643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,194000,231899410,5640,5640,5640,5640,1193
|
|
20240411,193900,231899410,5640,5640,5640,5640,0
|
|
20240411,193800,231899410,5640,5640,5640,5640,0
|
|
20240411,193700,231899410,5640,5640,5640,5640,0
|
|
20240411,193600,231899410,5640,5640,5640,5640,0
|
|
20240411,193500,231899410,5640,5640,5640,5640,0
|
|
20240411,193400,231899410,5640,5640,5640,5640,0
|
|
20240411,193300,231899410,5640,5640,5640,5640,0
|
|
20240411,193200,231899410,5640,5640,5640,5640,0
|
|
20240411,193100,231899410,5640,5640,5640,5640,0
|
|
20240411,193000,231899410,5640,5640,5640,5640,0
|
|
20240411,192900,231899410,5640,5640,5640,5640,0
|
|
20240411,192800,231899410,5640,5640,5640,5640,0
|
|
20240411,192700,231899410,5640,5640,5640,5640,0
|
|
20240411,192600,231899410,5640,5640,5640,5640,0
|
|
20240411,192500,231899410,5640,5640,5640,5640,0
|
|
20240411,192400,231899410,5640,5640,5640,5640,0
|
|
20240411,192300,231899410,5640,5640,5640,5640,0
|
|
20240411,192200,231899410,5640,5640,5640,5640,0
|
|
20240411,192100,231899410,5640,5640,5640,5640,0
|
|
20240411,192000,231899410,5640,5640,5640,5640,0
|
|
20240411,191900,231899410,5640,5640,5640,5640,0
|
|
20240411,191800,231899410,5640,5640,5640,5640,0
|
|
20240411,191700,231899410,5640,5640,5640,5640,0
|
|
20240411,191600,231899410,5640,5640,5640,5640,0
|
|
20240411,191500,231899410,5640,5640,5640,5640,0
|
|
20240411,191400,231899410,5640,5640,5640,5640,0
|
|
20240411,191300,231899410,5640,5640,5640,5640,0
|
|
20240411,191200,231899410,5640,5640,5640,5640,0
|
|
20240411,191100,231899410,5640,5640,5640,5640,0
|
|
20240411,191000,231899410,5640,5640,5640,5640,1193
|
|
20240411,190900,231899410,5640,5640,5640,5640,0
|
|
20240411,190800,231899410,5640,5640,5640,5640,0
|
|
20240411,190700,231899410,5640,5640,5640,5640,0
|
|
20240411,190600,231899410,5640,5640,5640,5640,0
|
|
20240411,190500,231899410,5640,5640,5640,5640,0
|
|
20240411,190400,231899410,5640,5640,5640,5640,0
|
|
20240411,190300,231899410,5640,5640,5640,5640,0
|
|
20240411,190200,231899410,5640,5640,5640,5640,0
|
|
20240411,190100,231899410,5640,5640,5640,5640,0
|
|
20240411,190000,231899410,5640,5640,5640,5640,0
|
|
20240411,185900,231899410,5640,5640,5640,5640,0
|
|
20240411,185800,231899410,5640,5640,5640,5640,0
|
|
20240411,185700,231899410,5640,5640,5640,5640,0
|
|
20240411,185600,231899410,5640,5640,5640,5640,0
|
|
20240411,185500,231899410,5640,5640,5640,5640,0
|
|
20240411,185400,231899410,5640,5640,5640,5640,0
|
|
20240411,185300,231899410,5640,5640,5640,5640,0
|
|
20240411,185200,231899410,5640,5640,5640,5640,0
|
|
20240411,185100,231899410,5640,5640,5640,5640,0
|
|
20240411,185000,231899410,5640,5640,5640,5640,0
|
|
20240411,184900,231899410,5640,5640,5640,5640,0
|
|
20240411,184800,231899410,5640,5640,5640,5640,0
|
|
20240411,184700,231899410,5640,5640,5640,5640,0
|
|
20240411,184600,231899410,5640,5640,5640,5640,0
|
|
20240411,184500,231899410,5640,5640,5640,5640,0
|
|
20240411,184400,231899410,5640,5640,5640,5640,0
|
|
20240411,184300,231899410,5640,5640,5640,5640,0
|
|
20240411,184200,231899410,5640,5640,5640,5640,0
|
|
20240411,184100,231899410,5640,5640,5640,5640,0
|
|
20240411,184000,231899410,5640,5640,5640,5640,1193
|
|
20240411,183900,231899410,5640,5640,5640,5640,0
|
|
20240411,183800,231899410,5640,5640,5640,5640,0
|
|
20240411,183700,231899410,5640,5640,5640,5640,0
|
|
20240411,183600,231899410,5640,5640,5640,5640,0
|
|
20240411,183500,231899410,5640,5640,5640,5640,0
|
|
20240411,183400,231899410,5640,5640,5640,5640,0
|
|
20240411,183300,231899410,5640,5640,5640,5640,0
|
|
20240411,183200,231899410,5640,5640,5640,5640,0
|
|
20240411,183100,231899410,5640,5640,5640,5640,0
|
|
20240411,183000,231899410,5640,5640,5640,5640,0
|
|
20240411,182900,231899410,5640,5640,5640,5640,0
|
|
20240411,182800,231899410,5640,5640,5640,5640,0
|
|
20240411,182700,231899410,5640,5640,5640,5640,0
|
|
20240411,182600,231899410,5640,5640,5640,5640,0
|
|
20240411,182500,231899410,5640,5640,5640,5640,0
|
|
20240411,182400,231899410,5640,5640,5640,5640,0
|
|
20240411,182300,231899410,5640,5640,5640,5640,0
|
|
20240411,182200,231899410,5640,5640,5640,5640,0
|
|
20240411,182100,231899410,5640,5640,5640,5640,0
|
|
20240411,182000,231899410,5640,5640,5640,5640,0
|
|
20240411,181900,231899410,5640,5640,5640,5640,0
|
|
20240411,181800,231899410,5640,5640,5640,5640,0
|
|
20240411,181700,231899410,5640,5640,5640,5640,0
|
|
20240411,181600,231899410,5640,5640,5640,5640,0
|
|
20240411,181500,231899410,5640,5640,5640,5640,0
|
|
20240411,181400,231899410,5640,5640,5640,5640,0
|
|
20240411,181300,231899410,5640,5640,5640,5640,0
|
|
20240411,181200,231899410,5640,5640,5640,5640,0
|
|
20240411,181100,231899410,5640,5640,5640,5640,0
|
|
20240411,181000,231899410,5640,5640,5640,5640,1193
|
|
20240411,180900,231899410,5640,5640,5640,5640,0
|
|
20240411,180800,231899410,5640,5640,5640,5640,0
|
|
20240411,180700,231899410,5640,5640,5640,5640,0
|
|
20240411,180600,231899410,5640,5640,5640,5640,0
|
|
20240411,180500,231899410,5640,5640,5640,5640,0
|
|
20240411,180400,231899410,5640,5640,5640,5640,0
|
|
20240411,180300,231899410,5640,5640,5640,5640,0
|
|
20240411,180200,231899410,5640,5640,5640,5640,0
|
|
20240411,180100,231899410,5640,5640,5640,5640,0
|
|
20240411,180000,231899410,5640,5640,5640,5640,0
|
|
20240411,175900,231899410,5640,5640,5640,5640,0
|
|
20240411,175800,231899410,5640,5640,5640,5640,0
|
|
20240411,175700,231899410,5640,5640,5640,5640,0
|
|
20240411,175600,231899410,5640,5640,5640,5640,0
|
|
20240411,175500,231899410,5640,5640,5640,5640,0
|
|
20240411,175400,231899410,5640,5640,5640,5640,0
|
|
20240411,175300,231899410,5640,5640,5640,5640,0
|
|
20240411,175200,231899410,5640,5640,5640,5640,0
|
|
20240411,175100,231899410,5640,5640,5640,5640,0
|
|
20240411,175000,231899410,5640,5640,5640,5640,0
|
|
20240411,174900,231899410,5640,5640,5640,5640,0
|
|
20240411,174800,231899410,5640,5640,5640,5640,0
|
|
20240411,174700,231899410,5640,5640,5640,5640,0
|
|
20240411,174600,231899410,5640,5640,5640,5640,0
|
|
20240411,174500,231899410,5640,5640,5640,5640,0
|
|
20240411,174400,231899410,5640,5640,5640,5640,0
|
|
20240411,174300,231899410,5640,5640,5640,5640,0
|
|
20240411,174200,231899410,5640,5640,5640,5640,0
|
|
20240411,174100,231899410,5640,5640,5640,5640,0
|
|
20240411,174000,231899410,5640,5640,5640,5640,1193
|
|
20240411,173900,231899410,5640,5640,5640,5640,0
|
|
20240411,173800,231899410,5640,5640,5640,5640,0
|
|
20240411,173700,231899410,5640,5640,5640,5640,0
|
|
20240411,173600,231899410,5640,5640,5640,5640,0
|
|
20240411,173500,231899410,5640,5640,5640,5640,0
|
|
20240411,173400,231899410,5640,5640,5640,5640,0
|
|
20240411,173300,231899410,5640,5640,5640,5640,0
|
|
20240411,173200,231899410,5640,5640,5640,5640,0
|
|
20240411,173100,231899410,5640,5640,5640,5640,0
|
|
20240411,173000,231899410,5640,5640,5640,5640,0
|
|
20240411,172900,231899410,5640,5640,5640,5640,0
|
|
20240411,172800,231899410,5640,5640,5640,5640,0
|
|
20240411,172700,231899410,5640,5640,5640,5640,0
|
|
20240411,172600,231899410,5640,5640,5640,5640,0
|
|
20240411,172500,231899410,5640,5640,5640,5640,0
|
|
20240411,172400,231899410,5640,5640,5640,5640,0
|
|
20240411,172300,231899410,5640,5640,5640,5640,0
|
|
20240411,172200,231899410,5640,5640,5640,5640,0
|
|
20240411,172100,231899410,5640,5640,5640,5640,0
|
|
20240411,172000,231899410,5640,5640,5640,5640,0
|
|
20240411,171900,231899410,5640,5640,5640,5640,0
|
|
20240411,171800,231899410,5640,5640,5640,5640,0
|
|
20240411,171700,231899410,5640,5640,5640,5640,0
|
|
20240411,171600,231899410,5640,5640,5640,5640,0
|
|
20240411,171500,231899410,5640,5640,5640,5640,0
|
|
20240411,171400,231899410,5640,5640,5640,5640,0
|
|
20240411,171300,231899410,5640,5640,5640,5640,0
|
|
20240411,171200,231899410,5640,5640,5640,5640,0
|
|
20240411,171100,231899410,5640,5640,5640,5640,0
|
|
20240411,171000,231899410,5640,5640,5640,5640,1193
|
|
20240411,170900,231899410,5640,5640,5640,5640,0
|
|
20240411,170800,231899410,5640,5640,5640,5640,0
|
|
20240411,170700,231899410,5640,5640,5640,5640,0
|
|
20240411,170600,231899410,5640,5640,5640,5640,0
|
|
20240411,170500,231899410,5640,5640,5640,5640,0
|
|
20240411,170400,231899410,5640,5640,5640,5640,0
|
|
20240411,170300,231899410,5640,5640,5640,5640,0
|
|
20240411,170200,231899410,5640,5640,5640,5640,0
|
|
20240411,170100,231899410,5640,5640,5640,5640,0
|
|
20240411,170000,231899410,5640,5640,5640,5640,0
|
|
20240411,165900,231899410,5640,5640,5640,5640,0
|
|
20240411,165800,231899410,5640,5640,5640,5640,0
|
|
20240411,165700,231899410,5640,5640,5640,5640,0
|
|
20240411,165600,231899410,5640,5640,5640,5640,0
|
|
20240411,165500,231899410,5640,5640,5640,5640,0
|
|
20240411,165400,231899410,5640,5640,5640,5640,0
|
|
20240411,165300,231899410,5640,5640,5640,5640,0
|
|
20240411,165200,231899410,5640,5640,5640,5640,0
|
|
20240411,165100,231899410,5640,5640,5640,5640,0
|
|
20240411,165000,231899410,5640,5640,5640,5640,0
|
|
20240411,164900,231899410,5640,5640,5640,5640,0
|
|
20240411,164800,231899410,5640,5640,5640,5640,0
|
|
20240411,164700,231899410,5640,5640,5640,5640,0
|
|
20240411,164600,231899410,5640,5640,5640,5640,0
|
|
20240411,164500,231899410,5640,5640,5640,5640,0
|
|
20240411,164400,231899410,5640,5640,5640,5640,0
|
|
20240411,164300,231899410,5640,5640,5640,5640,0
|
|
20240411,164200,231899410,5640,5640,5640,5640,0
|
|
20240411,164100,231899410,5640,5640,5640,5640,0
|
|
20240411,164000,231899410,5640,5640,5640,5640,1193
|
|
20240411,163900,231899410,5640,5640,5640,5640,0
|
|
20240411,163800,231899410,5640,5640,5640,5640,0
|
|
20240411,163700,231899410,5640,5640,5640,5640,0
|
|
20240411,163600,231899410,5640,5640,5640,5640,0
|
|
20240411,163500,231899410,5640,5640,5640,5640,0
|
|
20240411,163400,231899410,5640,5640,5640,5640,0
|
|
20240411,163300,231899410,5640,5640,5640,5640,0
|
|
20240411,163200,231899410,5640,5640,5640,5640,0
|
|
20240411,163100,231899410,5640,5640,5640,5640,0
|
|
20240411,163000,231899410,5640,5640,5640,5640,0
|
|
20240411,162900,231899410,5640,5640,5640,5640,0
|
|
20240411,162800,231899410,5640,5640,5640,5640,0
|
|
20240411,162700,231899410,5640,5640,5640,5640,0
|
|
20240411,162600,231899410,5640,5640,5640,5640,0
|
|
20240411,162500,231899410,5640,5640,5640,5640,0
|
|
20240411,162400,231899410,5640,5640,5640,5640,0
|
|
20240411,162300,231899410,5640,5640,5640,5640,0
|
|
20240411,162200,231899410,5640,5640,5640,5640,0
|
|
20240411,162100,231899410,5640,5640,5640,5640,0
|
|
20240411,162000,231899410,5640,5640,5640,5640,0
|
|
20240411,161900,231899410,5640,5640,5640,5640,0
|
|
20240411,161800,231899410,5640,5640,5640,5640,0
|
|
20240411,161700,231899410,5640,5640,5640,5640,0
|
|
20240411,161600,231899410,5640,5640,5640,5640,0
|
|
20240411,161500,231899410,5640,5640,5640,5640,0
|
|
20240411,161400,231899410,5640,5640,5640,5640,0
|
|
20240411,161300,231899410,5640,5640,5640,5640,0
|
|
20240411,161200,231899410,5640,5640,5640,5640,0
|
|
20240411,161100,231899410,5640,5640,5640,5640,0
|
|
20240411,161000,231899410,5640,5640,5640,5640,1193
|
|
20240411,160900,231899410,5640,5640,5640,5640,0
|
|
20240411,160800,231899410,5640,5640,5640,5640,0
|
|
20240411,160700,231899410,5640,5640,5640,5640,0
|
|
20240411,160600,231899410,5640,5640,5640,5640,0
|
|
20240411,160500,231899410,5640,5640,5640,5640,0
|
|
20240411,160400,231899410,5640,5640,5640,5640,0
|
|
20240411,160300,231899410,5640,5640,5640,5640,0
|
|
20240411,160200,231899410,5640,5640,5640,5640,0
|
|
20240411,160100,231899410,5640,5640,5640,5640,0
|
|
20240411,160000,231899410,5640,5640,5640,5640,0
|
|
20240411,155900,231899410,5640,5640,5640,5640,0
|
|
20240411,155800,231899410,5640,5640,5640,5640,0
|
|
20240411,155700,231899410,5640,5640,5640,5640,0
|
|
20240411,155600,231899410,5640,5640,5640,5640,0
|
|
20240411,155500,231899410,5640,5640,5640,5640,0
|
|
20240411,155400,231899410,5640,5640,5640,5640,0
|
|
20240411,155300,231899410,5640,5640,5640,5640,0
|
|
20240411,155200,231899410,5640,5640,5640,5640,0
|
|
20240411,155100,231899410,5640,5640,5640,5640,0
|
|
20240411,155000,231899410,5640,5640,5640,5640,0
|
|
20240411,154900,231899410,5640,5640,5640,5640,0
|
|
20240411,154800,231899410,5640,5640,5640,5640,0
|
|
20240411,154700,231899410,5640,5640,5640,5640,0
|
|
20240411,154600,231899410,5640,5640,5640,5640,0
|
|
20240411,154500,231899410,5640,5640,5640,5640,0
|
|
20240411,154400,231899410,5640,5640,5640,5640,0
|
|
20240411,154300,231899410,5640,5640,5640,5640,0
|
|
20240411,154200,231899410,5640,5640,5640,5640,0
|
|
20240411,154100,231899410,5640,5640,5640,5640,0
|
|
20240411,154000,231899410,5640,5640,5640,5640,1193
|
|
20240411,153900,231899410,5640,5640,5640,5640,0
|
|
20240411,153800,231899410,5640,5640,5640,5640,0
|
|
20240411,153700,231899410,5640,5640,5640,5640,0
|
|
20240411,153600,231899410,5640,5640,5640,5640,0
|
|
20240411,153500,231899410,5640,5640,5640,5640,0
|
|
20240411,153400,231899410,5640,5640,5640,5640,0
|
|
20240411,153300,231899410,5640,5640,5640,5640,0
|
|
20240411,153200,231899410,5640,5640,5640,5640,0
|
|
20240411,153100,231899410,5640,5640,5640,5640,0
|
|
20240411,153000,231899410,5640,5640,5640,5640,1193
|
|
20240411,152900,225170890,5680,5680,5680,5680,0
|
|
20240411,152800,225170890,5680,5680,5680,5680,0
|
|
20240411,152700,225170890,5680,5680,5680,5680,0
|
|
20240411,152600,225170890,5680,5680,5680,5680,0
|
|
20240411,152500,225170890,5680,5680,5680,5680,0
|
|
20240411,152400,225170890,5680,5680,5680,5680,0
|
|
20240411,152300,225170890,5680,5680,5680,5680,0
|
|
20240411,152200,225170890,5680,5680,5680,5680,0
|
|
20240411,152100,225170890,5680,5680,5680,5680,0
|
|
20240411,152000,225170890,5680,5680,5680,5680,0
|
|
20240411,151900,225170890,5680,5680,5680,5680,1
|
|
20240411,151800,225165210,5650,5640,5650,5640,50
|
|
20240411,151700,224883160,5640,5640,5640,5640,400
|
|
20240411,151600,222627160,5640,5640,5640,5640,0
|
|
20240411,151500,222627160,5640,5690,5690,5640,32
|
|
20240411,151400,222445180,5690,5690,5690,5690,4
|
|
20240411,151300,222422420,5650,5650,5650,5650,0
|
|
20240411,151200,222422420,5650,5660,5660,5650,1500
|
|
20240411,151100,213943130,5650,5690,5690,5650,3083
|
|
20240411,151000,196491640,5670,5670,5670,5670,1625
|
|
20240411,150900,187277890,5690,5690,5690,5690,0
|
|
20240411,150800,187277890,5690,5690,5690,5690,0
|
|
20240411,150700,187277890,5690,5680,5690,5680,13
|
|
20240411,150600,187204020,5690,5680,5690,5680,228
|
|
20240411,150500,185906710,5690,5690,5690,5690,0
|
|
20240411,150400,185906710,5690,5690,5690,5690,0
|
|
20240411,150300,185906710,5690,5690,5690,5690,0
|
|
20240411,150200,185906710,5690,5690,5690,5690,0
|
|
20240411,150100,185906710,5690,5690,5690,5690,0
|
|
20240411,150000,185906710,5690,5690,5690,5690,0
|
|
20240411,145900,185906710,5690,5670,5690,5670,635
|
|
20240411,145800,182300870,5680,5680,5680,5680,0
|
|
20240411,145700,182300870,5680,5680,5680,5680,0
|
|
20240411,145600,182300870,5680,5680,5680,5680,357
|
|
20240411,145500,180273110,5680,5680,5680,5680,4
|
|
20240411,145400,180250390,5650,5650,5650,5650,0
|
|
20240411,145300,180250390,5650,5650,5650,5650,0
|
|
20240411,145200,180250390,5650,5650,5650,5650,0
|
|
20240411,145100,180250390,5650,5670,5680,5650,22
|
|
20240411,145000,180125700,5660,5660,5660,5660,200
|
|
20240411,144900,178993700,5680,5680,5680,5680,0
|
|
20240411,144800,178993700,5680,5680,5680,5680,0
|
|
20240411,144700,178993700,5680,5680,5680,5680,0
|
|
20240411,144600,178993700,5680,5660,5680,5650,25
|
|
20240411,144500,178852200,5680,5680,5680,5680,0
|
|
20240411,144400,178852200,5680,5680,5680,5680,0
|
|
20240411,144300,178852200,5680,5680,5680,5680,0
|
|
20240411,144200,178852200,5680,5680,5680,5680,0
|
|
20240411,144100,178852200,5680,5680,5680,5680,0
|
|
20240411,144000,178852200,5680,5680,5680,5680,0
|
|
20240411,143900,178852200,5680,5680,5680,5680,0
|
|
20240411,143800,178852200,5680,5680,5680,5680,0
|
|
20240411,143700,178852200,5680,5680,5680,5680,0
|
|
20240411,143600,178852200,5680,5680,5680,5680,8
|
|
20240411,143500,178806760,5680,5680,5680,5680,0
|
|
20240411,143400,178806760,5680,5680,5680,5680,0
|
|
20240411,143300,178806760,5680,5680,5680,5680,0
|
|
20240411,143200,178806760,5680,5680,5680,5680,0
|
|
20240411,143100,178806760,5680,5680,5680,5680,0
|
|
20240411,143000,178806760,5680,5680,5680,5680,0
|
|
20240411,142900,178806760,5680,5680,5680,5680,0
|
|
20240411,142800,178806760,5680,5680,5680,5680,0
|
|
20240411,142700,178806760,5680,5680,5680,5680,0
|
|
20240411,142600,178806760,5680,5680,5680,5680,0
|
|
20240411,142500,178806760,5680,5680,5680,5680,0
|
|
20240411,142400,178806760,5680,5680,5680,5680,0
|
|
20240411,142300,178806760,5680,5680,5680,5680,0
|
|
20240411,142200,178806760,5680,5680,5680,5680,0
|
|
20240411,142100,178806760,5680,5680,5680,5680,0
|
|
20240411,142000,178806760,5680,5680,5680,5680,0
|
|
20240411,141900,178806760,5680,5680,5680,5680,1
|
|
20240411,141800,178801080,5650,5650,5650,5650,0
|
|
20240411,141700,178801080,5650,5680,5680,5650,10
|
|
20240411,141600,178744370,5660,5660,5660,5660,20
|
|
20240411,141500,178631170,5680,5680,5680,5680,6
|
|
20240411,141400,178597090,5680,5680,5680,5680,0
|
|
20240411,141300,178597090,5680,5680,5680,5680,0
|
|
20240411,141200,178597090,5680,5680,5680,5680,0
|
|
20240411,141100,178597090,5680,5680,5680,5680,0
|
|
20240411,141000,178597090,5680,5680,5680,5680,0
|
|
20240411,140900,178597090,5680,5680,5680,5680,0
|
|
20240411,140800,178597090,5680,5670,5680,5670,1127
|
|
20240411,140700,172206950,5680,5680,5680,5680,0
|
|
20240411,140600,172206950,5680,5680,5680,5680,0
|
|
20240411,140500,172206950,5680,5680,5680,5680,30
|
|
20240411,140400,172036550,5680,5680,5680,5680,5
|
|
20240411,140300,172008150,5680,5680,5680,5680,0
|
|
20240411,140200,172008150,5680,5680,5680,5680,7
|
|
20240411,140100,171968390,5670,5680,5680,5670,2411
|
|
20240411,140000,158297770,5680,5680,5680,5680,500
|
|
20240411,135900,155457770,5680,5680,5680,5680,535
|
|
20240411,135800,152418970,5690,5690,5690,5690,130
|
|
20240411,135700,151679270,5700,5700,5700,5700,0
|
|
20240411,135600,151679270,5700,5690,5700,5690,75
|
|
20240411,135500,151252470,5700,5700,5700,5700,0
|
|
20240411,135400,151252470,5700,5680,5700,5680,21
|
|
20240411,135300,151133070,5700,5700,5700,5700,0
|
|
20240411,135200,151133070,5700,5700,5700,5700,0
|
|
20240411,135100,151133070,5700,5700,5700,5700,0
|
|
20240411,135000,151133070,5700,5680,5700,5680,105
|
|
20240411,134900,150536570,5700,5690,5700,5690,359
|
|
20240411,134800,148493790,5690,5690,5690,5690,50
|
|
20240411,134700,148209290,5690,5690,5690,5690,152
|
|
20240411,134600,147344410,5690,5680,5690,5680,8
|
|
20240411,134500,147298950,5700,5700,5700,5700,50
|
|
20240411,134400,147013950,5700,5690,5700,5690,50
|
|
20240411,134300,146729050,5700,5700,5700,5700,0
|
|
20240411,134200,146729050,5700,5700,5700,5700,0
|
|
20240411,134100,146729050,5700,5700,5700,5700,0
|
|
20240411,134000,146729050,5700,5700,5700,5700,0
|
|
20240411,133900,146729050,5700,5690,5700,5680,98
|
|
20240411,133800,146172330,5700,5700,5700,5700,1
|
|
20240411,133700,146166630,5700,5700,5700,5700,3
|
|
20240411,133600,146149530,5690,5680,5690,5680,3001
|
|
20240411,133500,129090230,5670,5670,5670,5670,568
|
|
20240411,133400,125869670,5670,5670,5670,5670,0
|
|
20240411,133300,125869670,5670,5670,5670,5670,0
|
|
20240411,133200,125869670,5670,5670,5670,5670,0
|
|
20240411,133100,125869670,5670,5670,5670,5670,100
|
|
20240411,133000,125302670,5670,5670,5670,5670,0
|
|
20240411,132900,125302670,5670,5670,5670,5670,0
|
|
20240411,132800,125302670,5670,5670,5670,5670,192
|
|
20240411,132700,124214030,5670,5670,5670,5670,100
|
|
20240411,132600,123647030,5670,5670,5670,5670,0
|
|
20240411,132500,123647030,5670,5670,5670,5670,0
|
|
20240411,132400,123647030,5670,5670,5670,5670,0
|
|
20240411,132300,123647030,5670,5670,5670,5670,0
|
|
20240411,132200,123647030,5670,5670,5670,5670,0
|
|
20240411,132100,123647030,5670,5670,5670,5670,50
|
|
20240411,132000,123363530,5670,5670,5670,5670,0
|
|
20240411,131900,123363530,5670,5670,5670,5670,0
|
|
20240411,131800,123363530,5670,5670,5670,5670,1
|
|
20240411,131700,123357860,5670,5670,5670,5670,180
|
|
20240411,131600,122337260,5660,5660,5660,5660,0
|
|
20240411,131500,122337260,5660,5660,5660,5660,0
|
|
20240411,131400,122337260,5660,5660,5660,5660,245
|
|
20240411,131300,120950560,5660,5660,5660,5660,0
|
|
20240411,131200,120950560,5660,5660,5660,5660,0
|
|
20240411,131100,120950560,5660,5660,5660,5660,0
|
|
20240411,131000,120950560,5660,5660,5660,5660,0
|
|
20240411,130900,120950560,5660,5660,5660,5660,0
|
|
20240411,130800,120950560,5660,5660,5660,5660,0
|
|
20240411,130700,120950560,5660,5660,5660,5660,0
|
|
20240411,130600,120950560,5660,5660,5660,5660,0
|
|
20240411,130500,120950560,5660,5660,5660,5660,0
|
|
20240411,130400,120950560,5660,5660,5660,5660,0
|
|
20240411,130300,120950560,5660,5660,5660,5660,0
|
|
20240411,130200,120950560,5660,5660,5660,5660,100
|
|
20240411,130100,120384560,5670,5670,5670,5670,0
|
|
20240411,130000,120384560,5670,5670,5670,5670,0
|
|
20240411,125900,120384560,5670,5670,5670,5670,5
|
|
20240411,125800,120356210,5670,5670,5670,5670,0
|
|
20240411,125700,120356210,5670,5660,5670,5660,94
|
|
20240411,125600,119824150,5660,5660,5660,5660,0
|
|
20240411,125500,119824150,5660,5660,5660,5660,0
|
|
20240411,125400,119824150,5660,5660,5660,5660,100
|
|
20240411,125300,119258150,5660,5660,5660,5660,0
|
|
20240411,125200,119258150,5660,5650,5660,5620,23
|
|
20240411,125100,119128390,5660,5660,5660,5660,0
|
|
20240411,125000,119128390,5660,5660,5660,5660,0
|
|
20240411,124900,119128390,5660,5660,5660,5660,0
|
|
20240411,124800,119128390,5660,5660,5660,5660,45
|
|
20240411,124700,118873690,5660,5660,5660,5660,0
|
|
20240411,124600,118873690,5660,5660,5660,5660,0
|
|
20240411,124500,118873690,5660,5660,5660,5660,0
|
|
20240411,124400,118873690,5660,5660,5660,5660,2
|
|
20240411,124300,118862370,5660,5660,5660,5660,0
|
|
20240411,124200,118862370,5660,5660,5660,5660,0
|
|
20240411,124100,118862370,5660,5660,5660,5660,0
|
|
20240411,124000,118862370,5660,5660,5660,5660,0
|
|
20240411,123900,118862370,5660,5660,5660,5660,5
|
|
20240411,123800,118834070,5620,5620,5620,5620,0
|
|
20240411,123700,118834070,5620,5620,5620,5620,0
|
|
20240411,123600,118834070,5620,5620,5620,5620,3
|
|
20240411,123500,118817210,5660,5660,5660,5660,0
|
|
20240411,123400,118817210,5660,5660,5660,5660,0
|
|
20240411,123300,118817210,5660,5660,5660,5660,0
|
|
20240411,123200,118817210,5660,5660,5660,5660,0
|
|
20240411,123100,118817210,5660,5660,5660,5660,30
|
|
20240411,123000,118647410,5660,5660,5660,5660,1
|
|
20240411,122900,118641750,5660,5660,5660,5660,250
|
|
20240411,122800,117226750,5660,5660,5660,5660,0
|
|
20240411,122700,117226750,5660,5660,5660,5660,7
|
|
20240411,122600,117187130,5650,5650,5650,5650,1
|
|
20240411,122500,117181480,5660,5660,5660,5660,0
|
|
20240411,122400,117181480,5660,5660,5660,5660,0
|
|
20240411,122300,117181480,5660,5660,5660,5660,0
|
|
20240411,122200,117181480,5660,5660,5660,5660,0
|
|
20240411,122100,117181480,5660,5660,5660,5660,0
|
|
20240411,122000,117181480,5660,5660,5660,5660,0
|
|
20240411,121900,117181480,5660,5660,5660,5660,0
|
|
20240411,121800,117181480,5660,5660,5660,5660,0
|
|
20240411,121700,117181480,5660,5660,5660,5660,0
|
|
20240411,121600,117181480,5660,5660,5660,5660,0
|
|
20240411,121500,117181480,5660,5660,5660,5660,0
|
|
20240411,121400,117181480,5660,5660,5660,5660,0
|
|
20240411,121300,117181480,5660,5660,5660,5660,50
|
|
20240411,121200,116898480,5660,5660,5660,5660,1
|
|
20240411,121100,116892820,5660,5660,5660,5660,0
|
|
20240411,121000,116892820,5660,5660,5660,5660,0
|
|
20240411,120900,116892820,5660,5660,5660,5660,0
|
|
20240411,120800,116892820,5660,5660,5660,5660,0
|
|
20240411,120700,116892820,5660,5660,5660,5660,0
|
|
20240411,120600,116892820,5660,5660,5660,5660,0
|
|
20240411,120500,116892820,5660,5660,5660,5660,0
|
|
20240411,120400,116892820,5660,5660,5660,5660,0
|
|
20240411,120300,116892820,5660,5660,5660,5660,0
|
|
20240411,120200,116892820,5660,5660,5660,5660,0
|
|
20240411,120100,116892820,5660,5660,5660,5660,0
|
|
20240411,120000,116892820,5660,5660,5660,5660,0
|
|
20240411,115900,116892820,5660,5660,5660,5660,0
|
|
20240411,115800,116892820,5660,5660,5660,5660,0
|
|
20240411,115700,116892820,5660,5660,5660,5660,0
|
|
20240411,115600,116892820,5660,5620,5660,5620,7
|
|
20240411,115500,116853290,5660,5660,5660,5660,0
|
|
20240411,115400,116853290,5660,5660,5660,5660,0
|
|
20240411,115300,116853290,5660,5660,5660,5660,0
|
|
20240411,115200,116853290,5660,5660,5660,5660,0
|
|
20240411,115100,116853290,5660,5660,5660,5660,0
|
|
20240411,115000,116853290,5660,5660,5660,5660,0
|
|
20240411,114900,116853290,5660,5660,5660,5660,0
|
|
20240411,114800,116853290,5660,5660,5660,5660,0
|
|
20240411,114700,116853290,5660,5660,5660,5660,0
|
|
20240411,114600,116853290,5660,5660,5660,5660,0
|
|
20240411,114500,116853290,5660,5660,5660,5660,0
|
|
20240411,114400,116853290,5660,5660,5660,5660,20
|
|
20240411,114300,116740090,5660,5660,5660,5660,0
|
|
20240411,114200,116740090,5660,5660,5660,5660,0
|
|
20240411,114100,116740090,5660,5660,5660,5660,477
|
|
20240411,114000,114040270,5660,5660,5660,5660,0
|
|
20240411,113900,114040270,5660,5660,5660,5660,0
|
|
20240411,113800,114040270,5660,5660,5660,5660,0
|
|
20240411,113700,114040270,5660,5660,5660,5660,100
|
|
20240411,113600,113474270,5660,5660,5660,5660,0
|
|
20240411,113500,113474270,5660,5660,5660,5660,0
|
|
20240411,113400,113474270,5660,5650,5660,5650,7
|
|
20240411,113300,113434710,5650,5630,5650,5630,1000
|
|
20240411,113200,107785970,5630,5630,5630,5630,0
|
|
20240411,113100,107785970,5630,5630,5630,5630,0
|
|
20240411,113000,107785970,5630,5630,5630,5630,0
|
|
20240411,112900,107785970,5630,5630,5630,5630,0
|
|
20240411,112800,107785970,5630,5630,5630,5630,0
|
|
20240411,112700,107785970,5630,5630,5630,5630,0
|
|
20240411,112600,107785970,5630,5630,5630,5630,0
|
|
20240411,112500,107785970,5630,5630,5630,5630,20
|
|
20240411,112400,107673370,5630,5630,5630,5630,0
|
|
20240411,112300,107673370,5630,5630,5630,5630,0
|
|
20240411,112200,107673370,5630,5630,5630,5630,0
|
|
20240411,112100,107673370,5630,5630,5630,5630,0
|
|
20240411,112000,107673370,5630,5630,5630,5630,0
|
|
20240411,111900,107673370,5630,5630,5630,5630,5
|
|
20240411,111800,107645220,5600,5600,5600,5600,102
|
|
20240411,111700,107074020,5630,5630,5630,5630,0
|
|
20240411,111600,107074020,5630,5630,5630,5630,0
|
|
20240411,111500,107074020,5630,5630,5630,5630,0
|
|
20240411,111400,107074020,5630,5630,5630,5630,0
|
|
20240411,111300,107074020,5630,5630,5630,5630,0
|
|
20240411,111200,107074020,5630,5630,5630,5630,0
|
|
20240411,111100,107074020,5630,5630,5630,5630,0
|
|
20240411,111000,107074020,5630,5630,5630,5630,0
|
|
20240411,110900,107074020,5630,5630,5630,5630,0
|
|
20240411,110800,107074020,5630,5630,5630,5630,0
|
|
20240411,110700,107074020,5630,5630,5630,5630,0
|
|
20240411,110600,107074020,5630,5630,5630,5630,0
|
|
20240411,110500,107074020,5630,5630,5630,5630,0
|
|
20240411,110400,107074020,5630,5630,5630,5630,0
|
|
20240411,110300,107074020,5630,5630,5630,5630,0
|
|
20240411,110200,107074020,5630,5630,5630,5630,100
|
|
20240411,110100,106511020,5630,5630,5630,5630,0
|
|
20240411,110000,106511020,5630,5630,5630,5630,0
|
|
20240411,105900,106511020,5630,5630,5630,5630,100
|
|
20240411,105800,105948020,5630,5630,5630,5630,1
|
|
20240411,105700,105942390,5640,5640,5640,5640,0
|
|
20240411,105600,105942390,5640,5640,5640,5640,0
|
|
20240411,105500,105942390,5640,5640,5640,5640,0
|
|
20240411,105400,105942390,5640,5640,5640,5640,0
|
|
20240411,105300,105942390,5640,5640,5640,5640,0
|
|
20240411,105200,105942390,5640,5640,5640,5640,0
|
|
20240411,105100,105942390,5640,5640,5640,5640,0
|
|
20240411,105000,105942390,5640,5640,5640,5640,0
|
|
20240411,104900,105942390,5640,5640,5640,5640,0
|
|
20240411,104800,105942390,5640,5630,5640,5630,5
|
|
20240411,104700,105914230,5600,5600,5600,5600,23
|
|
20240411,104600,105785430,5640,5640,5640,5640,0
|
|
20240411,104500,105785430,5640,5640,5640,5640,0
|
|
20240411,104400,105785430,5640,5640,5640,5640,0
|
|
20240411,104300,105785430,5640,5640,5640,5640,0
|
|
20240411,104200,105785430,5640,5640,5640,5640,1
|
|
20240411,104100,105779790,5650,5650,5650,5650,0
|
|
20240411,104000,105779790,5650,5590,5650,5590,46
|
|
20240411,103900,105519960,5650,5650,5650,5650,0
|
|
20240411,103800,105519960,5650,5650,5650,5650,0
|
|
20240411,103700,105519960,5650,5650,5650,5650,0
|
|
20240411,103600,105519960,5650,5680,5680,5590,3815
|
|
20240411,103500,84176870,5690,5690,5690,5690,0
|
|
20240411,103400,84176870,5690,5690,5690,5690,0
|
|
20240411,103300,84176870,5690,5670,5690,5670,7
|
|
20240411,103200,84137070,5670,5670,5670,5670,2
|
|
20240411,103100,84125730,5690,5690,5690,5690,4
|
|
20240411,103000,84102970,5650,5650,5650,5650,54
|
|
20240411,102900,83797870,5690,5690,5690,5690,0
|
|
20240411,102800,83797870,5690,5690,5690,5690,0
|
|
20240411,102700,83797870,5690,5680,5690,5680,512
|
|
20240411,102600,80889660,5680,5680,5680,5680,0
|
|
20240411,102500,80889660,5680,5680,5680,5680,72
|
|
20240411,102400,80480700,5690,5690,5690,5690,0
|
|
20240411,102300,80480700,5690,5690,5690,5690,0
|
|
20240411,102200,80480700,5690,5690,5690,5690,0
|
|
20240411,102100,80480700,5690,5690,5690,5690,110
|
|
20240411,102000,79854800,5690,5690,5690,5690,20
|
|
20240411,101900,79741000,5690,5660,5690,5660,1514
|
|
20240411,101800,71148560,5650,5640,5650,5640,803
|
|
20240411,101700,66613730,5640,5630,5640,5630,10
|
|
20240411,101600,66557410,5640,5640,5640,5640,40
|
|
20240411,101500,66331810,5640,5610,5640,5610,11
|
|
20240411,101400,66269800,5640,5640,5640,5640,0
|
|
20240411,101300,66269800,5640,5640,5640,5640,80
|
|
20240411,101200,65818600,5640,5640,5640,5640,1
|
|
20240411,101100,65812960,5630,5630,5630,5630,69
|
|
20240411,101000,65424490,5630,5630,5630,5630,88
|
|
20240411,100900,64929050,5630,5630,5630,5630,0
|
|
20240411,100800,64929050,5630,5630,5630,5630,0
|
|
20240411,100700,64929050,5630,5630,5630,5630,1
|
|
20240411,100600,64923420,5630,5630,5630,5630,0
|
|
20240411,100500,64923420,5630,5630,5630,5630,200
|
|
20240411,100400,63797420,5630,5630,5630,5630,5
|
|
20240411,100300,63769270,5630,5630,5630,5630,0
|
|
20240411,100200,63769270,5630,5630,5630,5630,8
|
|
20240411,100100,63724230,5600,5620,5630,5600,207
|
|
20240411,100000,62562820,5620,5620,5620,5620,11
|
|
20240411,095900,62501000,5620,5600,5620,5600,14
|
|
20240411,095800,62422520,5630,5620,5630,5620,183
|
|
20240411,095700,61394000,5630,5630,5630,5630,0
|
|
20240411,095600,61394000,5630,5600,5630,5590,255
|
|
20240411,095500,59966350,5620,5620,5620,5620,0
|
|
20240411,095400,59966350,5620,5620,5620,5620,0
|
|
20240411,095300,59966350,5620,5620,5620,5620,0
|
|
20240411,095200,59966350,5620,5620,5620,5620,0
|
|
20240411,095100,59966350,5620,5620,5620,5620,90
|
|
20240411,095000,59460550,5590,5590,5590,5590,0
|
|
20240411,094900,59460550,5590,5590,5590,5590,0
|
|
20240411,094800,59460550,5590,5590,5590,5590,4
|
|
20240411,094700,59438190,5630,5630,5630,5630,0
|
|
20240411,094600,59438190,5630,5630,5630,5630,0
|
|
20240411,094500,59438190,5630,5630,5630,5630,1
|
|
20240411,094400,59432560,5580,5580,5580,5580,0
|
|
20240411,094300,59432560,5580,5580,5580,5580,17
|
|
20240411,094200,59337700,5580,5580,5580,5580,0
|
|
20240411,094100,59337700,5580,5630,5630,5580,113
|
|
20240411,094000,58701660,5630,5630,5630,5630,200
|
|
20240411,093900,57575660,5630,5630,5630,5630,66
|
|
20240411,093800,57204080,5630,5590,5630,5590,55
|
|
20240411,093700,56896260,5580,5580,5580,5580,0
|
|
20240411,093600,56896260,5580,5580,5580,5580,49
|
|
20240411,093500,56622840,5570,5570,5570,5570,1
|
|
20240411,093400,56617270,5570,5570,5570,5570,7
|
|
20240411,093300,56578280,5570,5570,5570,5570,0
|
|
20240411,093200,56578280,5570,5570,5570,5570,1
|
|
20240411,093100,56572710,5570,5560,5570,5560,2
|
|
20240411,093000,56561580,5560,5560,5560,5560,25
|
|
20240411,092900,56422580,5570,5570,5570,5570,0
|
|
20240411,092800,56422580,5570,5570,5570,5570,0
|
|
20240411,092700,56422580,5570,5570,5570,5570,0
|
|
20240411,092600,56422580,5570,5570,5570,5570,0
|
|
20240411,092500,56422580,5570,5570,5570,5570,0
|
|
20240411,092400,56422580,5570,5570,5570,5570,294
|
|
20240411,092300,54785000,5570,5570,5570,5570,3
|
|
20240411,092200,54768290,5570,5570,5570,5570,76
|
|
20240411,092100,54344970,5570,5570,5570,5570,0
|
|
20240411,092000,54344970,5570,5570,5570,5570,0
|
|
20240411,091900,54344970,5570,5570,5570,5570,0
|
|
20240411,091800,54344970,5570,5570,5570,5570,1
|
|
20240411,091700,54339400,5580,5570,5580,5570,665
|
|
20240411,091600,50635250,5570,5570,5570,5570,50
|
|
20240411,091500,50356750,5570,5570,5570,5570,0
|
|
20240411,091400,50356750,5570,5570,5570,5570,43
|
|
20240411,091300,50117240,5570,5560,5570,5560,3
|
|
20240411,091200,50100550,5570,5570,5570,5570,0
|
|
20240411,091100,50100550,5570,5570,5570,5570,5
|
|
20240411,091000,50072700,5580,5580,5580,5580,1
|
|
20240411,090900,50067120,5550,5550,5550,5550,54
|
|
20240411,090800,49767420,5550,5580,5580,5550,653
|
|
20240411,090700,46130190,5580,5620,5620,5580,180
|
|
20240411,090600,45118670,5620,5600,5680,5560,2260
|
|
20240411,090500,32435810,5560,5590,5590,5560,796
|
|
20240411,090400,27992340,5600,5640,5640,5600,1116
|
|
20240411,090300,21739640,5640,5650,5650,5630,1287
|
|
20240411,090200,14469310,5640,5650,5650,5640,25
|
|
20240411,090100,14328160,5650,5670,5670,5600,1018
|
|
20240411,090000,8609830,5670,5600,5750,5600,1516
|