598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185500,467806940,5240,5240,5240,5240,1086
|
|
20240411,185400,467806940,5240,5240,5240,5240,0
|
|
20240411,185300,467806940,5240,5240,5240,5240,0
|
|
20240411,185200,467806940,5240,5240,5240,5240,0
|
|
20240411,185100,467806940,5240,5240,5240,5240,0
|
|
20240411,185000,467806940,5240,5240,5240,5240,0
|
|
20240411,184900,467806940,5240,5240,5240,5240,0
|
|
20240411,184800,467806940,5240,5240,5240,5240,0
|
|
20240411,184700,467806940,5240,5240,5240,5240,0
|
|
20240411,184600,467806940,5240,5240,5240,5240,0
|
|
20240411,184500,467806940,5240,5240,5240,5240,0
|
|
20240411,184400,467806940,5240,5240,5240,5240,0
|
|
20240411,184300,467806940,5240,5240,5240,5240,0
|
|
20240411,184200,467806940,5240,5240,5240,5240,0
|
|
20240411,184100,467806940,5240,5240,5240,5240,0
|
|
20240411,184000,467806940,5240,5240,5240,5240,0
|
|
20240411,183900,467806940,5240,5240,5240,5240,0
|
|
20240411,183800,467806940,5240,5240,5240,5240,0
|
|
20240411,183700,467806940,5240,5240,5240,5240,0
|
|
20240411,183600,467806940,5240,5240,5240,5240,0
|
|
20240411,183500,467806940,5240,5240,5240,5240,0
|
|
20240411,183400,467806940,5240,5240,5240,5240,0
|
|
20240411,183300,467806940,5240,5240,5240,5240,0
|
|
20240411,183200,467806940,5240,5240,5240,5240,0
|
|
20240411,183100,467806940,5240,5240,5240,5240,0
|
|
20240411,183000,467806940,5240,5240,5240,5240,0
|
|
20240411,182900,467806940,5240,5240,5240,5240,0
|
|
20240411,182800,467806940,5240,5240,5240,5240,0
|
|
20240411,182700,467806940,5240,5240,5240,5240,0
|
|
20240411,182600,467806940,5240,5240,5240,5240,0
|
|
20240411,182500,467806940,5240,5240,5240,5240,1086
|
|
20240411,182400,467806940,5240,5240,5240,5240,0
|
|
20240411,182300,467806940,5240,5240,5240,5240,0
|
|
20240411,182200,467806940,5240,5240,5240,5240,0
|
|
20240411,182100,467806940,5240,5240,5240,5240,0
|
|
20240411,182000,467806940,5240,5240,5240,5240,0
|
|
20240411,181900,467806940,5240,5240,5240,5240,0
|
|
20240411,181800,467806940,5240,5240,5240,5240,0
|
|
20240411,181700,467806940,5240,5240,5240,5240,0
|
|
20240411,181600,467806940,5240,5240,5240,5240,0
|
|
20240411,181500,467806940,5240,5240,5240,5240,0
|
|
20240411,181400,467806940,5240,5240,5240,5240,0
|
|
20240411,181300,467806940,5240,5240,5240,5240,0
|
|
20240411,181200,467806940,5240,5240,5240,5240,0
|
|
20240411,181100,467806940,5240,5240,5240,5240,0
|
|
20240411,181000,467806940,5240,5240,5240,5240,0
|
|
20240411,180900,467806940,5240,5240,5240,5240,0
|
|
20240411,180800,467806940,5240,5240,5240,5240,0
|
|
20240411,180700,467806940,5240,5240,5240,5240,0
|
|
20240411,180600,467806940,5240,5240,5240,5240,0
|
|
20240411,180500,467806940,5240,5240,5240,5240,0
|
|
20240411,180400,467806940,5240,5240,5240,5240,0
|
|
20240411,180300,467806940,5240,5240,5240,5240,0
|
|
20240411,180200,467806940,5240,5240,5240,5240,0
|
|
20240411,180100,467806940,5240,5240,5240,5240,0
|
|
20240411,180000,467806940,5240,5240,5240,5240,0
|
|
20240411,175900,467806940,5240,5240,5240,5240,0
|
|
20240411,175800,467806940,5240,5240,5240,5240,0
|
|
20240411,175700,467806940,5240,5240,5240,5240,0
|
|
20240411,175600,467806940,5240,5240,5240,5240,0
|
|
20240411,175500,467806940,5240,5240,5240,5240,1086
|
|
20240411,175400,467806940,5240,5240,5240,5240,0
|
|
20240411,175300,467806940,5240,5240,5240,5240,0
|
|
20240411,175200,467806940,5240,5240,5240,5240,0
|
|
20240411,175100,467806940,5240,5240,5240,5240,0
|
|
20240411,175000,467806940,5240,5240,5240,5240,0
|
|
20240411,174900,467806940,5240,5240,5240,5240,0
|
|
20240411,174800,467806940,5240,5240,5240,5240,0
|
|
20240411,174700,467806940,5240,5240,5240,5240,0
|
|
20240411,174600,467806940,5240,5240,5240,5240,0
|
|
20240411,174500,467806940,5240,5240,5240,5240,0
|
|
20240411,174400,467806940,5240,5240,5240,5240,0
|
|
20240411,174300,467806940,5240,5240,5240,5240,0
|
|
20240411,174200,467806940,5240,5240,5240,5240,0
|
|
20240411,174100,467806940,5240,5240,5240,5240,0
|
|
20240411,174000,467806940,5240,5240,5240,5240,0
|
|
20240411,173900,467806940,5240,5240,5240,5240,0
|
|
20240411,173800,467806940,5240,5240,5240,5240,0
|
|
20240411,173700,467806940,5240,5240,5240,5240,0
|
|
20240411,173600,467806940,5240,5240,5240,5240,0
|
|
20240411,173500,467806940,5240,5240,5240,5240,0
|
|
20240411,173400,467806940,5240,5240,5240,5240,0
|
|
20240411,173300,467806940,5240,5240,5240,5240,0
|
|
20240411,173200,467806940,5240,5240,5240,5240,0
|
|
20240411,173100,467806940,5240,5240,5240,5240,0
|
|
20240411,173000,467806940,5240,5240,5240,5240,0
|
|
20240411,172900,467806940,5240,5240,5240,5240,0
|
|
20240411,172800,467806940,5240,5240,5240,5240,0
|
|
20240411,172700,467806940,5240,5240,5240,5240,0
|
|
20240411,172600,467806940,5240,5240,5240,5240,0
|
|
20240411,172500,467806940,5240,5240,5240,5240,1086
|
|
20240411,172400,467806940,5240,5240,5240,5240,0
|
|
20240411,172300,467806940,5240,5240,5240,5240,0
|
|
20240411,172200,467806940,5240,5240,5240,5240,0
|
|
20240411,172100,467806940,5240,5240,5240,5240,0
|
|
20240411,172000,467806940,5240,5240,5240,5240,0
|
|
20240411,171900,467806940,5240,5240,5240,5240,0
|
|
20240411,171800,467806940,5240,5240,5240,5240,0
|
|
20240411,171700,467806940,5240,5240,5240,5240,0
|
|
20240411,171600,467806940,5240,5240,5240,5240,0
|
|
20240411,171500,467806940,5240,5240,5240,5240,0
|
|
20240411,171400,467806940,5240,5240,5240,5240,0
|
|
20240411,171300,467806940,5240,5240,5240,5240,0
|
|
20240411,171200,467806940,5240,5240,5240,5240,0
|
|
20240411,171100,467806940,5240,5240,5240,5240,0
|
|
20240411,171000,467806940,5240,5240,5240,5240,0
|
|
20240411,170900,467806940,5240,5240,5240,5240,0
|
|
20240411,170800,467806940,5240,5240,5240,5240,0
|
|
20240411,170700,467806940,5240,5240,5240,5240,0
|
|
20240411,170600,467806940,5240,5240,5240,5240,0
|
|
20240411,170500,467806940,5240,5240,5240,5240,0
|
|
20240411,170400,467806940,5240,5240,5240,5240,0
|
|
20240411,170300,467806940,5240,5240,5240,5240,0
|
|
20240411,170200,467806940,5240,5240,5240,5240,0
|
|
20240411,170100,467806940,5240,5240,5240,5240,0
|
|
20240411,170000,467806940,5240,5240,5240,5240,0
|
|
20240411,165900,467806940,5240,5240,5240,5240,0
|
|
20240411,165800,467806940,5240,5240,5240,5240,0
|
|
20240411,165700,467806940,5240,5240,5240,5240,0
|
|
20240411,165600,467806940,5240,5240,5240,5240,0
|
|
20240411,165500,467806940,5240,5240,5240,5240,1086
|
|
20240411,165400,467806940,5240,5240,5240,5240,0
|
|
20240411,165300,467806940,5240,5240,5240,5240,0
|
|
20240411,165200,467806940,5240,5240,5240,5240,0
|
|
20240411,165100,467806940,5240,5240,5240,5240,0
|
|
20240411,165000,467806940,5240,5240,5240,5240,0
|
|
20240411,164900,467806940,5240,5240,5240,5240,0
|
|
20240411,164800,467806940,5240,5240,5240,5240,0
|
|
20240411,164700,467806940,5240,5240,5240,5240,0
|
|
20240411,164600,467806940,5240,5240,5240,5240,0
|
|
20240411,164500,467806940,5240,5240,5240,5240,0
|
|
20240411,164400,467806940,5240,5240,5240,5240,0
|
|
20240411,164300,467806940,5240,5240,5240,5240,0
|
|
20240411,164200,467806940,5240,5240,5240,5240,0
|
|
20240411,164100,467806940,5240,5240,5240,5240,0
|
|
20240411,164000,467806940,5240,5240,5240,5240,0
|
|
20240411,163900,467806940,5240,5240,5240,5240,0
|
|
20240411,163800,467806940,5240,5240,5240,5240,0
|
|
20240411,163700,467806940,5240,5240,5240,5240,0
|
|
20240411,163600,467806940,5240,5240,5240,5240,0
|
|
20240411,163500,467806940,5240,5240,5240,5240,0
|
|
20240411,163400,467806940,5240,5240,5240,5240,0
|
|
20240411,163300,467806940,5240,5240,5240,5240,0
|
|
20240411,163200,467806940,5240,5240,5240,5240,0
|
|
20240411,163100,467806940,5240,5240,5240,5240,0
|
|
20240411,163000,467806940,5240,5240,5240,5240,0
|
|
20240411,162900,467806940,5240,5240,5240,5240,0
|
|
20240411,162800,467806940,5240,5240,5240,5240,0
|
|
20240411,162700,467806940,5240,5240,5240,5240,0
|
|
20240411,162600,467806940,5240,5240,5240,5240,0
|
|
20240411,162500,467806940,5240,5240,5240,5240,1086
|
|
20240411,162400,467806940,5240,5240,5240,5240,0
|
|
20240411,162300,467806940,5240,5240,5240,5240,0
|
|
20240411,162200,467806940,5240,5240,5240,5240,0
|
|
20240411,162100,467806940,5240,5240,5240,5240,0
|
|
20240411,162000,467806940,5240,5240,5240,5240,0
|
|
20240411,161900,467806940,5240,5240,5240,5240,0
|
|
20240411,161800,467806940,5240,5240,5240,5240,0
|
|
20240411,161700,467806940,5240,5240,5240,5240,0
|
|
20240411,161600,467806940,5240,5240,5240,5240,0
|
|
20240411,161500,467806940,5240,5240,5240,5240,0
|
|
20240411,161400,467806940,5240,5240,5240,5240,0
|
|
20240411,161300,467806940,5240,5240,5240,5240,0
|
|
20240411,161200,467806940,5240,5240,5240,5240,0
|
|
20240411,161100,467806940,5240,5240,5240,5240,0
|
|
20240411,161000,467806940,5240,5240,5240,5240,0
|
|
20240411,160900,467806940,5240,5240,5240,5240,0
|
|
20240411,160800,467806940,5240,5240,5240,5240,0
|
|
20240411,160700,467806940,5240,5240,5240,5240,0
|
|
20240411,160600,467806940,5240,5240,5240,5240,0
|
|
20240411,160500,467806940,5240,5240,5240,5240,0
|
|
20240411,160400,467806940,5240,5240,5240,5240,0
|
|
20240411,160300,467806940,5240,5240,5240,5240,0
|
|
20240411,160200,467806940,5240,5240,5240,5240,0
|
|
20240411,160100,467806940,5240,5240,5240,5240,0
|
|
20240411,160000,467806940,5240,5240,5240,5240,0
|
|
20240411,155900,467806940,5240,5240,5240,5240,0
|
|
20240411,155800,467806940,5240,5240,5240,5240,0
|
|
20240411,155700,467806940,5240,5240,5240,5240,0
|
|
20240411,155600,467806940,5240,5240,5240,5240,0
|
|
20240411,155500,467806940,5240,5240,5240,5240,1086
|
|
20240411,155400,467806940,5240,5240,5240,5240,0
|
|
20240411,155300,467806940,5240,5240,5240,5240,0
|
|
20240411,155200,467806940,5240,5240,5240,5240,0
|
|
20240411,155100,467806940,5240,5240,5240,5240,0
|
|
20240411,155000,467806940,5240,5240,5240,5240,0
|
|
20240411,154900,467806940,5240,5240,5240,5240,0
|
|
20240411,154800,467806940,5240,5240,5240,5240,0
|
|
20240411,154700,467806940,5240,5240,5240,5240,0
|
|
20240411,154600,467806940,5240,5240,5240,5240,0
|
|
20240411,154500,467806940,5240,5240,5240,5240,0
|
|
20240411,154400,467806940,5240,5240,5240,5240,0
|
|
20240411,154300,467806940,5240,5240,5240,5240,0
|
|
20240411,154200,467806940,5240,5240,5240,5240,0
|
|
20240411,154100,467806940,5240,5240,5240,5240,0
|
|
20240411,154000,467806940,5240,5240,5240,5240,0
|
|
20240411,153900,467806940,5240,5240,5240,5240,0
|
|
20240411,153800,467806940,5240,5240,5240,5240,0
|
|
20240411,153700,467806940,5240,5240,5240,5240,0
|
|
20240411,153600,467806940,5240,5240,5240,5240,0
|
|
20240411,153500,467806940,5240,5240,5240,5240,0
|
|
20240411,153400,467806940,5240,5240,5240,5240,0
|
|
20240411,153300,467806940,5240,5240,5240,5240,0
|
|
20240411,153200,467806940,5240,5240,5240,5240,0
|
|
20240411,153100,467806940,5240,5240,5240,5240,0
|
|
20240411,153000,467806940,5240,5240,5240,5240,1086
|
|
20240411,152900,462116300,5180,5180,5180,5180,0
|
|
20240411,152800,462116300,5180,5180,5180,5180,0
|
|
20240411,152700,462116300,5180,5180,5180,5180,0
|
|
20240411,152600,462116300,5180,5180,5180,5180,0
|
|
20240411,152500,462116300,5180,5180,5180,5180,0
|
|
20240411,152400,462116300,5180,5180,5180,5180,0
|
|
20240411,152300,462116300,5180,5180,5180,5180,0
|
|
20240411,152200,462116300,5180,5180,5180,5180,0
|
|
20240411,152100,462116300,5180,5180,5180,5180,0
|
|
20240411,152000,462116300,5180,5180,5180,5180,0
|
|
20240411,151900,462116300,5180,5220,5220,5180,90
|
|
20240411,151800,461649880,5210,5200,5210,5200,540
|
|
20240411,151700,458836880,5210,5210,5210,5210,1
|
|
20240411,151600,458831670,5210,5180,5210,5180,12
|
|
20240411,151500,458769360,5200,5200,5200,5200,0
|
|
20240411,151400,458769360,5200,5200,5200,5200,200
|
|
20240411,151300,457729360,5200,5200,5200,5200,21
|
|
20240411,151200,457620160,5180,5200,5200,5180,919
|
|
20240411,151100,452841740,5180,5180,5180,5180,0
|
|
20240411,151000,452841740,5180,5190,5190,5180,58
|
|
20240411,150900,452540800,5190,5190,5200,5190,14
|
|
20240411,150800,452468130,5200,5200,5200,5190,304
|
|
20240411,150700,450890330,5200,5200,5200,5200,3
|
|
20240411,150600,450874730,5200,5200,5200,5200,0
|
|
20240411,150500,450874730,5200,5200,5200,5200,0
|
|
20240411,150400,450874730,5200,5200,5200,5200,125
|
|
20240411,150300,450224730,5190,5190,5190,5190,100
|
|
20240411,150200,449705730,5190,5190,5190,5190,0
|
|
20240411,150100,449705730,5190,5190,5190,5190,10
|
|
20240411,150000,449653830,5200,5200,5200,5190,16
|
|
20240411,145900,449570660,5190,5200,5200,5190,31
|
|
20240411,145800,449409470,5190,5200,5200,5190,31
|
|
20240411,145700,449248280,5190,5190,5190,5190,12
|
|
20240411,145600,449186000,5190,5190,5190,5190,0
|
|
20240411,145500,449186000,5190,5190,5200,5190,9
|
|
20240411,145400,449139280,5190,5190,5190,5190,2303
|
|
20240411,145300,437186710,5190,5170,5190,5170,11
|
|
20240411,145200,437129820,5170,5170,5170,5170,287
|
|
20240411,145100,435646030,5170,5170,5170,5170,0
|
|
20240411,145000,435646030,5170,5170,5170,5170,0
|
|
20240411,144900,435646030,5170,5170,5170,5170,22
|
|
20240411,144800,435532290,5160,5160,5160,5160,10
|
|
20240411,144700,435480690,5170,5170,5170,5170,16
|
|
20240411,144600,435397970,5170,5170,5170,5170,0
|
|
20240411,144500,435397970,5170,5170,5170,5170,882
|
|
20240411,144400,430838030,5170,5170,5170,5170,0
|
|
20240411,144300,430838030,5170,5170,5170,5170,0
|
|
20240411,144200,430838030,5170,5170,5170,5170,0
|
|
20240411,144100,430838030,5170,5170,5170,5170,151
|
|
20240411,144000,430057360,5170,5160,5170,5160,3003
|
|
20240411,143900,414531880,5160,5160,5160,5160,0
|
|
20240411,143800,414531880,5160,5160,5160,5160,0
|
|
20240411,143700,414531880,5160,5160,5160,5160,31
|
|
20240411,143600,414371920,5160,5160,5160,5160,26
|
|
20240411,143500,414237760,5140,5140,5140,5140,200
|
|
20240411,143400,413209760,5170,5170,5170,5170,100
|
|
20240411,143300,412692760,5170,5170,5170,5170,0
|
|
20240411,143200,412692760,5170,5170,5170,5170,0
|
|
20240411,143100,412692760,5170,5170,5170,5170,0
|
|
20240411,143000,412692760,5170,5170,5170,5170,0
|
|
20240411,142900,412692760,5170,5170,5170,5170,0
|
|
20240411,142800,412692760,5170,5160,5170,5140,1901
|
|
20240411,142700,402905370,5160,5160,5160,5160,130
|
|
20240411,142600,402234570,5170,5170,5170,5170,0
|
|
20240411,142500,402234570,5170,5170,5170,5170,0
|
|
20240411,142400,402234570,5170,5170,5170,5170,51
|
|
20240411,142300,401970900,5170,5170,5170,5170,20
|
|
20240411,142200,401867500,5170,5160,5170,5160,43
|
|
20240411,142100,401645600,5170,5170,5170,5170,0
|
|
20240411,142000,401645600,5170,5170,5170,5170,0
|
|
20240411,141900,401645600,5170,5170,5170,5170,0
|
|
20240411,141800,401645600,5170,5160,5170,5160,128
|
|
20240411,141700,400984010,5160,5170,5170,5160,112
|
|
20240411,141600,400405470,5160,5160,5160,5160,50
|
|
20240411,141500,400147470,5170,5170,5170,5170,8
|
|
20240411,141400,400106110,5170,5170,5170,5170,0
|
|
20240411,141300,400106110,5170,5170,5170,5170,46
|
|
20240411,141200,399868290,5170,5170,5170,5170,0
|
|
20240411,141100,399868290,5170,5170,5170,5170,0
|
|
20240411,141000,399868290,5170,5170,5170,5170,0
|
|
20240411,140900,399868290,5170,5170,5170,5170,0
|
|
20240411,140800,399868290,5170,5170,5170,5170,0
|
|
20240411,140700,399868290,5170,5170,5170,5170,0
|
|
20240411,140600,399868290,5170,5170,5170,5170,0
|
|
20240411,140500,399868290,5170,5170,5170,5170,0
|
|
20240411,140400,399868290,5170,5170,5170,5170,0
|
|
20240411,140300,399868290,5170,5170,5170,5170,0
|
|
20240411,140200,399868290,5170,5170,5170,5170,0
|
|
20240411,140100,399868290,5170,5170,5170,5170,0
|
|
20240411,140000,399868290,5170,5170,5170,5170,9
|
|
20240411,135900,399821760,5160,5160,5160,5160,49
|
|
20240411,135800,399568920,5160,5160,5160,5160,50
|
|
20240411,135700,399310920,5160,5160,5160,5160,0
|
|
20240411,135600,399310920,5160,5160,5160,5160,1
|
|
20240411,135500,399305760,5150,5160,5170,5150,138
|
|
20240411,135400,398594160,5160,5160,5160,5160,0
|
|
20240411,135300,398594160,5160,5160,5160,5160,41
|
|
20240411,135200,398382600,5160,5160,5160,5160,0
|
|
20240411,135100,398382600,5160,5160,5160,5160,1
|
|
20240411,135000,398377440,5160,5160,5160,5160,6
|
|
20240411,134900,398346480,5160,5160,5160,5160,0
|
|
20240411,134800,398346480,5160,5160,5160,5160,0
|
|
20240411,134700,398346480,5160,5160,5160,5160,0
|
|
20240411,134600,398346480,5160,5160,5160,5160,0
|
|
20240411,134500,398346480,5160,5160,5160,5160,0
|
|
20240411,134400,398346480,5160,5160,5160,5160,0
|
|
20240411,134300,398346480,5160,5160,5160,5160,0
|
|
20240411,134200,398346480,5160,5160,5160,5160,0
|
|
20240411,134100,398346480,5160,5160,5160,5160,0
|
|
20240411,134000,398346480,5160,5160,5160,5160,0
|
|
20240411,133900,398346480,5160,5160,5160,5160,5
|
|
20240411,133800,398320680,5160,5160,5160,5160,0
|
|
20240411,133700,398320680,5160,5160,5160,5160,2
|
|
20240411,133600,398310360,5160,5160,5160,5160,10
|
|
20240411,133500,398258760,5160,5160,5160,5160,4
|
|
20240411,133400,398238120,5160,5160,5160,5160,33
|
|
20240411,133300,398067840,5160,5160,5160,5160,0
|
|
20240411,133200,398067840,5160,5160,5160,5160,1
|
|
20240411,133100,398062680,5160,5160,5160,5160,0
|
|
20240411,133000,398062680,5160,5160,5160,5160,0
|
|
20240411,132900,398062680,5160,5160,5160,5160,0
|
|
20240411,132800,398062680,5160,5160,5160,5160,5
|
|
20240411,132700,398036880,5160,5160,5160,5160,0
|
|
20240411,132600,398036880,5160,5160,5160,5160,0
|
|
20240411,132500,398036880,5160,5160,5160,5160,0
|
|
20240411,132400,398036880,5160,5160,5160,5160,3
|
|
20240411,132300,398021400,5160,5160,5160,5160,1
|
|
20240411,132200,398016240,5130,5130,5130,5130,0
|
|
20240411,132100,398016240,5130,5130,5130,5130,20
|
|
20240411,132000,397913640,5130,5160,5160,5130,3500
|
|
20240411,131900,379922510,5170,5170,5170,5170,10
|
|
20240411,131800,379870810,5160,5160,5160,5160,300
|
|
20240411,131700,378322810,5170,5170,5170,5170,0
|
|
20240411,131600,378322810,5170,5170,5170,5170,1
|
|
20240411,131500,378317640,5170,5170,5170,5170,5
|
|
20240411,131400,378291790,5170,5170,5170,5170,0
|
|
20240411,131300,378291790,5170,5170,5170,5170,0
|
|
20240411,131200,378291790,5170,5170,5170,5170,0
|
|
20240411,131100,378291790,5170,5170,5170,5170,0
|
|
20240411,131000,378291790,5170,5170,5170,5170,10
|
|
20240411,130900,378240090,5170,5170,5170,5170,0
|
|
20240411,130800,378240090,5170,5170,5170,5170,3
|
|
20240411,130700,378224580,5170,5170,5170,5170,0
|
|
20240411,130600,378224580,5170,5170,5170,5170,0
|
|
20240411,130500,378224580,5170,5170,5170,5170,0
|
|
20240411,130400,378224580,5170,5170,5170,5170,1
|
|
20240411,130300,378219410,5160,5170,5170,5160,11
|
|
20240411,130200,378162590,5170,5170,5170,5170,1
|
|
20240411,130100,378157420,5160,5160,5160,5160,1
|
|
20240411,130000,378152260,5160,5160,5160,5160,1
|
|
20240411,125900,378147100,5160,5160,5160,5160,4
|
|
20240411,125800,378126460,5170,5170,5170,5170,0
|
|
20240411,125700,378126460,5170,5170,5170,5170,2
|
|
20240411,125600,378116120,5160,5160,5160,5160,0
|
|
20240411,125500,378116120,5160,5170,5170,5160,500
|
|
20240411,125400,375535120,5170,5170,5170,5170,0
|
|
20240411,125300,375535120,5170,5170,5170,5170,1
|
|
20240411,125200,375529950,5160,5160,5160,5160,924
|
|
20240411,125100,370762110,5160,5160,5160,5160,0
|
|
20240411,125000,370762110,5160,5160,5160,5160,0
|
|
20240411,124900,370762110,5160,5160,5160,5160,0
|
|
20240411,124800,370762110,5160,5160,5160,5160,0
|
|
20240411,124700,370762110,5160,5160,5160,5160,0
|
|
20240411,124600,370762110,5160,5160,5160,5160,86
|
|
20240411,124500,370318350,5170,5170,5170,5170,5
|
|
20240411,124400,370292500,5170,5170,5170,5170,2
|
|
20240411,124300,370282160,5170,5170,5170,5170,293
|
|
20240411,124200,368767350,5170,5170,5170,5170,0
|
|
20240411,124100,368767350,5170,5170,5170,5170,18
|
|
20240411,124000,368674290,5170,5170,5170,5170,0
|
|
20240411,123900,368674290,5170,5170,5170,5170,1
|
|
20240411,123800,368669120,5160,5160,5160,5160,0
|
|
20240411,123700,368669120,5160,5160,5160,5160,0
|
|
20240411,123600,368669120,5160,5160,5160,5160,0
|
|
20240411,123500,368669120,5160,5160,5160,5160,966
|
|
20240411,123400,363684560,5160,5160,5160,5160,0
|
|
20240411,123300,363684560,5160,5160,5160,5160,0
|
|
20240411,123200,363684560,5160,5160,5160,5160,10
|
|
20240411,123100,363632960,5160,5160,5160,5160,0
|
|
20240411,123000,363632960,5160,5160,5160,5160,31
|
|
20240411,122900,363473000,5160,5160,5160,5160,0
|
|
20240411,122800,363473000,5160,5160,5160,5160,10
|
|
20240411,122700,363421400,5160,5160,5160,5160,10
|
|
20240411,122600,363369800,5160,5160,5160,5160,0
|
|
20240411,122500,363369800,5160,5160,5160,5160,0
|
|
20240411,122400,363369800,5160,5160,5160,5160,1
|
|
20240411,122300,363364640,5160,5160,5160,5160,1
|
|
20240411,122200,363359480,5140,5140,5140,5140,0
|
|
20240411,122100,363359480,5140,5140,5140,5140,100
|
|
20240411,122000,362845480,5140,5140,5140,5140,1057
|
|
20240411,121900,357412500,5140,5140,5140,5140,111
|
|
20240411,121800,356841960,5160,5160,5160,5160,1
|
|
20240411,121700,356836800,5160,5160,5160,5160,1
|
|
20240411,121600,356831640,5140,5140,5140,5140,196
|
|
20240411,121500,355824200,5150,5150,5150,5150,94
|
|
20240411,121400,355340100,5160,5160,5160,5160,0
|
|
20240411,121300,355340100,5160,5160,5160,5160,0
|
|
20240411,121200,355340100,5160,5160,5160,5160,0
|
|
20240411,121100,355340100,5160,5160,5160,5160,10
|
|
20240411,121000,355288500,5160,5160,5160,5160,0
|
|
20240411,120900,355288500,5160,5160,5160,5160,0
|
|
20240411,120800,355288500,5160,5160,5160,5160,0
|
|
20240411,120700,355288500,5160,5160,5160,5160,0
|
|
20240411,120600,355288500,5160,5160,5160,5160,0
|
|
20240411,120500,355288500,5160,5160,5160,5160,0
|
|
20240411,120400,355288500,5160,5150,5160,5150,33
|
|
20240411,120300,355118540,5160,5160,5160,5160,0
|
|
20240411,120200,355118540,5160,5160,5160,5160,1
|
|
20240411,120100,355113380,5150,5150,5150,5150,501
|
|
20240411,120000,352533230,5150,5150,5150,5150,0
|
|
20240411,115900,352533230,5150,5150,5150,5150,0
|
|
20240411,115800,352533230,5150,5150,5150,5150,100
|
|
20240411,115700,352018230,5150,5150,5150,5150,0
|
|
20240411,115600,352018230,5150,5150,5150,5150,0
|
|
20240411,115500,352018230,5150,5150,5150,5150,97
|
|
20240411,115400,351518680,5150,5150,5150,5150,0
|
|
20240411,115300,351518680,5150,5150,5150,5150,1
|
|
20240411,115200,351513530,5140,5140,5140,5140,0
|
|
20240411,115100,351513530,5140,5140,5140,5140,224
|
|
20240411,115000,350362170,5140,5140,5140,5140,19
|
|
20240411,114900,350264510,5140,5140,5140,5140,0
|
|
20240411,114800,350264510,5140,5140,5140,5140,40
|
|
20240411,114700,350058910,5140,5140,5140,5140,30
|
|
20240411,114600,349904710,5140,5140,5140,5140,1
|
|
20240411,114500,349899570,5140,5140,5140,5140,0
|
|
20240411,114400,349899570,5140,5140,5140,5140,1
|
|
20240411,114300,349894430,5140,5140,5140,5140,0
|
|
20240411,114200,349894430,5140,5140,5140,5140,0
|
|
20240411,114100,349894430,5140,5140,5140,5140,44
|
|
20240411,114000,349668270,5140,5140,5140,5130,161
|
|
20240411,113900,348841730,5140,5130,5140,5130,12
|
|
20240411,113800,348780060,5140,5140,5140,5140,0
|
|
20240411,113700,348780060,5140,5150,5150,5140,51
|
|
20240411,113600,348517910,5140,5150,5150,5140,1054
|
|
20240411,113500,343100250,5150,5140,5150,5140,2
|
|
20240411,113400,343089960,5150,5150,5150,5150,0
|
|
20240411,113300,343089960,5150,5150,5150,5150,0
|
|
20240411,113200,343089960,5150,5150,5150,5150,0
|
|
20240411,113100,343089960,5150,5150,5150,5150,0
|
|
20240411,113000,343089960,5150,5150,5150,5150,0
|
|
20240411,112900,343089960,5150,5150,5150,5150,2
|
|
20240411,112800,343079660,5150,5150,5150,5150,10
|
|
20240411,112700,343028160,5150,5150,5150,5150,0
|
|
20240411,112600,343028160,5150,5150,5150,5150,0
|
|
20240411,112500,343028160,5150,5150,5150,5150,1
|
|
20240411,112400,343023010,5140,5140,5140,5140,10
|
|
20240411,112300,342971610,5140,5150,5150,5140,29
|
|
20240411,112200,342822270,5160,5160,5160,5160,0
|
|
20240411,112100,342822270,5160,5160,5160,5160,66
|
|
20240411,112000,342481710,5150,5150,5150,5150,53
|
|
20240411,111900,342208760,5130,5130,5130,5130,0
|
|
20240411,111800,342208760,5130,5130,5130,5130,0
|
|
20240411,111700,342208760,5130,5160,5160,5130,272
|
|
20240411,111600,340811900,5160,5160,5160,5160,0
|
|
20240411,111500,340811900,5160,5150,5160,5150,4
|
|
20240411,111400,340791270,5130,5130,5130,5130,150
|
|
20240411,111300,340021770,5160,5160,5160,5160,0
|
|
20240411,111200,340021770,5160,5150,5160,5150,23
|
|
20240411,111100,339903200,5160,5160,5160,5160,0
|
|
20240411,111000,339903200,5160,5160,5160,5160,10
|
|
20240411,110900,339851600,5160,5130,5160,5130,48
|
|
20240411,110800,339604810,5160,5160,5160,5160,0
|
|
20240411,110700,339604810,5160,5150,5160,5150,3000
|
|
20240411,110600,324126780,5150,5150,5150,5150,2
|
|
20240411,110500,324116480,5150,5150,5150,5150,0
|
|
20240411,110400,324116480,5150,5150,5150,5150,1
|
|
20240411,110300,324111330,5140,5140,5140,5140,26
|
|
20240411,110200,323977690,5160,5160,5160,5160,0
|
|
20240411,110100,323977690,5160,5160,5160,5160,0
|
|
20240411,110000,323977690,5160,5140,5160,5140,912
|
|
20240411,105900,319280980,5150,5150,5150,5150,15
|
|
20240411,105800,319203730,5150,5150,5150,5150,656
|
|
20240411,105700,315825330,5150,5150,5150,5150,0
|
|
20240411,105600,315825330,5150,5150,5150,5150,300
|
|
20240411,105500,314280330,5150,5140,5150,5140,14
|
|
20240411,105400,314208350,5140,5140,5140,5140,0
|
|
20240411,105300,314208350,5140,5140,5150,5140,214
|
|
20240411,105200,313108330,5150,5140,5150,5140,260
|
|
20240411,105100,311771890,5140,5140,5140,5140,0
|
|
20240411,105000,311771890,5140,5140,5140,5140,22
|
|
20240411,104900,311658810,5140,5140,5140,5140,10
|
|
20240411,104800,311607410,5140,5140,5140,5140,3
|
|
20240411,104700,311591990,5140,5140,5140,5140,0
|
|
20240411,104600,311591990,5140,5140,5140,5110,269
|
|
20240411,104500,310214760,5140,5140,5140,5140,0
|
|
20240411,104400,310214760,5140,5140,5140,5140,1
|
|
20240411,104300,310209620,5110,5130,5130,5110,314
|
|
20240411,104200,308604540,5130,5140,5140,5130,20
|
|
20240411,104100,308501890,5120,5120,5120,5120,81
|
|
20240411,104000,308087170,5130,5130,5130,5130,405
|
|
20240411,103900,306009520,5130,5120,5140,5120,1402
|
|
20240411,103800,298817510,5120,5120,5120,5120,208
|
|
20240411,103700,297752550,5120,5120,5120,5120,1
|
|
20240411,103600,297747430,5120,5120,5120,5120,0
|
|
20240411,103500,297747430,5120,5120,5120,5120,200
|
|
20240411,103400,296723430,5120,5120,5120,5120,11
|
|
20240411,103300,296667110,5120,5120,5120,5120,5
|
|
20240411,103200,296641510,5120,5120,5120,5120,15
|
|
20240411,103100,296564710,5120,5120,5120,5110,17
|
|
20240411,103000,296477680,5120,5120,5120,5120,14
|
|
20240411,102900,296406000,5120,5120,5120,5120,0
|
|
20240411,102800,296406000,5120,5110,5120,5110,42
|
|
20240411,102700,296191180,5120,5120,5120,5120,20
|
|
20240411,102600,296088780,5120,5120,5120,5120,91
|
|
20240411,102500,295622860,5110,5110,5110,5110,267
|
|
20240411,102400,294258490,5120,5120,5120,5120,50
|
|
20240411,102300,294002490,5120,5120,5120,5120,100
|
|
20240411,102200,293490490,5130,5130,5130,5130,59
|
|
20240411,102100,293187820,5130,5130,5130,5130,0
|
|
20240411,102000,293187820,5130,5130,5130,5130,0
|
|
20240411,101900,293187820,5130,5130,5130,5130,0
|
|
20240411,101800,293187820,5130,5130,5130,5130,0
|
|
20240411,101700,293187820,5130,5130,5130,5130,100
|
|
20240411,101600,292674820,5130,5130,5130,5130,0
|
|
20240411,101500,292674820,5130,5130,5130,5130,4
|
|
20240411,101400,292654300,5130,5130,5130,5130,22
|
|
20240411,101300,292541440,5130,5130,5130,5130,7
|
|
20240411,101200,292505530,5130,5130,5130,5130,0
|
|
20240411,101100,292505530,5130,5130,5130,5130,2
|
|
20240411,101000,292495270,5100,5100,5100,5100,19
|
|
20240411,100900,292398370,5100,5130,5130,5100,51
|
|
20240411,100800,292138240,5100,5120,5120,5100,7856
|
|
20240411,100700,252058100,5130,5130,5130,5130,6
|
|
20240411,100600,252027320,5130,5130,5130,5130,0
|
|
20240411,100500,252027320,5130,5130,5130,5130,20
|
|
20240411,100400,251924720,5130,5130,5130,5130,1
|
|
20240411,100300,251919590,5120,5120,5120,5120,0
|
|
20240411,100200,251919590,5120,5120,5120,5120,0
|
|
20240411,100100,251919590,5120,5120,5120,5120,46
|
|
20240411,100000,251684070,5120,5120,5120,5120,0
|
|
20240411,095900,251684070,5120,5130,5130,5120,5
|
|
20240411,095800,251658460,5130,5120,5130,5120,24
|
|
20240411,095700,251535450,5130,5130,5130,5130,57
|
|
20240411,095600,251243040,5130,5130,5130,5110,175
|
|
20240411,095500,250348550,5130,5130,5130,5130,100
|
|
20240411,095400,249835550,5130,5130,5130,5130,0
|
|
20240411,095300,249835550,5130,5120,5130,5120,321
|
|
20240411,095200,248189610,5130,5130,5130,5070,13784
|
|
20240411,095100,178069220,5160,5160,5160,5160,103
|
|
20240411,095000,177537740,5160,5160,5160,5160,1
|
|
20240411,094900,177532580,5160,5160,5160,5160,5
|
|
20240411,094800,177506780,5160,5130,5160,5130,3
|
|
20240411,094700,177491360,5160,5160,5160,5160,1
|
|
20240411,094600,177486200,5130,5130,5130,5130,0
|
|
20240411,094500,177486200,5130,5130,5130,5130,2
|
|
20240411,094400,177475940,5130,5130,5130,5130,0
|
|
20240411,094300,177475940,5130,5160,5160,5130,539
|
|
20240411,094200,174709370,5160,5160,5160,5150,12
|
|
20240411,094100,174647460,5160,5130,5160,5130,20
|
|
20240411,094000,174544530,5140,5150,5150,5140,41
|
|
20240411,093900,174333490,5160,5160,5160,5160,6
|
|
20240411,093800,174302530,5160,5160,5160,5160,12
|
|
20240411,093700,174240610,5160,5160,5160,5160,102
|
|
20240411,093600,173714290,5140,5160,5160,5140,431
|
|
20240411,093500,171498530,5160,5160,5160,5160,11
|
|
20240411,093400,171441770,5150,5150,5150,5150,20
|
|
20240411,093300,171338770,5160,5160,5160,5160,0
|
|
20240411,093200,171338770,5160,5160,5160,5160,1
|
|
20240411,093100,171333610,5170,5170,5170,5170,0
|
|
20240411,093000,171333610,5170,5170,5170,5170,0
|
|
20240411,092900,171333610,5170,5170,5170,5170,0
|
|
20240411,092800,171333610,5170,5130,5170,5130,16
|
|
20240411,092700,171251490,5120,5130,5170,5120,679
|
|
20240411,092600,167771430,5130,5130,5130,5130,1
|
|
20240411,092500,167766300,5130,5130,5130,5130,11
|
|
20240411,092400,167709870,5120,5130,5130,5120,203
|
|
20240411,092300,166670480,5120,5130,5130,5120,570
|
|
20240411,092200,163751380,5120,5120,5120,5120,0
|
|
20240411,092100,163751380,5120,5120,5120,5120,0
|
|
20240411,092000,163751380,5120,5120,5120,5120,145
|
|
20240411,091900,163008980,5110,5120,5120,5110,115
|
|
20240411,091800,162421280,5120,5120,5120,5120,110
|
|
20240411,091700,161858080,5120,5130,5130,5100,2540
|
|
20240411,091600,148886990,5120,5120,5120,5120,1
|
|
20240411,091500,148881870,5120,5120,5130,5120,48
|
|
20240411,091400,148635920,5120,5120,5120,5120,1
|
|
20240411,091300,148630800,5110,5110,5110,5110,69
|
|
20240411,091200,148278210,5120,5120,5120,5120,1104
|
|
20240411,091100,142625730,5100,5110,5110,5100,1022
|
|
20240411,091000,137405910,5120,5130,5130,5080,2798
|
|
20240411,090900,123131610,5130,5120,5130,5120,262
|
|
20240411,090800,121787650,5130,5180,5180,5100,15361
|
|
20240411,090700,43046260,5220,5180,5220,5180,44
|
|
20240411,090600,42818300,5220,5220,5220,5180,1143
|
|
20240411,090500,36897480,5190,5220,5220,5190,201
|
|
20240411,090400,35854260,5190,5200,5230,5190,566
|
|
20240411,090300,32915340,5200,5200,5200,5200,216
|
|
20240411,090200,31792140,5200,5200,5200,5200,12
|
|
20240411,090100,31729740,5180,5200,5200,5180,895
|
|
20240411,090000,27082740,5230,5190,5230,5190,5208
|