618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191500,282909530,3465,3465,3465,3465,1531
|
|
20240411,191400,282909530,3465,3465,3465,3465,0
|
|
20240411,191300,282909530,3465,3465,3465,3465,0
|
|
20240411,191200,282909530,3465,3465,3465,3465,0
|
|
20240411,191100,282909530,3465,3465,3465,3465,0
|
|
20240411,191000,282909530,3465,3465,3465,3465,0
|
|
20240411,190900,282909530,3465,3465,3465,3465,0
|
|
20240411,190800,282909530,3465,3465,3465,3465,0
|
|
20240411,190700,282909530,3465,3465,3465,3465,0
|
|
20240411,190600,282909530,3465,3465,3465,3465,0
|
|
20240411,190500,282909530,3465,3465,3465,3465,0
|
|
20240411,190400,282909530,3465,3465,3465,3465,0
|
|
20240411,190300,282909530,3465,3465,3465,3465,0
|
|
20240411,190200,282909530,3465,3465,3465,3465,0
|
|
20240411,190100,282909530,3465,3465,3465,3465,0
|
|
20240411,190000,282909530,3465,3465,3465,3465,0
|
|
20240411,185900,282909530,3465,3465,3465,3465,0
|
|
20240411,185800,282909530,3465,3465,3465,3465,0
|
|
20240411,185700,282909530,3465,3465,3465,3465,0
|
|
20240411,185600,282909530,3465,3465,3465,3465,0
|
|
20240411,185500,282909530,3465,3465,3465,3465,0
|
|
20240411,185400,282909530,3465,3465,3465,3465,0
|
|
20240411,185300,282909530,3465,3465,3465,3465,0
|
|
20240411,185200,282909530,3465,3465,3465,3465,0
|
|
20240411,185100,282909530,3465,3465,3465,3465,0
|
|
20240411,185000,282909530,3465,3465,3465,3465,0
|
|
20240411,184900,282909530,3465,3465,3465,3465,0
|
|
20240411,184800,282909530,3465,3465,3465,3465,0
|
|
20240411,184700,282909530,3465,3465,3465,3465,0
|
|
20240411,184600,282909530,3465,3465,3465,3465,0
|
|
20240411,184500,282909530,3465,3465,3465,3465,1531
|
|
20240411,184400,282909530,3465,3465,3465,3465,0
|
|
20240411,184300,282909530,3465,3465,3465,3465,0
|
|
20240411,184200,282909530,3465,3465,3465,3465,0
|
|
20240411,184100,282909530,3465,3465,3465,3465,0
|
|
20240411,184000,282909530,3465,3465,3465,3465,0
|
|
20240411,183900,282909530,3465,3465,3465,3465,0
|
|
20240411,183800,282909530,3465,3465,3465,3465,0
|
|
20240411,183700,282909530,3465,3465,3465,3465,0
|
|
20240411,183600,282909530,3465,3465,3465,3465,0
|
|
20240411,183500,282909530,3465,3465,3465,3465,0
|
|
20240411,183400,282909530,3465,3465,3465,3465,0
|
|
20240411,183300,282909530,3465,3465,3465,3465,0
|
|
20240411,183200,282909530,3465,3465,3465,3465,0
|
|
20240411,183100,282909530,3465,3465,3465,3465,0
|
|
20240411,183000,282909530,3465,3465,3465,3465,0
|
|
20240411,182900,282909530,3465,3465,3465,3465,0
|
|
20240411,182800,282909530,3465,3465,3465,3465,0
|
|
20240411,182700,282909530,3465,3465,3465,3465,0
|
|
20240411,182600,282909530,3465,3465,3465,3465,0
|
|
20240411,182500,282909530,3465,3465,3465,3465,0
|
|
20240411,182400,282909530,3465,3465,3465,3465,0
|
|
20240411,182300,282909530,3465,3465,3465,3465,0
|
|
20240411,182200,282909530,3465,3465,3465,3465,0
|
|
20240411,182100,282909530,3465,3465,3465,3465,0
|
|
20240411,182000,282909530,3465,3465,3465,3465,0
|
|
20240411,181900,282909530,3465,3465,3465,3465,0
|
|
20240411,181800,282909530,3465,3465,3465,3465,0
|
|
20240411,181700,282909530,3465,3465,3465,3465,0
|
|
20240411,181600,282909530,3465,3465,3465,3465,0
|
|
20240411,181500,282909530,3465,3465,3465,3465,1531
|
|
20240411,181400,282909530,3465,3465,3465,3465,0
|
|
20240411,181300,282909530,3465,3465,3465,3465,0
|
|
20240411,181200,282909530,3465,3465,3465,3465,0
|
|
20240411,181100,282909530,3465,3465,3465,3465,0
|
|
20240411,181000,282909530,3465,3465,3465,3465,0
|
|
20240411,180900,282909530,3465,3465,3465,3465,0
|
|
20240411,180800,282909530,3465,3465,3465,3465,0
|
|
20240411,180700,282909530,3465,3465,3465,3465,0
|
|
20240411,180600,282909530,3465,3465,3465,3465,0
|
|
20240411,180500,282909530,3465,3465,3465,3465,0
|
|
20240411,180400,282909530,3465,3465,3465,3465,0
|
|
20240411,180300,282909530,3465,3465,3465,3465,0
|
|
20240411,180200,282909530,3465,3465,3465,3465,0
|
|
20240411,180100,282909530,3465,3465,3465,3465,0
|
|
20240411,180000,282909530,3465,3465,3465,3465,0
|
|
20240411,175900,282909530,3465,3465,3465,3465,0
|
|
20240411,175800,282909530,3465,3465,3465,3465,0
|
|
20240411,175700,282909530,3465,3465,3465,3465,0
|
|
20240411,175600,282909530,3465,3465,3465,3465,0
|
|
20240411,175500,282909530,3465,3465,3465,3465,0
|
|
20240411,175400,282909530,3465,3465,3465,3465,0
|
|
20240411,175300,282909530,3465,3465,3465,3465,0
|
|
20240411,175200,282909530,3465,3465,3465,3465,0
|
|
20240411,175100,282909530,3465,3465,3465,3465,0
|
|
20240411,175000,282909530,3465,3465,3465,3465,0
|
|
20240411,174900,282909530,3465,3465,3465,3465,0
|
|
20240411,174800,282909530,3465,3465,3465,3465,0
|
|
20240411,174700,282909530,3465,3465,3465,3465,0
|
|
20240411,174600,282909530,3465,3465,3465,3465,0
|
|
20240411,174500,282909530,3465,3465,3465,3465,1531
|
|
20240411,174400,282909530,3465,3465,3465,3465,0
|
|
20240411,174300,282909530,3465,3465,3465,3465,0
|
|
20240411,174200,282909530,3465,3465,3465,3465,0
|
|
20240411,174100,282909530,3465,3465,3465,3465,0
|
|
20240411,174000,282909530,3465,3465,3465,3465,0
|
|
20240411,173900,282909530,3465,3465,3465,3465,0
|
|
20240411,173800,282909530,3465,3465,3465,3465,0
|
|
20240411,173700,282909530,3465,3465,3465,3465,0
|
|
20240411,173600,282909530,3465,3465,3465,3465,0
|
|
20240411,173500,282909530,3465,3465,3465,3465,0
|
|
20240411,173400,282909530,3465,3465,3465,3465,0
|
|
20240411,173300,282909530,3465,3465,3465,3465,0
|
|
20240411,173200,282909530,3465,3465,3465,3465,0
|
|
20240411,173100,282909530,3465,3465,3465,3465,0
|
|
20240411,173000,282909530,3465,3465,3465,3465,0
|
|
20240411,172900,282909530,3465,3465,3465,3465,0
|
|
20240411,172800,282909530,3465,3465,3465,3465,0
|
|
20240411,172700,282909530,3465,3465,3465,3465,0
|
|
20240411,172600,282909530,3465,3465,3465,3465,0
|
|
20240411,172500,282909530,3465,3465,3465,3465,0
|
|
20240411,172400,282909530,3465,3465,3465,3465,0
|
|
20240411,172300,282909530,3465,3465,3465,3465,0
|
|
20240411,172200,282909530,3465,3465,3465,3465,0
|
|
20240411,172100,282909530,3465,3465,3465,3465,0
|
|
20240411,172000,282909530,3465,3465,3465,3465,0
|
|
20240411,171900,282909530,3465,3465,3465,3465,0
|
|
20240411,171800,282909530,3465,3465,3465,3465,0
|
|
20240411,171700,282909530,3465,3465,3465,3465,0
|
|
20240411,171600,282909530,3465,3465,3465,3465,0
|
|
20240411,171500,282909530,3465,3465,3465,3465,1531
|
|
20240411,171400,282909530,3465,3465,3465,3465,0
|
|
20240411,171300,282909530,3465,3465,3465,3465,0
|
|
20240411,171200,282909530,3465,3465,3465,3465,0
|
|
20240411,171100,282909530,3465,3465,3465,3465,0
|
|
20240411,171000,282909530,3465,3465,3465,3465,0
|
|
20240411,170900,282909530,3465,3465,3465,3465,0
|
|
20240411,170800,282909530,3465,3465,3465,3465,0
|
|
20240411,170700,282909530,3465,3465,3465,3465,0
|
|
20240411,170600,282909530,3465,3465,3465,3465,0
|
|
20240411,170500,282909530,3465,3465,3465,3465,0
|
|
20240411,170400,282909530,3465,3465,3465,3465,0
|
|
20240411,170300,282909530,3465,3465,3465,3465,0
|
|
20240411,170200,282909530,3465,3465,3465,3465,0
|
|
20240411,170100,282909530,3465,3465,3465,3465,0
|
|
20240411,170000,282909530,3465,3465,3465,3465,0
|
|
20240411,165900,282909530,3465,3465,3465,3465,0
|
|
20240411,165800,282909530,3465,3465,3465,3465,0
|
|
20240411,165700,282909530,3465,3465,3465,3465,0
|
|
20240411,165600,282909530,3465,3465,3465,3465,0
|
|
20240411,165500,282909530,3465,3465,3465,3465,0
|
|
20240411,165400,282909530,3465,3465,3465,3465,0
|
|
20240411,165300,282909530,3465,3465,3465,3465,0
|
|
20240411,165200,282909530,3465,3465,3465,3465,0
|
|
20240411,165100,282909530,3465,3465,3465,3465,0
|
|
20240411,165000,282909530,3465,3465,3465,3465,0
|
|
20240411,164900,282909530,3465,3465,3465,3465,0
|
|
20240411,164800,282909530,3465,3465,3465,3465,0
|
|
20240411,164700,282909530,3465,3465,3465,3465,0
|
|
20240411,164600,282909530,3465,3465,3465,3465,0
|
|
20240411,164500,282909530,3465,3465,3465,3465,1531
|
|
20240411,164400,282909530,3465,3465,3465,3465,0
|
|
20240411,164300,282909530,3465,3465,3465,3465,0
|
|
20240411,164200,282909530,3465,3465,3465,3465,0
|
|
20240411,164100,282909530,3465,3465,3465,3465,0
|
|
20240411,164000,282909530,3465,3465,3465,3465,0
|
|
20240411,163900,282909530,3465,3465,3465,3465,0
|
|
20240411,163800,282909530,3465,3465,3465,3465,0
|
|
20240411,163700,282909530,3465,3465,3465,3465,0
|
|
20240411,163600,282909530,3465,3465,3465,3465,0
|
|
20240411,163500,282909530,3465,3465,3465,3465,0
|
|
20240411,163400,282909530,3465,3465,3465,3465,0
|
|
20240411,163300,282909530,3465,3465,3465,3465,0
|
|
20240411,163200,282909530,3465,3465,3465,3465,0
|
|
20240411,163100,282909530,3465,3465,3465,3465,0
|
|
20240411,163000,282909530,3465,3465,3465,3465,0
|
|
20240411,162900,282909530,3465,3465,3465,3465,0
|
|
20240411,162800,282909530,3465,3465,3465,3465,0
|
|
20240411,162700,282909530,3465,3465,3465,3465,0
|
|
20240411,162600,282909530,3465,3465,3465,3465,0
|
|
20240411,162500,282909530,3465,3465,3465,3465,0
|
|
20240411,162400,282909530,3465,3465,3465,3465,0
|
|
20240411,162300,282909530,3465,3465,3465,3465,0
|
|
20240411,162200,282909530,3465,3465,3465,3465,0
|
|
20240411,162100,282909530,3465,3465,3465,3465,0
|
|
20240411,162000,282909530,3465,3465,3465,3465,0
|
|
20240411,161900,282909530,3465,3465,3465,3465,0
|
|
20240411,161800,282909530,3465,3465,3465,3465,0
|
|
20240411,161700,282909530,3465,3465,3465,3465,0
|
|
20240411,161600,282909530,3465,3465,3465,3465,0
|
|
20240411,161500,282909530,3465,3465,3465,3465,1531
|
|
20240411,161400,282909530,3465,3465,3465,3465,0
|
|
20240411,161300,282909530,3465,3465,3465,3465,0
|
|
20240411,161200,282909530,3465,3465,3465,3465,0
|
|
20240411,161100,282909530,3465,3465,3465,3465,0
|
|
20240411,161000,282909530,3465,3465,3465,3465,0
|
|
20240411,160900,282909530,3465,3465,3465,3465,0
|
|
20240411,160800,282909530,3465,3465,3465,3465,0
|
|
20240411,160700,282909530,3465,3465,3465,3465,0
|
|
20240411,160600,282909530,3465,3465,3465,3465,0
|
|
20240411,160500,282909530,3465,3465,3465,3465,0
|
|
20240411,160400,282909530,3465,3465,3465,3465,0
|
|
20240411,160300,282909530,3465,3465,3465,3465,0
|
|
20240411,160200,282909530,3465,3465,3465,3465,0
|
|
20240411,160100,282909530,3465,3465,3465,3465,0
|
|
20240411,160000,282909530,3465,3465,3465,3465,0
|
|
20240411,155900,282909530,3465,3465,3465,3465,0
|
|
20240411,155800,282909530,3465,3465,3465,3465,0
|
|
20240411,155700,282909530,3465,3465,3465,3465,0
|
|
20240411,155600,282909530,3465,3465,3465,3465,0
|
|
20240411,155500,282909530,3465,3465,3465,3465,0
|
|
20240411,155400,282909530,3465,3465,3465,3465,0
|
|
20240411,155300,282909530,3465,3465,3465,3465,0
|
|
20240411,155200,282909530,3465,3465,3465,3465,0
|
|
20240411,155100,282909530,3465,3465,3465,3465,0
|
|
20240411,155000,282909530,3465,3465,3465,3465,0
|
|
20240411,154900,282909530,3465,3465,3465,3465,0
|
|
20240411,154800,282909530,3465,3465,3465,3465,0
|
|
20240411,154700,282909530,3465,3465,3465,3465,0
|
|
20240411,154600,282909530,3465,3465,3465,3465,0
|
|
20240411,154500,282909530,3465,3465,3465,3465,1531
|
|
20240411,154400,282909530,3465,3465,3465,3465,0
|
|
20240411,154300,282909530,3465,3465,3465,3465,0
|
|
20240411,154200,282909530,3465,3465,3465,3465,0
|
|
20240411,154100,282909530,3465,3465,3465,3465,0
|
|
20240411,154000,282909530,3465,3465,3465,3465,0
|
|
20240411,153900,282909530,3465,3465,3465,3465,0
|
|
20240411,153800,282909530,3465,3465,3465,3465,0
|
|
20240411,153700,282909530,3465,3465,3465,3465,0
|
|
20240411,153600,282909530,3465,3465,3465,3465,0
|
|
20240411,153500,282909530,3465,3465,3465,3465,0
|
|
20240411,153400,282909530,3465,3465,3465,3465,0
|
|
20240411,153300,282909530,3465,3465,3465,3465,0
|
|
20240411,153200,282909530,3465,3465,3465,3465,0
|
|
20240411,153100,282909530,3465,3465,3465,3465,0
|
|
20240411,153000,282909530,3465,3465,3465,3465,1531
|
|
20240411,152900,277604615,3495,3495,3495,3495,0
|
|
20240411,152800,277604615,3495,3495,3495,3495,0
|
|
20240411,152700,277604615,3495,3495,3495,3495,0
|
|
20240411,152600,277604615,3495,3495,3495,3495,0
|
|
20240411,152500,277604615,3495,3495,3495,3495,0
|
|
20240411,152400,277604615,3495,3495,3495,3495,0
|
|
20240411,152300,277604615,3495,3495,3495,3495,0
|
|
20240411,152200,277604615,3495,3495,3495,3495,0
|
|
20240411,152100,277604615,3495,3495,3495,3495,0
|
|
20240411,152000,277604615,3495,3495,3495,3495,0
|
|
20240411,151900,277604615,3495,3450,3495,3450,917
|
|
20240411,151800,274415900,3445,3445,3445,3445,507
|
|
20240411,151700,272669285,3440,3440,3440,3440,31
|
|
20240411,151600,272562645,3435,3435,3440,3435,327
|
|
20240411,151500,271437900,3435,3435,3435,3435,11
|
|
20240411,151400,271400115,3430,3435,3435,3430,252
|
|
20240411,151300,270534545,3435,3435,3435,3435,0
|
|
20240411,151200,270534545,3435,3430,3435,3430,392
|
|
20240411,151100,269189030,3430,3430,3430,3430,0
|
|
20240411,151000,269189030,3430,3430,3430,3430,45
|
|
20240411,150900,269034680,3430,3435,3435,3430,11
|
|
20240411,150800,268996935,3435,3435,3435,3435,0
|
|
20240411,150700,268996935,3435,3435,3435,3435,10
|
|
20240411,150600,268962585,3435,3435,3435,3435,2
|
|
20240411,150500,268955715,3425,3425,3425,3425,0
|
|
20240411,150400,268955715,3425,3435,3435,3425,977
|
|
20240411,150300,265606965,3430,3430,3430,3430,0
|
|
20240411,150200,265606965,3430,3430,3430,3430,1
|
|
20240411,150100,265603535,3425,3425,3425,3425,0
|
|
20240411,150000,265603535,3425,3425,3425,3425,0
|
|
20240411,145900,265603535,3425,3425,3425,3425,0
|
|
20240411,145800,265603535,3425,3425,3425,3425,0
|
|
20240411,145700,265603535,3425,3425,3425,3425,0
|
|
20240411,145600,265603535,3425,3425,3425,3425,35
|
|
20240411,145500,265483660,3425,3425,3425,3425,18
|
|
20240411,145400,265422010,3425,3425,3425,3425,125
|
|
20240411,145300,264993885,3425,3425,3425,3425,1
|
|
20240411,145200,264990460,3420,3420,3420,3420,0
|
|
20240411,145100,264990460,3420,3420,3420,3420,0
|
|
20240411,145000,264990460,3420,3420,3420,3420,0
|
|
20240411,144900,264990460,3420,3420,3420,3420,481
|
|
20240411,144800,263345440,3420,3420,3420,3420,1
|
|
20240411,144700,263342020,3425,3425,3425,3425,0
|
|
20240411,144600,263342020,3425,3425,3425,3425,0
|
|
20240411,144500,263342020,3425,3425,3425,3425,0
|
|
20240411,144400,263342020,3425,3425,3425,3425,0
|
|
20240411,144300,263342020,3425,3425,3425,3425,0
|
|
20240411,144200,263342020,3425,3425,3425,3425,0
|
|
20240411,144100,263342020,3425,3425,3425,3425,0
|
|
20240411,144000,263342020,3425,3425,3425,3425,0
|
|
20240411,143900,263342020,3425,3420,3425,3420,12
|
|
20240411,143800,263300965,3425,3425,3425,3425,0
|
|
20240411,143700,263300965,3425,3425,3425,3425,110
|
|
20240411,143600,262924215,3425,3425,3425,3425,0
|
|
20240411,143500,262924215,3425,3425,3425,3425,2
|
|
20240411,143400,262917365,3430,3430,3430,3430,0
|
|
20240411,143300,262917365,3430,3430,3430,3430,0
|
|
20240411,143200,262917365,3430,3430,3430,3430,0
|
|
20240411,143100,262917365,3430,3425,3430,3425,652
|
|
20240411,143000,260684060,3420,3425,3425,3420,209
|
|
20240411,142900,259969265,3420,3420,3420,3420,242
|
|
20240411,142800,259141625,3420,3420,3420,3420,2
|
|
20240411,142700,259134785,3420,3420,3420,3420,0
|
|
20240411,142600,259134785,3420,3420,3420,3420,45
|
|
20240411,142500,258980885,3425,3425,3425,3425,0
|
|
20240411,142400,258980885,3425,3425,3425,3425,0
|
|
20240411,142300,258980885,3425,3425,3425,3425,30
|
|
20240411,142200,258878135,3425,3425,3425,3425,1
|
|
20240411,142100,258874710,3425,3425,3425,3425,2
|
|
20240411,142000,258867860,3420,3420,3420,3420,1
|
|
20240411,141900,258864440,3420,3420,3420,3420,0
|
|
20240411,141800,258864440,3420,3420,3420,3420,39
|
|
20240411,141700,258731060,3425,3425,3425,3425,0
|
|
20240411,141600,258731060,3425,3425,3425,3425,0
|
|
20240411,141500,258731060,3425,3425,3425,3425,28
|
|
20240411,141400,258635160,3430,3430,3430,3430,0
|
|
20240411,141300,258635160,3430,3430,3430,3430,2
|
|
20240411,141200,258628300,3430,3430,3430,3430,2
|
|
20240411,141100,258621440,3430,3430,3430,3430,0
|
|
20240411,141000,258621440,3430,3430,3430,3430,30
|
|
20240411,140900,258518540,3435,3435,3435,3435,960
|
|
20240411,140800,255220940,3435,3435,3435,3435,0
|
|
20240411,140700,255220940,3435,3435,3435,3435,0
|
|
20240411,140600,255220940,3435,3435,3435,3435,0
|
|
20240411,140500,255220940,3435,3435,3435,3435,0
|
|
20240411,140400,255220940,3435,3435,3435,3435,0
|
|
20240411,140300,255220940,3435,3435,3435,3435,0
|
|
20240411,140200,255220940,3435,3435,3435,3435,0
|
|
20240411,140100,255220940,3435,3435,3435,3435,0
|
|
20240411,140000,255220940,3435,3435,3435,3435,190
|
|
20240411,135900,254568290,3440,3440,3440,3440,0
|
|
20240411,135800,254568290,3440,3440,3440,3440,0
|
|
20240411,135700,254568290,3440,3440,3440,3440,0
|
|
20240411,135600,254568290,3440,3440,3440,3440,0
|
|
20240411,135500,254568290,3440,3440,3440,3440,0
|
|
20240411,135400,254568290,3440,3440,3440,3440,1
|
|
20240411,135300,254564850,3435,3435,3435,3435,0
|
|
20240411,135200,254564850,3435,3435,3435,3435,2
|
|
20240411,135100,254557980,3435,3435,3435,3435,34
|
|
20240411,135000,254441190,3435,3435,3435,3435,0
|
|
20240411,134900,254441190,3435,3435,3435,3435,245
|
|
20240411,134800,253599615,3440,3440,3440,3440,1
|
|
20240411,134700,253596175,3440,3440,3440,3440,1727
|
|
20240411,134600,247655295,3440,3440,3440,3440,0
|
|
20240411,134500,247655295,3440,3440,3440,3440,1
|
|
20240411,134400,247651855,3435,3440,3440,3435,44
|
|
20240411,134300,247500700,3435,3435,3435,3435,0
|
|
20240411,134200,247500700,3435,3435,3435,3435,0
|
|
20240411,134100,247500700,3435,3435,3435,3435,39
|
|
20240411,134000,247366735,3435,3435,3435,3435,0
|
|
20240411,133900,247366735,3435,3440,3440,3435,196
|
|
20240411,133800,246692920,3440,3440,3440,3440,46
|
|
20240411,133700,246534680,3440,3450,3450,3440,48
|
|
20240411,133600,246369350,3440,3440,3440,3440,0
|
|
20240411,133500,246369350,3440,3440,3440,3440,39
|
|
20240411,133400,246235190,3435,3435,3435,3435,0
|
|
20240411,133300,246235190,3435,3435,3435,3435,0
|
|
20240411,133200,246235190,3435,3435,3435,3435,0
|
|
20240411,133100,246235190,3435,3435,3435,3435,0
|
|
20240411,133000,246235190,3435,3435,3435,3435,0
|
|
20240411,132900,246235190,3435,3435,3435,3435,0
|
|
20240411,132800,246235190,3435,3435,3435,3435,316
|
|
20240411,132700,245149730,3435,3440,3440,3435,138
|
|
20240411,132600,244675695,3435,3435,3435,3435,0
|
|
20240411,132500,244675695,3435,3445,3445,3435,101
|
|
20240411,132400,244328590,3445,3445,3445,3445,0
|
|
20240411,132300,244328590,3445,3445,3445,3445,0
|
|
20240411,132200,244328590,3445,3445,3445,3445,221
|
|
20240411,132100,243567245,3445,3445,3445,3445,33
|
|
20240411,132000,243453560,3435,3435,3435,3435,0
|
|
20240411,131900,243453560,3435,3435,3435,3435,0
|
|
20240411,131800,243453560,3435,3435,3435,3435,0
|
|
20240411,131700,243453560,3435,3435,3435,3435,0
|
|
20240411,131600,243453560,3435,3435,3435,3435,0
|
|
20240411,131500,243453560,3435,3435,3435,3435,0
|
|
20240411,131400,243453560,3435,3435,3435,3435,44
|
|
20240411,131300,243302420,3445,3445,3445,3445,0
|
|
20240411,131200,243302420,3445,3445,3445,3445,0
|
|
20240411,131100,243302420,3445,3445,3445,3445,0
|
|
20240411,131000,243302420,3445,3445,3445,3445,0
|
|
20240411,130900,243302420,3445,3445,3445,3445,0
|
|
20240411,130800,243302420,3445,3445,3445,3445,0
|
|
20240411,130700,243302420,3445,3445,3445,3445,0
|
|
20240411,130600,243302420,3445,3445,3445,3445,0
|
|
20240411,130500,243302420,3445,3445,3445,3445,0
|
|
20240411,130400,243302420,3445,3445,3445,3445,0
|
|
20240411,130300,243302420,3445,3445,3445,3445,0
|
|
20240411,130200,243302420,3445,3445,3445,3445,269
|
|
20240411,130100,242375715,3445,3445,3445,3445,436
|
|
20240411,130000,240873695,3445,3445,3445,3445,0
|
|
20240411,125900,240873695,3445,3445,3445,3445,0
|
|
20240411,125800,240873695,3445,3445,3445,3445,1
|
|
20240411,125700,240870250,3445,3455,3455,3445,1000
|
|
20240411,125600,237424910,3460,3460,3460,3460,0
|
|
20240411,125500,237424910,3460,3460,3460,3460,0
|
|
20240411,125400,237424910,3460,3460,3460,3460,0
|
|
20240411,125300,237424910,3460,3460,3460,3460,0
|
|
20240411,125200,237424910,3460,3460,3460,3460,25
|
|
20240411,125100,237338410,3445,3445,3445,3445,0
|
|
20240411,125000,237338410,3445,3445,3445,3445,0
|
|
20240411,124900,237338410,3445,3445,3445,3445,0
|
|
20240411,124800,237338410,3445,3445,3445,3445,4
|
|
20240411,124700,237324630,3445,3445,3445,3445,0
|
|
20240411,124600,237324630,3445,3445,3445,3445,0
|
|
20240411,124500,237324630,3445,3445,3445,3445,41
|
|
20240411,124400,237183385,3445,3450,3450,3445,247
|
|
20240411,124300,236331470,3445,3445,3445,3445,0
|
|
20240411,124200,236331470,3445,3445,3445,3445,0
|
|
20240411,124100,236331470,3445,3445,3445,3445,0
|
|
20240411,124000,236331470,3445,3445,3445,3445,0
|
|
20240411,123900,236331470,3445,3445,3445,3445,0
|
|
20240411,123800,236331470,3445,3445,3445,3445,22
|
|
20240411,123700,236255680,3445,3445,3445,3445,0
|
|
20240411,123600,236255680,3445,3445,3445,3445,0
|
|
20240411,123500,236255680,3445,3445,3445,3445,40
|
|
20240411,123400,236117880,3445,3445,3445,3445,1
|
|
20240411,123300,236114435,3445,3445,3445,3445,0
|
|
20240411,123200,236114435,3445,3445,3445,3445,0
|
|
20240411,123100,236114435,3445,3445,3445,3445,1
|
|
20240411,123000,236110990,3445,3445,3445,3445,0
|
|
20240411,122900,236110990,3445,3445,3445,3445,0
|
|
20240411,122800,236110990,3445,3445,3445,3445,50
|
|
20240411,122700,235938740,3445,3445,3445,3445,2
|
|
20240411,122600,235931850,3460,3460,3460,3460,0
|
|
20240411,122500,235931850,3460,3460,3460,3460,1
|
|
20240411,122400,235928390,3445,3445,3445,3445,0
|
|
20240411,122300,235928390,3445,3445,3445,3445,0
|
|
20240411,122200,235928390,3445,3445,3445,3445,18
|
|
20240411,122100,235866380,3445,3445,3445,3445,50
|
|
20240411,122000,235694130,3450,3450,3450,3450,0
|
|
20240411,121900,235694130,3450,3450,3450,3450,0
|
|
20240411,121800,235694130,3450,3435,3450,3435,1635
|
|
20240411,121700,230062885,3435,3435,3435,3435,0
|
|
20240411,121600,230062885,3435,3435,3435,3435,0
|
|
20240411,121500,230062885,3435,3435,3435,3435,119
|
|
20240411,121400,229654120,3435,3435,3435,3435,0
|
|
20240411,121300,229654120,3435,3435,3435,3435,15
|
|
20240411,121200,229602595,3435,3435,3435,3435,0
|
|
20240411,121100,229602595,3435,3435,3435,3435,283
|
|
20240411,121000,228630490,3435,3435,3435,3435,1904
|
|
20240411,120900,222090250,3440,3440,3440,3440,0
|
|
20240411,120800,222090250,3440,3440,3440,3440,20
|
|
20240411,120700,222021450,3440,3440,3440,3440,35
|
|
20240411,120600,221901050,3435,3435,3435,3435,0
|
|
20240411,120500,221901050,3435,3435,3435,3435,111
|
|
20240411,120400,221519765,3440,3440,3440,3440,0
|
|
20240411,120300,221519765,3440,3440,3440,3440,0
|
|
20240411,120200,221519765,3440,3440,3440,3440,100
|
|
20240411,120100,221175765,3440,3440,3440,3440,0
|
|
20240411,120000,221175765,3440,3440,3440,3440,0
|
|
20240411,115900,221175765,3440,3440,3440,3440,0
|
|
20240411,115800,221175765,3440,3440,3440,3440,0
|
|
20240411,115700,221175765,3440,3440,3440,3440,0
|
|
20240411,115600,221175765,3440,3440,3440,3440,0
|
|
20240411,115500,221175765,3440,3440,3440,3440,10
|
|
20240411,115400,221141365,3435,3435,3435,3435,0
|
|
20240411,115300,221141365,3435,3435,3435,3435,0
|
|
20240411,115200,221141365,3435,3435,3435,3435,0
|
|
20240411,115100,221141365,3435,3435,3435,3435,124
|
|
20240411,115000,220715425,3440,3435,3440,3435,42
|
|
20240411,114900,220571150,3435,3435,3435,3435,0
|
|
20240411,114800,220571150,3435,3435,3435,3435,0
|
|
20240411,114700,220571150,3435,3435,3435,3435,0
|
|
20240411,114600,220571150,3435,3435,3435,3435,0
|
|
20240411,114500,220571150,3435,3435,3435,3435,0
|
|
20240411,114400,220571150,3435,3435,3435,3435,0
|
|
20240411,114300,220571150,3435,3435,3435,3435,0
|
|
20240411,114200,220571150,3435,3435,3435,3435,427
|
|
20240411,114100,219104405,3400,3400,3400,3400,0
|
|
20240411,114000,219104405,3400,3410,3410,3400,51
|
|
20240411,113900,218930935,3435,3435,3435,3435,0
|
|
20240411,113800,218930935,3435,3435,3435,3435,0
|
|
20240411,113700,218930935,3435,3435,3435,3435,0
|
|
20240411,113600,218930935,3435,3435,3435,3435,30
|
|
20240411,113500,218827885,3410,3410,3410,3410,31
|
|
20240411,113400,218722175,3435,3435,3435,3435,1559
|
|
20240411,113300,213367010,3435,3435,3435,3435,0
|
|
20240411,113200,213367010,3435,3435,3435,3435,0
|
|
20240411,113100,213367010,3435,3435,3435,3435,1334
|
|
20240411,113000,208784720,3440,3440,3440,3440,0
|
|
20240411,112900,208784720,3440,3440,3440,3440,140
|
|
20240411,112800,208303120,3435,3435,3435,3435,39
|
|
20240411,112700,208169155,3435,3435,3435,3435,150
|
|
20240411,112600,207653905,3435,3435,3435,3435,0
|
|
20240411,112500,207653905,3435,3435,3435,3435,200
|
|
20240411,112400,206966905,3435,3435,3435,3435,12
|
|
20240411,112300,206925685,3435,3435,3435,3435,300
|
|
20240411,112200,205895185,3435,3435,3435,3435,138
|
|
20240411,112100,205421155,3445,3445,3445,3445,0
|
|
20240411,112000,205421155,3445,3445,3445,3445,0
|
|
20240411,111900,205421155,3445,3445,3445,3445,0
|
|
20240411,111800,205421155,3445,3445,3445,3445,7
|
|
20240411,111700,205397040,3435,3435,3435,3435,498
|
|
20240411,111600,203686410,3440,3440,3440,3440,2
|
|
20240411,111500,203679530,3445,3445,3445,3445,0
|
|
20240411,111400,203679530,3445,3445,3445,3445,10
|
|
20240411,111300,203645080,3445,3445,3445,3445,0
|
|
20240411,111200,203645080,3445,3445,3445,3445,0
|
|
20240411,111100,203645080,3445,3445,3445,3445,0
|
|
20240411,111000,203645080,3445,3445,3445,3445,10
|
|
20240411,110900,203610630,3445,3445,3445,3445,0
|
|
20240411,110800,203610630,3445,3445,3445,3445,10
|
|
20240411,110700,203576180,3440,3440,3440,3440,2
|
|
20240411,110600,203569300,3440,3440,3445,3440,57
|
|
20240411,110500,203373185,3440,3440,3440,3440,0
|
|
20240411,110400,203373185,3440,3440,3440,3440,0
|
|
20240411,110300,203373185,3440,3440,3440,3440,10
|
|
20240411,110200,203338785,3440,3440,3440,3440,7
|
|
20240411,110100,203314705,3440,3440,3440,3440,0
|
|
20240411,110000,203314705,3440,3440,3440,3440,0
|
|
20240411,105900,203314705,3440,3440,3440,3440,0
|
|
20240411,105800,203314705,3440,3440,3440,3440,0
|
|
20240411,105700,203314705,3440,3440,3440,3440,5
|
|
20240411,105600,203297505,3445,3445,3445,3445,50
|
|
20240411,105500,203125255,3445,3445,3445,3445,0
|
|
20240411,105400,203125255,3445,3445,3445,3445,0
|
|
20240411,105300,203125255,3445,3445,3445,3445,10
|
|
20240411,105200,203090805,3445,3445,3445,3445,0
|
|
20240411,105100,203090805,3445,3445,3445,3445,0
|
|
20240411,105000,203090805,3445,3445,3445,3445,0
|
|
20240411,104900,203090805,3445,3445,3445,3445,0
|
|
20240411,104800,203090805,3445,3445,3445,3445,0
|
|
20240411,104700,203090805,3445,3440,3445,3440,210
|
|
20240411,104600,202368350,3440,3440,3440,3440,0
|
|
20240411,104500,202368350,3440,3440,3440,3440,100
|
|
20240411,104400,202024350,3440,3440,3440,3440,100
|
|
20240411,104300,201680350,3435,3435,3435,3435,0
|
|
20240411,104200,201680350,3435,3435,3435,3435,575
|
|
20240411,104100,199705225,3435,3435,3435,3435,71
|
|
20240411,104000,199461340,3435,3435,3435,3435,10
|
|
20240411,103900,199426990,3435,3435,3435,3435,0
|
|
20240411,103800,199426990,3435,3435,3435,3435,0
|
|
20240411,103700,199426990,3435,3435,3435,3435,1
|
|
20240411,103600,199423555,3435,3435,3435,3435,0
|
|
20240411,103500,199423555,3435,3430,3435,3430,329
|
|
20240411,103400,198293850,3400,3400,3400,3400,5
|
|
20240411,103300,198276850,3400,3440,3440,3400,2779
|
|
20240411,103200,188734370,3435,3435,3435,3435,0
|
|
20240411,103100,188734370,3435,3435,3435,3435,3
|
|
20240411,103000,188724065,3445,3435,3445,3435,134
|
|
20240411,102900,188263435,3435,3410,3435,3410,2217
|
|
20240411,102800,180652300,3400,3410,3410,3400,64
|
|
20240411,102700,180434480,3400,3400,3400,3400,2890
|
|
20240411,102600,170608480,3400,3400,3400,3400,0
|
|
20240411,102500,170608480,3400,3370,3400,3370,1829
|
|
20240411,102400,164398165,3390,3390,3390,3390,0
|
|
20240411,102300,164398165,3390,3390,3390,3390,61
|
|
20240411,102200,164191375,3370,3370,3370,3370,33
|
|
20240411,102100,164080165,3370,3370,3370,3370,40
|
|
20240411,102000,163945365,3370,3370,3370,3370,32
|
|
20240411,101900,163837525,3390,3390,3390,3390,3
|
|
20240411,101800,163827355,3390,3390,3390,3390,8
|
|
20240411,101700,163800235,3390,3370,3390,3370,56
|
|
20240411,101600,163611235,3390,3380,3390,3380,28
|
|
20240411,101500,163516545,3390,3390,3390,3390,0
|
|
20240411,101400,163516545,3390,3390,3390,3390,0
|
|
20240411,101300,163516545,3390,3390,3390,3390,5
|
|
20240411,101200,163499595,3395,3395,3395,3395,6
|
|
20240411,101100,163479225,3380,3380,3380,3380,0
|
|
20240411,101000,163479225,3380,3380,3380,3380,43
|
|
20240411,100900,163333885,3400,3400,3400,3400,1
|
|
20240411,100800,163330485,3400,3400,3400,3400,0
|
|
20240411,100700,163330485,3400,3400,3400,3400,0
|
|
20240411,100600,163330485,3400,3400,3400,3400,2
|
|
20240411,100500,163323685,3400,3400,3400,3400,35
|
|
20240411,100400,163204685,3400,3400,3400,3400,20
|
|
20240411,100300,163136685,3390,3400,3400,3355,4388
|
|
20240411,100200,148313280,3400,3395,3400,3395,78
|
|
20240411,100100,148048435,3400,3400,3400,3400,15
|
|
20240411,100000,147997435,3400,3400,3400,3400,57
|
|
20240411,095900,147803635,3400,3400,3400,3400,6
|
|
20240411,095800,147783235,3415,3405,3415,3400,705
|
|
20240411,095700,145386090,3405,3430,3430,3405,632
|
|
20240411,095600,143230945,3430,3430,3430,3430,55
|
|
20240411,095500,143042295,3430,3425,3430,3425,11
|
|
20240411,095400,143004615,3425,3415,3425,3415,60
|
|
20240411,095300,142799695,3410,3410,3410,3410,505
|
|
20240411,095200,141077645,3400,3400,3400,3400,54
|
|
20240411,095100,140894045,3400,3400,3400,3400,2
|
|
20240411,095000,140887245,3395,3395,3395,3395,0
|
|
20240411,094900,140887245,3395,3395,3395,3395,0
|
|
20240411,094800,140887245,3395,3395,3395,3395,0
|
|
20240411,094700,140887245,3395,3395,3395,3395,1
|
|
20240411,094600,140883850,3395,3415,3415,3395,241
|
|
20240411,094500,140063235,3390,3390,3390,3390,3
|
|
20240411,094400,140053065,3390,3390,3390,3390,0
|
|
20240411,094300,140053065,3390,3400,3400,3390,40
|
|
20240411,094200,139917165,3405,3405,3405,3405,27
|
|
20240411,094100,139825230,3405,3405,3405,3405,5
|
|
20240411,094000,139808205,3435,3405,3435,3390,304
|
|
20240411,093900,138772540,3435,3410,3435,3410,20
|
|
20240411,093800,138703865,3405,3405,3405,3405,344
|
|
20240411,093700,137532545,3390,3390,3390,3390,39
|
|
20240411,093600,137400335,3390,3390,3390,3390,153
|
|
20240411,093500,136881665,3375,3405,3405,3375,1313
|
|
20240411,093400,132436100,3390,3430,3430,3390,3556
|
|
20240411,093300,120333400,3405,3405,3405,3405,0
|
|
20240411,093200,120333400,3405,3410,3410,3405,2726
|
|
20240411,093100,111051145,3430,3405,3430,3390,3265
|
|
20240411,093000,99951965,3430,3415,3435,3405,1040
|
|
20240411,092900,96406000,3415,3415,3415,3415,0
|
|
20240411,092800,96406000,3415,3435,3435,3415,181
|
|
20240411,092700,95787305,3435,3415,3435,3415,85
|
|
20240411,092600,95496810,3425,3425,3425,3425,177
|
|
20240411,092500,94890585,3425,3425,3425,3425,10
|
|
20240411,092400,94856335,3425,3425,3425,3425,0
|
|
20240411,092300,94856335,3425,3425,3425,3425,10
|
|
20240411,092200,94822085,3425,3415,3425,3415,5
|
|
20240411,092100,94805000,3415,3415,3415,3415,0
|
|
20240411,092000,94805000,3415,3415,3415,3415,0
|
|
20240411,091900,94805000,3415,3410,3415,3405,257
|
|
20240411,091800,93929020,3410,3405,3410,3405,1889
|
|
20240411,091700,87496390,3405,3410,3410,3405,1921
|
|
20240411,091600,80947780,3410,3415,3415,3410,72
|
|
20240411,091500,80702160,3415,3425,3425,3415,2007
|
|
20240411,091400,73844720,3430,3425,3430,3420,1862
|
|
20240411,091300,67474010,3430,3430,3440,3430,2040
|
|
20240411,091200,60476585,3430,3430,3430,3425,40
|
|
20240411,091100,60339390,3430,3445,3445,3430,8897
|
|
20240411,091000,29735850,3445,3445,3445,3445,352
|
|
20240411,090900,28523210,3460,3460,3460,3460,20
|
|
20240411,090800,28454010,3440,3445,3445,3440,949
|
|
20240411,090700,25187865,3450,3440,3450,3435,930
|
|
20240411,090600,21992060,3435,3445,3480,3435,502
|
|
20240411,090500,20264935,3445,3455,3455,3445,645
|
|
20240411,090400,18040605,3455,3460,3460,3455,30
|
|
20240411,090300,17936950,3455,3460,3460,3455,573
|
|
20240411,090200,15957220,3455,3510,3510,3450,633
|
|
20240411,090100,13769240,3510,3515,3515,3455,598
|
|
20240411,090000,11686035,3500,3485,3545,3455,3339
|