|
|
20240411,101600,99562320,6650,6650,6650,6650,1
|
|
20240411,101500,99555670,6650,6650,6650,6650,0
|
|
20240411,101400,99555670,6650,6650,6650,6650,0
|
|
20240411,101300,99555670,6650,6650,6650,6650,3
|
|
20240411,101200,99535720,6660,6660,6660,6660,0
|
|
20240411,101100,99535720,6660,6660,6660,6660,1
|
|
20240411,101000,99529060,6650,6650,6650,6650,0
|
|
20240411,100900,99529060,6650,6640,6650,6640,113
|
|
20240411,100800,98777710,6650,6650,6650,6650,25
|
|
20240411,100700,98611460,6650,6650,6650,6650,1
|
|
20240411,100600,98604810,6650,6650,6650,6650,71
|
|
20240411,100500,98132660,6650,6650,6650,6650,1
|
|
20240411,100400,98126010,6660,6660,6660,6660,3
|
|
20240411,100300,98106030,6650,6650,6650,6650,1
|
|
20240411,100200,98099380,6660,6660,6660,6660,2
|
|
20240411,100100,98086060,6660,6660,6660,6660,1
|
|
20240411,100000,98079400,6660,6660,6660,6660,0
|
|
20240411,095900,98079400,6660,6660,6660,6660,0
|
|
20240411,095800,98079400,6660,6660,6660,6650,19
|
|
20240411,095700,97953010,6670,6670,6670,6670,1
|
|
20240411,095600,97946340,6670,6670,6670,6670,0
|
|
20240411,095500,97946340,6670,6670,6670,6670,1
|
|
20240411,095400,97939670,6650,6670,6670,6650,2
|
|
20240411,095300,97926350,6640,6640,6640,6640,0
|
|
20240411,095200,97926350,6640,6640,6640,6640,0
|
|
20240411,095100,97926350,6640,6650,6650,6640,300
|
|
20240411,095000,95932760,6670,6670,6670,6670,1
|
|
20240411,094900,95926090,6650,6670,6670,6650,71
|
|
20240411,094800,95453910,6670,6670,6670,6670,1
|
|
20240411,094700,95447240,6670,6670,6670,6670,0
|
|
20240411,094600,95447240,6670,6670,6670,6670,11
|
|
20240411,094500,95373870,6670,6670,6670,6670,5
|
|
20240411,094400,95340520,6670,6670,6670,6670,0
|
|
20240411,094300,95340520,6670,6670,6670,6670,1
|
|
20240411,094200,95333850,6670,6670,6670,6670,0
|
|
20240411,094100,95333850,6670,6670,6670,6670,0
|
|
20240411,094000,95333850,6670,6670,6670,6670,0
|
|
20240411,093900,95333850,6670,6650,6670,6650,111
|
|
20240411,093800,94595600,6650,6650,6650,6650,0
|
|
20240411,093700,94595600,6650,6650,6650,6650,1
|
|
20240411,093600,94588950,6640,6640,6640,6640,18
|
|
20240411,093500,94469430,6650,6650,6650,6650,0
|
|
20240411,093400,94469430,6650,6640,6650,6640,8
|
|
20240411,093300,94416300,6610,6610,6610,6610,0
|
|
20240411,093200,94416300,6610,6620,6620,6610,2892
|
|
20240411,093100,75299390,6610,6640,6640,6610,292
|
|
20240411,093000,73365300,6650,6650,6650,6650,40
|
|
20240411,092900,73099300,6660,6660,6660,6660,7
|
|
20240411,092800,73052680,6670,6670,6670,6670,33
|
|
20240411,092700,72832570,6670,6670,6670,6670,0
|
|
20240411,092600,72832570,6670,6670,6670,6670,0
|
|
20240411,092500,72832570,6670,6670,6670,6670,0
|
|
20240411,092400,72832570,6670,6670,6670,6670,8
|
|
20240411,092300,72779210,6670,6670,6670,6670,0
|
|
20240411,092200,72779210,6670,6670,6670,6670,4
|
|
20240411,092100,72752530,6680,6680,6680,6680,128
|
|
20240411,092000,71897490,6680,6740,6740,6680,306
|
|
20240411,091900,69853060,6740,6660,6740,6660,3631
|
|
20240411,091800,45394940,6660,6660,6660,6660,0
|
|
20240411,091700,45394940,6660,6660,6660,6660,0
|
|
20240411,091600,45394940,6660,6660,6660,6660,1
|
|
20240411,091500,45388280,6660,6660,6660,6660,1
|
|
20240411,091400,45381620,6660,6660,6660,6660,2
|
|
20240411,091300,45368300,6670,6670,6670,6670,50
|
|
20240411,091200,45034800,6650,6660,6660,6650,904
|
|
20240411,091100,39014260,6660,6660,6660,6660,506
|
|
20240411,091000,35644300,6650,6650,6650,6650,30
|
|
20240411,090900,35444800,6610,6610,6610,6610,950
|
|
20240411,090800,29165300,6650,6640,6650,6640,220
|
|
20240411,090700,27702500,6660,6650,6660,6650,156
|
|
20240411,090600,26664940,6650,6610,6650,6610,1319
|
|
20240411,090500,17931880,6560,6560,6560,6560,0
|
|
20240411,090400,17931880,6560,6560,6620,6560,575
|
|
20240411,090300,14148450,6560,6580,6580,6560,115
|
|
20240411,090200,13392360,6580,6610,6610,6570,974
|
|
20240411,090100,6958060,6610,6620,6620,6610,483
|
|
20240411,090000,3761500,6620,6610,6620,6610,567
|