663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,200000,341065105,3655,3655,3655,3655,6296
|
|
20240411,195900,341065105,3655,3655,3655,3655,0
|
|
20240411,195800,341065105,3655,3655,3655,3655,0
|
|
20240411,195700,341065105,3655,3655,3655,3655,0
|
|
20240411,195600,341065105,3655,3655,3655,3655,0
|
|
20240411,195500,341065105,3655,3655,3655,3655,0
|
|
20240411,195400,341065105,3655,3655,3655,3655,0
|
|
20240411,195300,341065105,3655,3655,3655,3655,0
|
|
20240411,195200,341065105,3655,3655,3655,3655,0
|
|
20240411,195100,341065105,3655,3655,3655,3655,0
|
|
20240411,195000,341065105,3655,3655,3655,3655,0
|
|
20240411,194900,341065105,3655,3655,3655,3655,0
|
|
20240411,194800,341065105,3655,3655,3655,3655,0
|
|
20240411,194700,341065105,3655,3655,3655,3655,0
|
|
20240411,194600,341065105,3655,3655,3655,3655,0
|
|
20240411,194500,341065105,3655,3655,3655,3655,0
|
|
20240411,194400,341065105,3655,3655,3655,3655,0
|
|
20240411,194300,341065105,3655,3655,3655,3655,0
|
|
20240411,194200,341065105,3655,3655,3655,3655,0
|
|
20240411,194100,341065105,3655,3655,3655,3655,0
|
|
20240411,194000,341065105,3655,3655,3655,3655,0
|
|
20240411,193900,341065105,3655,3655,3655,3655,0
|
|
20240411,193800,341065105,3655,3655,3655,3655,0
|
|
20240411,193700,341065105,3655,3655,3655,3655,0
|
|
20240411,193600,341065105,3655,3655,3655,3655,0
|
|
20240411,193500,341065105,3655,3655,3655,3655,0
|
|
20240411,193400,341065105,3655,3655,3655,3655,0
|
|
20240411,193300,341065105,3655,3655,3655,3655,0
|
|
20240411,193200,341065105,3655,3655,3655,3655,0
|
|
20240411,193100,341065105,3655,3655,3655,3655,0
|
|
20240411,193000,341065105,3655,3655,3655,3655,6296
|
|
20240411,192900,341065105,3655,3655,3655,3655,0
|
|
20240411,192800,341065105,3655,3655,3655,3655,0
|
|
20240411,192700,341065105,3655,3655,3655,3655,0
|
|
20240411,192600,341065105,3655,3655,3655,3655,0
|
|
20240411,192500,341065105,3655,3655,3655,3655,0
|
|
20240411,192400,341065105,3655,3655,3655,3655,0
|
|
20240411,192300,341065105,3655,3655,3655,3655,0
|
|
20240411,192200,341065105,3655,3655,3655,3655,0
|
|
20240411,192100,341065105,3655,3655,3655,3655,0
|
|
20240411,192000,341065105,3655,3655,3655,3655,0
|
|
20240411,191900,341065105,3655,3655,3655,3655,0
|
|
20240411,191800,341065105,3655,3655,3655,3655,0
|
|
20240411,191700,341065105,3655,3655,3655,3655,0
|
|
20240411,191600,341065105,3655,3655,3655,3655,0
|
|
20240411,191500,341065105,3655,3655,3655,3655,0
|
|
20240411,191400,341065105,3655,3655,3655,3655,0
|
|
20240411,191300,341065105,3655,3655,3655,3655,0
|
|
20240411,191200,341065105,3655,3655,3655,3655,0
|
|
20240411,191100,341065105,3655,3655,3655,3655,0
|
|
20240411,191000,341065105,3655,3655,3655,3655,0
|
|
20240411,190900,341065105,3655,3655,3655,3655,0
|
|
20240411,190800,341065105,3655,3655,3655,3655,0
|
|
20240411,190700,341065105,3655,3655,3655,3655,0
|
|
20240411,190600,341065105,3655,3655,3655,3655,0
|
|
20240411,190500,341065105,3655,3655,3655,3655,0
|
|
20240411,190400,341065105,3655,3655,3655,3655,0
|
|
20240411,190300,341065105,3655,3655,3655,3655,0
|
|
20240411,190200,341065105,3655,3655,3655,3655,0
|
|
20240411,190100,341065105,3655,3655,3655,3655,0
|
|
20240411,190000,341065105,3655,3655,3655,3655,6296
|
|
20240411,185900,341065105,3655,3655,3655,3655,0
|
|
20240411,185800,341065105,3655,3655,3655,3655,0
|
|
20240411,185700,341065105,3655,3655,3655,3655,0
|
|
20240411,185600,341065105,3655,3655,3655,3655,0
|
|
20240411,185500,341065105,3655,3655,3655,3655,0
|
|
20240411,185400,341065105,3655,3655,3655,3655,0
|
|
20240411,185300,341065105,3655,3655,3655,3655,0
|
|
20240411,185200,341065105,3655,3655,3655,3655,0
|
|
20240411,185100,341065105,3655,3655,3655,3655,0
|
|
20240411,185000,341065105,3655,3655,3655,3655,0
|
|
20240411,184900,341065105,3655,3655,3655,3655,0
|
|
20240411,184800,341065105,3655,3655,3655,3655,0
|
|
20240411,184700,341065105,3655,3655,3655,3655,0
|
|
20240411,184600,341065105,3655,3655,3655,3655,0
|
|
20240411,184500,341065105,3655,3655,3655,3655,0
|
|
20240411,184400,341065105,3655,3655,3655,3655,0
|
|
20240411,184300,341065105,3655,3655,3655,3655,0
|
|
20240411,184200,341065105,3655,3655,3655,3655,0
|
|
20240411,184100,341065105,3655,3655,3655,3655,0
|
|
20240411,184000,341065105,3655,3655,3655,3655,0
|
|
20240411,183900,341065105,3655,3655,3655,3655,0
|
|
20240411,183800,341065105,3655,3655,3655,3655,0
|
|
20240411,183700,341065105,3655,3655,3655,3655,0
|
|
20240411,183600,341065105,3655,3655,3655,3655,0
|
|
20240411,183500,341065105,3655,3655,3655,3655,0
|
|
20240411,183400,341065105,3655,3655,3655,3655,0
|
|
20240411,183300,341065105,3655,3655,3655,3655,0
|
|
20240411,183200,341065105,3655,3655,3655,3655,0
|
|
20240411,183100,341065105,3655,3655,3655,3655,0
|
|
20240411,183000,341065105,3655,3655,3655,3655,6296
|
|
20240411,182900,341065105,3655,3655,3655,3655,0
|
|
20240411,182800,341065105,3655,3655,3655,3655,0
|
|
20240411,182700,341065105,3655,3655,3655,3655,0
|
|
20240411,182600,341065105,3655,3655,3655,3655,0
|
|
20240411,182500,341065105,3655,3655,3655,3655,0
|
|
20240411,182400,341065105,3655,3655,3655,3655,0
|
|
20240411,182300,341065105,3655,3655,3655,3655,0
|
|
20240411,182200,341065105,3655,3655,3655,3655,0
|
|
20240411,182100,341065105,3655,3655,3655,3655,0
|
|
20240411,182000,341065105,3655,3655,3655,3655,0
|
|
20240411,181900,341065105,3655,3655,3655,3655,0
|
|
20240411,181800,341065105,3655,3655,3655,3655,0
|
|
20240411,181700,341065105,3655,3655,3655,3655,0
|
|
20240411,181600,341065105,3655,3655,3655,3655,0
|
|
20240411,181500,341065105,3655,3655,3655,3655,0
|
|
20240411,181400,341065105,3655,3655,3655,3655,0
|
|
20240411,181300,341065105,3655,3655,3655,3655,0
|
|
20240411,181200,341065105,3655,3655,3655,3655,0
|
|
20240411,181100,341065105,3655,3655,3655,3655,0
|
|
20240411,181000,341065105,3655,3655,3655,3655,0
|
|
20240411,180900,341065105,3655,3655,3655,3655,0
|
|
20240411,180800,341065105,3655,3655,3655,3655,0
|
|
20240411,180700,341065105,3655,3655,3655,3655,0
|
|
20240411,180600,341065105,3655,3655,3655,3655,0
|
|
20240411,180500,341065105,3655,3655,3655,3655,0
|
|
20240411,180400,341065105,3655,3655,3655,3655,0
|
|
20240411,180300,341065105,3655,3655,3655,3655,0
|
|
20240411,180200,341065105,3655,3655,3655,3655,0
|
|
20240411,180100,341065105,3655,3655,3655,3655,0
|
|
20240411,180000,341065105,3655,3655,3655,3655,6296
|
|
20240411,175900,341065105,3655,3655,3655,3655,0
|
|
20240411,175800,341065105,3655,3655,3655,3655,0
|
|
20240411,175700,341065105,3655,3655,3655,3655,0
|
|
20240411,175600,341065105,3655,3655,3655,3655,0
|
|
20240411,175500,341065105,3655,3655,3655,3655,0
|
|
20240411,175400,341065105,3655,3655,3655,3655,0
|
|
20240411,175300,341065105,3655,3655,3655,3655,0
|
|
20240411,175200,341065105,3655,3655,3655,3655,0
|
|
20240411,175100,341065105,3655,3655,3655,3655,0
|
|
20240411,175000,341065105,3655,3655,3655,3655,0
|
|
20240411,174900,341065105,3655,3655,3655,3655,0
|
|
20240411,174800,341065105,3655,3655,3655,3655,0
|
|
20240411,174700,341065105,3655,3655,3655,3655,0
|
|
20240411,174600,341065105,3655,3655,3655,3655,0
|
|
20240411,174500,341065105,3655,3655,3655,3655,0
|
|
20240411,174400,341065105,3655,3655,3655,3655,0
|
|
20240411,174300,341065105,3655,3655,3655,3655,0
|
|
20240411,174200,341065105,3655,3655,3655,3655,0
|
|
20240411,174100,341065105,3655,3655,3655,3655,0
|
|
20240411,174000,341065105,3655,3655,3655,3655,0
|
|
20240411,173900,341065105,3655,3655,3655,3655,0
|
|
20240411,173800,341065105,3655,3655,3655,3655,0
|
|
20240411,173700,341065105,3655,3655,3655,3655,0
|
|
20240411,173600,341065105,3655,3655,3655,3655,0
|
|
20240411,173500,341065105,3655,3655,3655,3655,0
|
|
20240411,173400,341065105,3655,3655,3655,3655,0
|
|
20240411,173300,341065105,3655,3655,3655,3655,0
|
|
20240411,173200,341065105,3655,3655,3655,3655,0
|
|
20240411,173100,341065105,3655,3655,3655,3655,0
|
|
20240411,173000,341065105,3655,3655,3655,3655,6296
|
|
20240411,172900,341065105,3655,3655,3655,3655,0
|
|
20240411,172800,341065105,3655,3655,3655,3655,0
|
|
20240411,172700,341065105,3655,3655,3655,3655,0
|
|
20240411,172600,341065105,3655,3655,3655,3655,0
|
|
20240411,172500,341065105,3655,3655,3655,3655,0
|
|
20240411,172400,341065105,3655,3655,3655,3655,0
|
|
20240411,172300,341065105,3655,3655,3655,3655,0
|
|
20240411,172200,341065105,3655,3655,3655,3655,0
|
|
20240411,172100,341065105,3655,3655,3655,3655,0
|
|
20240411,172000,341065105,3655,3655,3655,3655,0
|
|
20240411,171900,341065105,3655,3655,3655,3655,0
|
|
20240411,171800,341065105,3655,3655,3655,3655,0
|
|
20240411,171700,341065105,3655,3655,3655,3655,0
|
|
20240411,171600,341065105,3655,3655,3655,3655,0
|
|
20240411,171500,341065105,3655,3655,3655,3655,0
|
|
20240411,171400,341065105,3655,3655,3655,3655,0
|
|
20240411,171300,341065105,3655,3655,3655,3655,0
|
|
20240411,171200,341065105,3655,3655,3655,3655,0
|
|
20240411,171100,341065105,3655,3655,3655,3655,0
|
|
20240411,171000,341065105,3655,3655,3655,3655,0
|
|
20240411,170900,341065105,3655,3655,3655,3655,0
|
|
20240411,170800,341065105,3655,3655,3655,3655,0
|
|
20240411,170700,341065105,3655,3655,3655,3655,0
|
|
20240411,170600,341065105,3655,3655,3655,3655,0
|
|
20240411,170500,341065105,3655,3655,3655,3655,0
|
|
20240411,170400,341065105,3655,3655,3655,3655,0
|
|
20240411,170300,341065105,3655,3655,3655,3655,0
|
|
20240411,170200,341065105,3655,3655,3655,3655,0
|
|
20240411,170100,341065105,3655,3655,3655,3655,0
|
|
20240411,170000,341065105,3655,3655,3655,3655,6296
|
|
20240411,165900,341065105,3655,3655,3655,3655,0
|
|
20240411,165800,341065105,3655,3655,3655,3655,0
|
|
20240411,165700,341065105,3655,3655,3655,3655,0
|
|
20240411,165600,341065105,3655,3655,3655,3655,0
|
|
20240411,165500,341065105,3655,3655,3655,3655,0
|
|
20240411,165400,341065105,3655,3655,3655,3655,0
|
|
20240411,165300,341065105,3655,3655,3655,3655,0
|
|
20240411,165200,341065105,3655,3655,3655,3655,0
|
|
20240411,165100,341065105,3655,3655,3655,3655,0
|
|
20240411,165000,341065105,3655,3655,3655,3655,0
|
|
20240411,164900,341065105,3655,3655,3655,3655,0
|
|
20240411,164800,341065105,3655,3655,3655,3655,0
|
|
20240411,164700,341065105,3655,3655,3655,3655,0
|
|
20240411,164600,341065105,3655,3655,3655,3655,0
|
|
20240411,164500,341065105,3655,3655,3655,3655,0
|
|
20240411,164400,341065105,3655,3655,3655,3655,0
|
|
20240411,164300,341065105,3655,3655,3655,3655,0
|
|
20240411,164200,341065105,3655,3655,3655,3655,0
|
|
20240411,164100,341065105,3655,3655,3655,3655,0
|
|
20240411,164000,341065105,3655,3655,3655,3655,0
|
|
20240411,163900,341065105,3655,3655,3655,3655,0
|
|
20240411,163800,341065105,3655,3655,3655,3655,0
|
|
20240411,163700,341065105,3655,3655,3655,3655,0
|
|
20240411,163600,341065105,3655,3655,3655,3655,0
|
|
20240411,163500,341065105,3655,3655,3655,3655,0
|
|
20240411,163400,341065105,3655,3655,3655,3655,0
|
|
20240411,163300,341065105,3655,3655,3655,3655,0
|
|
20240411,163200,341065105,3655,3655,3655,3655,0
|
|
20240411,163100,341065105,3655,3655,3655,3655,0
|
|
20240411,163000,341065105,3655,3655,3655,3655,6296
|
|
20240411,162900,341065105,3655,3655,3655,3655,0
|
|
20240411,162800,341065105,3655,3655,3655,3655,0
|
|
20240411,162700,341065105,3655,3655,3655,3655,0
|
|
20240411,162600,341065105,3655,3655,3655,3655,0
|
|
20240411,162500,341065105,3655,3655,3655,3655,0
|
|
20240411,162400,341065105,3655,3655,3655,3655,0
|
|
20240411,162300,341065105,3655,3655,3655,3655,0
|
|
20240411,162200,341065105,3655,3655,3655,3655,0
|
|
20240411,162100,341065105,3655,3655,3655,3655,0
|
|
20240411,162000,341065105,3655,3655,3655,3655,0
|
|
20240411,161900,341065105,3655,3655,3655,3655,0
|
|
20240411,161800,341065105,3655,3655,3655,3655,0
|
|
20240411,161700,341065105,3655,3655,3655,3655,0
|
|
20240411,161600,341065105,3655,3655,3655,3655,0
|
|
20240411,161500,341065105,3655,3655,3655,3655,0
|
|
20240411,161400,341065105,3655,3655,3655,3655,0
|
|
20240411,161300,341065105,3655,3655,3655,3655,0
|
|
20240411,161200,341065105,3655,3655,3655,3655,0
|
|
20240411,161100,341065105,3655,3655,3655,3655,0
|
|
20240411,161000,341065105,3655,3655,3655,3655,0
|
|
20240411,160900,341065105,3655,3655,3655,3655,0
|
|
20240411,160800,341065105,3655,3655,3655,3655,0
|
|
20240411,160700,341065105,3655,3655,3655,3655,0
|
|
20240411,160600,341065105,3655,3655,3655,3655,0
|
|
20240411,160500,341065105,3655,3655,3655,3655,0
|
|
20240411,160400,341065105,3655,3655,3655,3655,0
|
|
20240411,160300,341065105,3655,3655,3655,3655,0
|
|
20240411,160200,341065105,3655,3655,3655,3655,0
|
|
20240411,160100,341065105,3655,3655,3655,3655,0
|
|
20240411,160000,341065105,3655,3655,3655,3655,6296
|
|
20240411,155900,341065105,3655,3655,3655,3655,0
|
|
20240411,155800,341065105,3655,3655,3655,3655,0
|
|
20240411,155700,341065105,3655,3655,3655,3655,0
|
|
20240411,155600,341065105,3655,3655,3655,3655,0
|
|
20240411,155500,341065105,3655,3655,3655,3655,0
|
|
20240411,155400,341065105,3655,3655,3655,3655,0
|
|
20240411,155300,341065105,3655,3655,3655,3655,0
|
|
20240411,155200,341065105,3655,3655,3655,3655,0
|
|
20240411,155100,341065105,3655,3655,3655,3655,0
|
|
20240411,155000,341065105,3655,3655,3655,3655,0
|
|
20240411,154900,341065105,3655,3655,3655,3655,0
|
|
20240411,154800,341065105,3655,3655,3655,3655,0
|
|
20240411,154700,341065105,3655,3655,3655,3655,0
|
|
20240411,154600,341065105,3655,3655,3655,3655,0
|
|
20240411,154500,341065105,3655,3655,3655,3655,0
|
|
20240411,154400,341065105,3655,3655,3655,3655,0
|
|
20240411,154300,341065105,3655,3655,3655,3655,0
|
|
20240411,154200,341065105,3655,3655,3655,3655,0
|
|
20240411,154100,341065105,3655,3655,3655,3655,0
|
|
20240411,154000,341065105,3655,3655,3655,3655,0
|
|
20240411,153900,341065105,3655,3655,3655,3655,0
|
|
20240411,153800,341065105,3655,3655,3655,3655,0
|
|
20240411,153700,341065105,3655,3655,3655,3655,0
|
|
20240411,153600,341065105,3655,3655,3655,3655,0
|
|
20240411,153500,341065105,3655,3655,3655,3655,0
|
|
20240411,153400,341065105,3655,3655,3655,3655,0
|
|
20240411,153300,341065105,3655,3655,3655,3655,0
|
|
20240411,153200,341065105,3655,3655,3655,3655,0
|
|
20240411,153100,341065105,3655,3655,3655,3655,0
|
|
20240411,153000,341065105,3655,3655,3655,3655,12592
|
|
20240411,152900,318053225,3635,3635,3635,3635,0
|
|
20240411,152800,318053225,3635,3635,3635,3635,0
|
|
20240411,152700,318053225,3635,3635,3635,3635,0
|
|
20240411,152600,318053225,3635,3635,3635,3635,0
|
|
20240411,152500,318053225,3635,3635,3635,3635,0
|
|
20240411,152400,318053225,3635,3635,3635,3635,0
|
|
20240411,152300,318053225,3635,3635,3635,3635,0
|
|
20240411,152200,318053225,3635,3635,3635,3635,0
|
|
20240411,152100,318053225,3635,3635,3635,3635,0
|
|
20240411,152000,318053225,3635,3635,3635,3635,0
|
|
20240411,151900,318053225,3635,3615,3635,3615,947
|
|
20240411,151800,314615655,3615,3610,3615,3610,568
|
|
20240411,151700,312564780,3610,3610,3615,3610,101
|
|
20240411,151600,312200115,3610,3610,3610,3610,36
|
|
20240411,151500,312070155,3610,3635,3635,3610,45
|
|
20240411,151400,311907465,3635,3635,3635,3635,6
|
|
20240411,151300,311885655,3615,3610,3615,3610,2421
|
|
20240411,151200,303135845,3615,3615,3615,3615,105
|
|
20240411,151100,302756270,3615,3610,3615,3610,642
|
|
20240411,151000,300438645,3615,3615,3615,3615,6
|
|
20240411,150900,300416955,3615,3615,3615,3615,505
|
|
20240411,150800,298591380,3615,3615,3615,3615,5
|
|
20240411,150700,298573305,3615,3615,3615,3615,6
|
|
20240411,150600,298551615,3615,3615,3615,3615,10
|
|
20240411,150500,298515465,3610,3610,3610,3610,0
|
|
20240411,150400,298515465,3610,3635,3635,3610,7001
|
|
20240411,150300,273197755,3630,3630,3630,3630,215
|
|
20240411,150200,272417305,3635,3635,3635,3635,6
|
|
20240411,150100,272395495,3630,3630,3630,3630,4
|
|
20240411,150000,272380975,3630,3630,3630,3630,10
|
|
20240411,145900,272344675,3630,3630,3630,3625,1419
|
|
20240411,145800,267200260,3630,3630,3630,3630,5
|
|
20240411,145700,267182110,3630,3630,3630,3630,34
|
|
20240411,145600,267058690,3630,3630,3630,3630,5
|
|
20240411,145500,267040540,3630,3630,3630,3630,14
|
|
20240411,145400,266989720,3630,3630,3630,3630,805
|
|
20240411,145300,264067570,3630,3630,3630,3630,5
|
|
20240411,145200,264049420,3630,3630,3630,3630,5
|
|
20240411,145100,264031270,3630,3630,3630,3630,5
|
|
20240411,145000,264013120,3630,3630,3630,3630,5
|
|
20240411,144900,263994970,3630,3630,3630,3630,5
|
|
20240411,144800,263976820,3630,3630,3630,3630,5
|
|
20240411,144700,263958670,3630,3630,3630,3630,5
|
|
20240411,144600,263940520,3630,3630,3630,3630,5
|
|
20240411,144500,263922370,3630,3630,3630,3630,105
|
|
20240411,144400,263541220,3630,3630,3630,3630,6
|
|
20240411,144300,263519440,3630,3630,3630,3630,505
|
|
20240411,144200,261686290,3630,3630,3630,3630,10
|
|
20240411,144100,261649990,3630,3630,3630,3630,5
|
|
20240411,144000,261631840,3630,3630,3630,3630,71
|
|
20240411,143900,261374110,3630,3630,3630,3630,5
|
|
20240411,143800,261355960,3630,3635,3635,3630,818
|
|
20240411,143700,258386595,3635,3635,3635,3635,5
|
|
20240411,143600,258368420,3635,3635,3635,3635,5
|
|
20240411,143500,258350245,3635,3635,3635,3635,5
|
|
20240411,143400,258332070,3635,3630,3635,3630,7
|
|
20240411,143300,258306630,3630,3630,3630,3630,9
|
|
20240411,143200,258273960,3630,3630,3630,3630,146
|
|
20240411,143100,257743980,3630,3630,3630,3630,5
|
|
20240411,143000,257725830,3630,3630,3630,3630,26
|
|
20240411,142900,257631450,3630,3630,3630,3630,427
|
|
20240411,142800,256081440,3635,3635,3635,3635,6
|
|
20240411,142700,256059630,3635,3635,3635,3635,707
|
|
20240411,142600,253489685,3640,3645,3645,3640,8
|
|
20240411,142500,253460530,3645,3645,3645,3645,5
|
|
20240411,142400,253442305,3645,3640,3645,3640,11
|
|
20240411,142300,253402235,3640,3640,3640,3640,6
|
|
20240411,142200,253380395,3640,3640,3640,3640,4
|
|
20240411,142100,253365835,3640,3645,3645,3640,257
|
|
20240411,142000,252430330,3645,3645,3645,3645,89
|
|
20240411,141900,252105925,3645,3645,3645,3645,0
|
|
20240411,141800,252105925,3645,3645,3645,3645,0
|
|
20240411,141700,252105925,3645,3645,3645,3645,0
|
|
20240411,141600,252105925,3645,3645,3645,3645,0
|
|
20240411,141500,252105925,3645,3645,3645,3645,0
|
|
20240411,141400,252105925,3645,3645,3645,3645,0
|
|
20240411,141300,252105925,3645,3645,3645,3645,0
|
|
20240411,141200,252105925,3645,3645,3645,3645,0
|
|
20240411,141100,252105925,3645,3645,3645,3645,0
|
|
20240411,141000,252105925,3645,3645,3645,3645,0
|
|
20240411,140900,252105925,3645,3645,3645,3645,0
|
|
20240411,140800,252105925,3645,3645,3645,3645,14
|
|
20240411,140700,252054895,3645,3645,3645,3645,231
|
|
20240411,140600,251212900,3655,3655,3655,3655,10
|
|
20240411,140500,251176350,3655,3655,3655,3655,5
|
|
20240411,140400,251158075,3655,3655,3655,3655,5
|
|
20240411,140300,251139800,3655,3655,3655,3655,5
|
|
20240411,140200,251121525,3655,3655,3655,3655,5
|
|
20240411,140100,251103250,3655,3655,3655,3655,5
|
|
20240411,140000,251084975,3655,3655,3655,3655,1
|
|
20240411,135900,251081320,3645,3650,3650,3645,10
|
|
20240411,135800,251044845,3650,3650,3650,3650,5
|
|
20240411,135700,251026595,3650,3650,3650,3650,5
|
|
20240411,135600,251008345,3650,3650,3650,3650,5
|
|
20240411,135500,250990095,3650,3650,3650,3650,105
|
|
20240411,135400,250606845,3650,3650,3650,3650,5
|
|
20240411,135300,250588595,3650,3650,3650,3650,105
|
|
20240411,135200,250205345,3650,3650,3650,3650,1
|
|
20240411,135100,250201695,3645,3645,3645,3645,157
|
|
20240411,135000,249629430,3645,3645,3645,3645,11
|
|
20240411,134900,249589335,3645,3645,3645,3645,5
|
|
20240411,134800,249571110,3645,3645,3645,3645,10
|
|
20240411,134700,249534660,3645,3645,3645,3645,5
|
|
20240411,134600,249516435,3645,3645,3645,3645,6
|
|
20240411,134500,249494565,3640,3640,3640,3640,0
|
|
20240411,134400,249494565,3640,3640,3640,3640,7
|
|
20240411,134300,249469085,3640,3640,3640,3640,15
|
|
20240411,134200,249414485,3640,3640,3640,3640,5
|
|
20240411,134100,249396285,3640,3640,3640,3640,5
|
|
20240411,134000,249378085,3640,3640,3640,3640,968
|
|
20240411,133900,245854565,3645,3645,3645,3645,15
|
|
20240411,133800,245799890,3645,3645,3645,3645,5
|
|
20240411,133700,245781665,3645,3645,3645,3645,5
|
|
20240411,133600,245763440,3645,3645,3645,3645,5
|
|
20240411,133500,245745215,3645,3645,3645,3645,10
|
|
20240411,133400,245708765,3645,3645,3645,3645,10
|
|
20240411,133300,245672315,3645,3645,3645,3645,6
|
|
20240411,133200,245650445,3640,3645,3645,3640,3534
|
|
20240411,133100,232786680,3645,3650,3650,3645,323
|
|
20240411,133000,231607800,3660,3650,3660,3650,258
|
|
20240411,132900,230664795,3650,3655,3655,3650,20
|
|
20240411,132800,230591770,3655,3655,3655,3655,5
|
|
20240411,132700,230573495,3655,3655,3655,3655,5
|
|
20240411,132600,230555220,3655,3655,3655,3655,5
|
|
20240411,132500,230536945,3655,3655,3655,3655,5
|
|
20240411,132400,230518670,3655,3655,3655,3655,5
|
|
20240411,132300,230500395,3655,3655,3655,3655,5
|
|
20240411,132200,230482120,3655,3655,3655,3655,5
|
|
20240411,132100,230463845,3655,3655,3655,3655,5
|
|
20240411,132000,230445570,3655,3655,3655,3655,5
|
|
20240411,131900,230427295,3655,3655,3655,3655,6
|
|
20240411,131800,230405365,3650,3650,3650,3650,0
|
|
20240411,131700,230405365,3650,3650,3650,3650,0
|
|
20240411,131600,230405365,3650,3650,3650,3650,10
|
|
20240411,131500,230368865,3650,3650,3650,3650,0
|
|
20240411,131400,230368865,3650,3650,3650,3645,2512
|
|
20240411,131300,221211010,3660,3660,3660,3660,5
|
|
20240411,131200,221192710,3660,3660,3660,3660,10
|
|
20240411,131100,221156110,3660,3660,3660,3660,5
|
|
20240411,131000,221137810,3660,3650,3660,3650,1020
|
|
20240411,130900,217406860,3650,3650,3650,3650,40
|
|
20240411,130800,217260860,3645,3645,3645,3645,0
|
|
20240411,130700,217260860,3645,3645,3645,3645,5
|
|
20240411,130600,217242635,3650,3650,3650,3650,5
|
|
20240411,130500,217224385,3650,3650,3650,3650,5
|
|
20240411,130400,217206135,3650,3650,3650,3650,5
|
|
20240411,130300,217187885,3650,3650,3650,3650,5
|
|
20240411,130200,217169635,3650,3650,3650,3650,5
|
|
20240411,130100,217151385,3650,3650,3650,3650,6
|
|
20240411,130000,217129485,3650,3650,3650,3650,15
|
|
20240411,125900,217074735,3650,3650,3650,3650,5
|
|
20240411,125800,217056485,3650,3640,3650,3640,206
|
|
20240411,125700,216306585,3640,3645,3645,3640,77
|
|
20240411,125600,216026300,3645,3645,3645,3645,5
|
|
20240411,125500,216008075,3645,3645,3645,3645,6
|
|
20240411,125400,215986205,3645,3645,3645,3645,14
|
|
20240411,125300,215935175,3645,3645,3645,3645,5
|
|
20240411,125200,215916950,3645,3645,3645,3645,11
|
|
20240411,125100,215876855,3645,3645,3645,3645,33
|
|
20240411,125000,215756570,3645,3645,3645,3645,106
|
|
20240411,124900,215370200,3645,3650,3650,3645,221
|
|
20240411,124800,214563655,3660,3660,3660,3660,5
|
|
20240411,124700,214545355,3660,3660,3660,3660,5
|
|
20240411,124600,214527055,3660,3650,3660,3650,305
|
|
20240411,124500,213412415,3650,3645,3650,3645,306
|
|
20240411,124400,212295940,3645,3645,3645,3645,5
|
|
20240411,124300,212277715,3645,3645,3645,3645,5
|
|
20240411,124200,212259490,3645,3645,3645,3645,5
|
|
20240411,124100,212241265,3645,3645,3645,3645,5
|
|
20240411,124000,212223040,3645,3645,3645,3645,5
|
|
20240411,123900,212204815,3645,3645,3645,3640,7
|
|
20240411,123800,212179325,3640,3645,3645,3640,7
|
|
20240411,123700,212153840,3640,3640,3640,3640,4
|
|
20240411,123600,212139280,3640,3640,3640,3640,39
|
|
20240411,123500,211997320,3640,3640,3640,3640,505
|
|
20240411,123400,210159120,3640,3640,3640,3640,6
|
|
20240411,123300,210137280,3640,3640,3640,3640,5
|
|
20240411,123200,210119080,3640,3640,3640,3640,5
|
|
20240411,123100,210100880,3640,3640,3640,3640,5
|
|
20240411,123000,210082680,3640,3640,3640,3635,113
|
|
20240411,122900,209671910,3635,3635,3635,3635,0
|
|
20240411,122800,209671910,3635,3635,3635,3635,5
|
|
20240411,122700,209653735,3635,3635,3635,3635,134
|
|
20240411,122600,209166645,3640,3640,3640,3640,5
|
|
20240411,122500,209148445,3640,3640,3640,3640,5
|
|
20240411,122400,209130245,3640,3640,3640,3640,5
|
|
20240411,122300,209112045,3640,3650,3650,3640,204
|
|
20240411,122200,208369435,3650,3650,3650,3650,5
|
|
20240411,122100,208351185,3650,3650,3650,3650,5
|
|
20240411,122000,208332935,3650,3650,3650,3650,5
|
|
20240411,121900,208314685,3650,3640,3650,3640,5193
|
|
20240411,121800,189367605,3640,3640,3640,3640,10
|
|
20240411,121700,189331205,3640,3640,3640,3640,5
|
|
20240411,121600,189313005,3640,3640,3640,3640,5
|
|
20240411,121500,189294805,3640,3640,3640,3640,5
|
|
20240411,121400,189276605,3640,3640,3640,3640,60
|
|
20240411,121300,189058205,3640,3640,3640,3640,5
|
|
20240411,121200,189040005,3640,3640,3640,3640,35
|
|
20240411,121100,188912605,3640,3640,3640,3640,5
|
|
20240411,121000,188894405,3640,3640,3640,3640,5
|
|
20240411,120900,188876205,3640,3640,3640,3640,5
|
|
20240411,120800,188858005,3640,3640,3640,3640,5
|
|
20240411,120700,188839805,3640,3640,3640,3640,5
|
|
20240411,120600,188821605,3640,3640,3640,3640,5
|
|
20240411,120500,188803405,3640,3640,3640,3640,5
|
|
20240411,120400,188785205,3640,3640,3640,3640,5
|
|
20240411,120300,188767005,3640,3640,3640,3640,5
|
|
20240411,120200,188748805,3640,3640,3640,3640,5
|
|
20240411,120100,188730605,3640,3640,3640,3640,5
|
|
20240411,120000,188712405,3640,3640,3640,3640,10
|
|
20240411,115900,188676005,3640,3640,3640,3640,5
|
|
20240411,115800,188657805,3640,3640,3640,3640,5
|
|
20240411,115700,188639605,3640,3640,3640,3640,5
|
|
20240411,115600,188621405,3640,3635,3640,3635,6
|
|
20240411,115500,188599590,3635,3635,3635,3635,1
|
|
20240411,115400,188595955,3630,3630,3630,3630,0
|
|
20240411,115300,188595955,3630,3630,3630,3630,101
|
|
20240411,115200,188229325,3630,3630,3630,3630,5
|
|
20240411,115100,188211175,3630,3630,3630,3630,5
|
|
20240411,115000,188193025,3630,3630,3630,3630,6
|
|
20240411,114900,188171245,3625,3625,3625,3625,0
|
|
20240411,114800,188171245,3625,3625,3625,3625,104
|
|
20240411,114700,187794245,3625,3625,3625,3625,10
|
|
20240411,114600,187757995,3625,3625,3625,3625,5
|
|
20240411,114500,187739870,3625,3625,3625,3625,5
|
|
20240411,114400,187721745,3625,3625,3625,3625,113
|
|
20240411,114300,187312120,3625,3625,3625,3625,5
|
|
20240411,114200,187293995,3625,3625,3625,3625,6
|
|
20240411,114100,187272245,3620,3620,3620,3620,5
|
|
20240411,114000,187254145,3620,3620,3620,3620,5
|
|
20240411,113900,187236045,3620,3620,3620,3620,5
|
|
20240411,113800,187217945,3620,3620,3620,3620,5
|
|
20240411,113700,187199845,3620,3620,3620,3620,5
|
|
20240411,113600,187181745,3620,3620,3620,3620,5
|
|
20240411,113500,187163645,3620,3620,3620,3620,5
|
|
20240411,113400,187145545,3620,3620,3620,3620,5
|
|
20240411,113300,187127445,3620,3620,3620,3620,5
|
|
20240411,113200,187109345,3620,3620,3620,3620,5
|
|
20240411,113100,187091245,3620,3620,3620,3620,5
|
|
20240411,113000,187073145,3620,3620,3620,3620,5
|
|
20240411,112900,187055045,3620,3620,3620,3620,5
|
|
20240411,112800,187036945,3620,3620,3620,3620,5
|
|
20240411,112700,187018845,3620,3620,3620,3620,5
|
|
20240411,112600,187000745,3620,3620,3620,3620,5
|
|
20240411,112500,186982645,3620,3620,3620,3620,5
|
|
20240411,112400,186964545,3620,3620,3620,3620,10
|
|
20240411,112300,186928345,3620,3620,3620,3620,5
|
|
20240411,112200,186910245,3620,3620,3620,3620,5
|
|
20240411,112100,186892145,3620,3620,3620,3620,1
|
|
20240411,112000,186888525,3615,3615,3615,3615,25
|
|
20240411,111900,186798150,3615,3615,3615,3615,5
|
|
20240411,111800,186780075,3615,3615,3615,3615,1
|
|
20240411,111700,186776460,3610,3610,3610,3610,0
|
|
20240411,111600,186776460,3610,3610,3610,3610,0
|
|
20240411,111500,186776460,3610,3610,3610,3610,5
|
|
20240411,111400,186758410,3610,3610,3610,3610,5
|
|
20240411,111300,186740360,3610,3610,3610,3610,15
|
|
20240411,111200,186686210,3605,3610,3610,3605,8
|
|
20240411,111100,186657345,3610,3610,3610,3610,5
|
|
20240411,111000,186639295,3610,3610,3610,3610,5
|
|
20240411,110900,186621245,3610,3610,3610,3610,5
|
|
20240411,110800,186603195,3610,3610,3610,3610,5
|
|
20240411,110700,186585145,3615,3615,3615,3615,5
|
|
20240411,110600,186567070,3615,3615,3615,3615,11
|
|
20240411,110500,186527305,3615,3615,3615,3615,7
|
|
20240411,110400,186502000,3615,3615,3615,3615,5
|
|
20240411,110300,186483925,3615,3615,3615,3615,5
|
|
20240411,110200,186465850,3615,3615,3615,3615,5
|
|
20240411,110100,186447775,3615,3615,3615,3615,5
|
|
20240411,110000,186429700,3615,3610,3615,3605,53
|
|
20240411,105900,186238525,3610,3610,3610,3610,30
|
|
20240411,105800,186130225,3610,3610,3610,3610,0
|
|
20240411,105700,186130225,3610,3610,3610,3610,0
|
|
20240411,105600,186130225,3610,3610,3610,3610,5
|
|
20240411,105500,186112175,3610,3610,3610,3610,5
|
|
20240411,105400,186094125,3610,3610,3610,3610,6
|
|
20240411,105300,186072465,3610,3610,3610,3610,5
|
|
20240411,105200,186054415,3610,3610,3610,3610,8
|
|
20240411,105100,186025535,3610,3610,3610,3610,184
|
|
20240411,105000,185361295,3610,3610,3610,3610,5
|
|
20240411,104900,185343245,3610,3610,3610,3610,6
|
|
20240411,104800,185321585,3600,3600,3600,3600,0
|
|
20240411,104700,185321585,3600,3600,3600,3600,0
|
|
20240411,104600,185321585,3600,3605,3605,3600,2000
|
|
20240411,104500,178114090,3605,3605,3605,3605,0
|
|
20240411,104400,178114090,3605,3605,3605,3605,0
|
|
20240411,104300,178114090,3605,3610,3610,3600,1797
|
|
20240411,104200,171636310,3610,3610,3610,3610,33
|
|
20240411,104100,171517180,3610,3610,3610,3610,5
|
|
20240411,104000,171499130,3610,3610,3610,3610,5
|
|
20240411,103900,171481080,3610,3610,3610,3610,5
|
|
20240411,103800,171463030,3610,3610,3610,3610,5
|
|
20240411,103700,171444980,3610,3610,3610,3610,5
|
|
20240411,103600,171426930,3615,3620,3620,3615,76
|
|
20240411,103500,171151890,3620,3625,3635,3620,4649
|
|
20240411,103400,154285920,3635,3620,3635,3620,56
|
|
20240411,103300,154082580,3610,3605,3610,3605,335
|
|
20240411,103200,152874555,3605,3600,3605,3600,266
|
|
20240411,103100,151916950,3595,3605,3605,3595,6000
|
|
20240411,103000,130325640,3610,3610,3610,3610,10
|
|
20240411,102900,130289540,3610,3610,3610,3610,5
|
|
20240411,102800,130271490,3610,3610,3610,3610,6
|
|
20240411,102700,130249830,3610,3610,3610,3610,5
|
|
20240411,102600,130231780,3610,3610,3610,3610,7
|
|
20240411,102500,130206510,3600,3600,3600,3600,280
|
|
20240411,102400,129198510,3600,3600,3600,3600,1005
|
|
20240411,102300,125580510,3605,3615,3615,3605,960
|
|
20240411,102200,122112860,3610,3610,3625,3610,1136
|
|
20240411,102100,118008865,3600,3605,3605,3600,1400
|
|
20240411,102000,112965965,3605,3605,3605,3605,0
|
|
20240411,101900,112965965,3605,3605,3605,3605,0
|
|
20240411,101800,112965965,3605,3605,3605,3605,0
|
|
20240411,101700,112965965,3605,3605,3605,3605,0
|
|
20240411,101600,112965965,3605,3605,3605,3605,0
|
|
20240411,101500,112965965,3605,3605,3605,3605,455
|
|
20240411,101400,111325690,3605,3605,3605,3605,0
|
|
20240411,101300,111325690,3605,3605,3605,3605,0
|
|
20240411,101200,111325690,3605,3610,3610,3605,1000
|
|
20240411,101100,107719770,3610,3620,3620,3610,2750
|
|
20240411,101000,97782145,3620,3625,3625,3620,5555
|
|
20240411,100900,77668710,3625,3625,3625,3625,50
|
|
20240411,100800,77487460,3625,3625,3625,3625,0
|
|
20240411,100700,77487460,3625,3630,3630,3625,369
|
|
20240411,100600,76149810,3630,3630,3630,3630,5
|
|
20240411,100500,76131660,3630,3630,3630,3630,105
|
|
20240411,100400,75750510,3630,3630,3630,3630,5
|
|
20240411,100300,75732360,3630,3630,3630,3630,5
|
|
20240411,100200,75714210,3630,3630,3630,3630,5
|
|
20240411,100100,75696060,3630,3630,3630,3630,5
|
|
20240411,100000,75677910,3630,3630,3630,3630,5
|
|
20240411,095900,75659760,3630,3630,3630,3630,5
|
|
20240411,095800,75641610,3630,3630,3630,3630,105
|
|
20240411,095700,75260460,3630,3630,3630,3630,5
|
|
20240411,095600,75242310,3630,3630,3630,3630,85
|
|
20240411,095500,74933760,3630,3630,3630,3630,275
|
|
20240411,095400,73935510,3635,3640,3640,3635,290
|
|
20240411,095300,72881335,3640,3640,3640,3640,1
|
|
20240411,095200,72877695,3630,3630,3630,3630,5
|
|
20240411,095100,72859545,3630,3635,3635,3630,858
|
|
20240411,095000,69741365,3630,3630,3630,3630,7
|
|
20240411,094900,69715955,3630,3630,3630,3630,101
|
|
20240411,094800,69349325,3625,3625,3625,3625,0
|
|
20240411,094700,69349325,3625,3625,3625,3625,0
|
|
20240411,094600,69349325,3625,3625,3625,3625,0
|
|
20240411,094500,69349325,3625,3625,3625,3625,0
|
|
20240411,094400,69349325,3625,3625,3625,3625,121
|
|
20240411,094300,68910700,3625,3625,3625,3625,105
|
|
20240411,094200,68530075,3625,3625,3625,3625,77
|
|
20240411,094100,68250950,3625,3625,3625,3625,5
|
|
20240411,094000,68232825,3625,3625,3625,3625,6
|
|
20240411,093900,68211075,3625,3625,3625,3625,6
|
|
20240411,093800,68189325,3620,3620,3620,3620,0
|
|
20240411,093700,68189325,3620,3625,3625,3620,2753
|
|
20240411,093600,58220015,3625,3625,3625,3625,0
|
|
20240411,093500,58220015,3625,3635,3635,3625,1625
|
|
20240411,093400,52328875,3630,3630,3630,3630,18
|
|
20240411,093300,52263535,3625,3625,3625,3625,0
|
|
20240411,093200,52263535,3625,3625,3625,3625,0
|
|
20240411,093100,52263535,3625,3625,3625,3625,0
|
|
20240411,093000,52263535,3625,3630,3630,3625,199
|
|
20240411,092900,51542135,3630,3630,3630,3630,0
|
|
20240411,092800,51542135,3630,3630,3630,3630,259
|
|
20240411,092700,50601965,3635,3635,3635,3635,483
|
|
20240411,092600,48846260,3635,3635,3635,3635,0
|
|
20240411,092500,48846260,3635,3635,3635,3635,266
|
|
20240411,092400,47879350,3635,3635,3635,3635,5
|
|
20240411,092300,47861175,3635,3635,3635,3635,5
|
|
20240411,092200,47843000,3635,3635,3635,3635,5
|
|
20240411,092100,47824825,3635,3635,3635,3635,5
|
|
20240411,092000,47806650,3635,3635,3635,3635,5
|
|
20240411,091900,47788475,3635,3635,3635,3635,5
|
|
20240411,091800,47770300,3635,3635,3635,3635,10
|
|
20240411,091700,47733950,3635,3635,3635,3635,85
|
|
20240411,091600,47424975,3640,3640,3640,3640,5
|
|
20240411,091500,47406775,3640,3625,3640,3625,1105
|
|
20240411,091400,43401075,3640,3640,3640,3640,105
|
|
20240411,091300,43018875,3640,3630,3640,3620,2168
|
|
20240411,091200,35160025,3630,3630,3630,3630,808
|
|
20240411,091100,32226985,3635,3640,3640,3625,1090
|
|
20240411,091000,28270835,3640,3630,3640,3630,1221
|
|
20240411,090900,23831490,3630,3635,3635,3630,791
|
|
20240411,090800,20957755,3640,3640,3640,3640,79
|
|
20240411,090700,20670195,3635,3635,3635,3635,0
|
|
20240411,090600,20670195,3635,3635,3635,3635,217
|
|
20240411,090500,19881400,3635,3635,3635,3635,100
|
|
20240411,090400,19517900,3635,3630,3635,3625,1047
|
|
20240411,090300,15717150,3630,3630,3630,3630,144
|
|
20240411,090200,15194430,3620,3625,3625,3620,84
|
|
20240411,090100,14890260,3630,3630,3630,3630,862
|
|
20240411,090000,11761200,3630,3630,3630,3630,3240
|