628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,192500,549790060,5890,5890,5890,5890,481
|
|
20240411,192400,549790060,5890,5890,5890,5890,0
|
|
20240411,192300,549790060,5890,5890,5890,5890,0
|
|
20240411,192200,549790060,5890,5890,5890,5890,0
|
|
20240411,192100,549790060,5890,5890,5890,5890,0
|
|
20240411,192000,549790060,5890,5890,5890,5890,0
|
|
20240411,191900,549790060,5890,5890,5890,5890,0
|
|
20240411,191800,549790060,5890,5890,5890,5890,0
|
|
20240411,191700,549790060,5890,5890,5890,5890,0
|
|
20240411,191600,549790060,5890,5890,5890,5890,0
|
|
20240411,191500,549790060,5890,5890,5890,5890,0
|
|
20240411,191400,549790060,5890,5890,5890,5890,0
|
|
20240411,191300,549790060,5890,5890,5890,5890,0
|
|
20240411,191200,549790060,5890,5890,5890,5890,0
|
|
20240411,191100,549790060,5890,5890,5890,5890,0
|
|
20240411,191000,549790060,5890,5890,5890,5890,0
|
|
20240411,190900,549790060,5890,5890,5890,5890,0
|
|
20240411,190800,549790060,5890,5890,5890,5890,0
|
|
20240411,190700,549790060,5890,5890,5890,5890,0
|
|
20240411,190600,549790060,5890,5890,5890,5890,0
|
|
20240411,190500,549790060,5890,5890,5890,5890,0
|
|
20240411,190400,549790060,5890,5890,5890,5890,0
|
|
20240411,190300,549790060,5890,5890,5890,5890,0
|
|
20240411,190200,549790060,5890,5890,5890,5890,0
|
|
20240411,190100,549790060,5890,5890,5890,5890,0
|
|
20240411,190000,549790060,5890,5890,5890,5890,0
|
|
20240411,185900,549790060,5890,5890,5890,5890,0
|
|
20240411,185800,549790060,5890,5890,5890,5890,0
|
|
20240411,185700,549790060,5890,5890,5890,5890,0
|
|
20240411,185600,549790060,5890,5890,5890,5890,0
|
|
20240411,185500,549790060,5890,5890,5890,5890,481
|
|
20240411,185400,549790060,5890,5890,5890,5890,0
|
|
20240411,185300,549790060,5890,5890,5890,5890,0
|
|
20240411,185200,549790060,5890,5890,5890,5890,0
|
|
20240411,185100,549790060,5890,5890,5890,5890,0
|
|
20240411,185000,549790060,5890,5890,5890,5890,0
|
|
20240411,184900,549790060,5890,5890,5890,5890,0
|
|
20240411,184800,549790060,5890,5890,5890,5890,0
|
|
20240411,184700,549790060,5890,5890,5890,5890,0
|
|
20240411,184600,549790060,5890,5890,5890,5890,0
|
|
20240411,184500,549790060,5890,5890,5890,5890,0
|
|
20240411,184400,549790060,5890,5890,5890,5890,0
|
|
20240411,184300,549790060,5890,5890,5890,5890,0
|
|
20240411,184200,549790060,5890,5890,5890,5890,0
|
|
20240411,184100,549790060,5890,5890,5890,5890,0
|
|
20240411,184000,549790060,5890,5890,5890,5890,0
|
|
20240411,183900,549790060,5890,5890,5890,5890,0
|
|
20240411,183800,549790060,5890,5890,5890,5890,0
|
|
20240411,183700,549790060,5890,5890,5890,5890,0
|
|
20240411,183600,549790060,5890,5890,5890,5890,0
|
|
20240411,183500,549790060,5890,5890,5890,5890,0
|
|
20240411,183400,549790060,5890,5890,5890,5890,0
|
|
20240411,183300,549790060,5890,5890,5890,5890,0
|
|
20240411,183200,549790060,5890,5890,5890,5890,0
|
|
20240411,183100,549790060,5890,5890,5890,5890,0
|
|
20240411,183000,549790060,5890,5890,5890,5890,0
|
|
20240411,182900,549790060,5890,5890,5890,5890,0
|
|
20240411,182800,549790060,5890,5890,5890,5890,0
|
|
20240411,182700,549790060,5890,5890,5890,5890,0
|
|
20240411,182600,549790060,5890,5890,5890,5890,0
|
|
20240411,182500,549790060,5890,5890,5890,5890,481
|
|
20240411,182400,549790060,5890,5890,5890,5890,0
|
|
20240411,182300,549790060,5890,5890,5890,5890,0
|
|
20240411,182200,549790060,5890,5890,5890,5890,0
|
|
20240411,182100,549790060,5890,5890,5890,5890,0
|
|
20240411,182000,549790060,5890,5890,5890,5890,0
|
|
20240411,181900,549790060,5890,5890,5890,5890,0
|
|
20240411,181800,549790060,5890,5890,5890,5890,0
|
|
20240411,181700,549790060,5890,5890,5890,5890,0
|
|
20240411,181600,549790060,5890,5890,5890,5890,0
|
|
20240411,181500,549790060,5890,5890,5890,5890,0
|
|
20240411,181400,549790060,5890,5890,5890,5890,0
|
|
20240411,181300,549790060,5890,5890,5890,5890,0
|
|
20240411,181200,549790060,5890,5890,5890,5890,0
|
|
20240411,181100,549790060,5890,5890,5890,5890,0
|
|
20240411,181000,549790060,5890,5890,5890,5890,0
|
|
20240411,180900,549790060,5890,5890,5890,5890,0
|
|
20240411,180800,549790060,5890,5890,5890,5890,0
|
|
20240411,180700,549790060,5890,5890,5890,5890,0
|
|
20240411,180600,549790060,5890,5890,5890,5890,0
|
|
20240411,180500,549790060,5890,5890,5890,5890,0
|
|
20240411,180400,549790060,5890,5890,5890,5890,0
|
|
20240411,180300,549790060,5890,5890,5890,5890,0
|
|
20240411,180200,549790060,5890,5890,5890,5890,0
|
|
20240411,180100,549790060,5890,5890,5890,5890,0
|
|
20240411,180000,549790060,5890,5890,5890,5890,0
|
|
20240411,175900,549790060,5890,5890,5890,5890,0
|
|
20240411,175800,549790060,5890,5890,5890,5890,0
|
|
20240411,175700,549790060,5890,5890,5890,5890,0
|
|
20240411,175600,549790060,5890,5890,5890,5890,0
|
|
20240411,175500,549790060,5890,5890,5890,5890,481
|
|
20240411,175400,549790060,5890,5890,5890,5890,0
|
|
20240411,175300,549790060,5890,5890,5890,5890,0
|
|
20240411,175200,549790060,5890,5890,5890,5890,0
|
|
20240411,175100,549790060,5890,5890,5890,5890,0
|
|
20240411,175000,549790060,5890,5890,5890,5890,0
|
|
20240411,174900,549790060,5890,5890,5890,5890,0
|
|
20240411,174800,549790060,5890,5890,5890,5890,0
|
|
20240411,174700,549790060,5890,5890,5890,5890,0
|
|
20240411,174600,549790060,5890,5890,5890,5890,0
|
|
20240411,174500,549790060,5890,5890,5890,5890,0
|
|
20240411,174400,549790060,5890,5890,5890,5890,0
|
|
20240411,174300,549790060,5890,5890,5890,5890,0
|
|
20240411,174200,549790060,5890,5890,5890,5890,0
|
|
20240411,174100,549790060,5890,5890,5890,5890,0
|
|
20240411,174000,549790060,5890,5890,5890,5890,0
|
|
20240411,173900,549790060,5890,5890,5890,5890,0
|
|
20240411,173800,549790060,5890,5890,5890,5890,0
|
|
20240411,173700,549790060,5890,5890,5890,5890,0
|
|
20240411,173600,549790060,5890,5890,5890,5890,0
|
|
20240411,173500,549790060,5890,5890,5890,5890,0
|
|
20240411,173400,549790060,5890,5890,5890,5890,0
|
|
20240411,173300,549790060,5890,5890,5890,5890,0
|
|
20240411,173200,549790060,5890,5890,5890,5890,0
|
|
20240411,173100,549790060,5890,5890,5890,5890,0
|
|
20240411,173000,549790060,5890,5890,5890,5890,0
|
|
20240411,172900,549790060,5890,5890,5890,5890,0
|
|
20240411,172800,549790060,5890,5890,5890,5890,0
|
|
20240411,172700,549790060,5890,5890,5890,5890,0
|
|
20240411,172600,549790060,5890,5890,5890,5890,0
|
|
20240411,172500,549790060,5890,5890,5890,5890,481
|
|
20240411,172400,549790060,5890,5890,5890,5890,0
|
|
20240411,172300,549790060,5890,5890,5890,5890,0
|
|
20240411,172200,549790060,5890,5890,5890,5890,0
|
|
20240411,172100,549790060,5890,5890,5890,5890,0
|
|
20240411,172000,549790060,5890,5890,5890,5890,0
|
|
20240411,171900,549790060,5890,5890,5890,5890,0
|
|
20240411,171800,549790060,5890,5890,5890,5890,0
|
|
20240411,171700,549790060,5890,5890,5890,5890,0
|
|
20240411,171600,549790060,5890,5890,5890,5890,0
|
|
20240411,171500,549790060,5890,5890,5890,5890,0
|
|
20240411,171400,549790060,5890,5890,5890,5890,0
|
|
20240411,171300,549790060,5890,5890,5890,5890,0
|
|
20240411,171200,549790060,5890,5890,5890,5890,0
|
|
20240411,171100,549790060,5890,5890,5890,5890,0
|
|
20240411,171000,549790060,5890,5890,5890,5890,0
|
|
20240411,170900,549790060,5890,5890,5890,5890,0
|
|
20240411,170800,549790060,5890,5890,5890,5890,0
|
|
20240411,170700,549790060,5890,5890,5890,5890,0
|
|
20240411,170600,549790060,5890,5890,5890,5890,0
|
|
20240411,170500,549790060,5890,5890,5890,5890,0
|
|
20240411,170400,549790060,5890,5890,5890,5890,0
|
|
20240411,170300,549790060,5890,5890,5890,5890,0
|
|
20240411,170200,549790060,5890,5890,5890,5890,0
|
|
20240411,170100,549790060,5890,5890,5890,5890,0
|
|
20240411,170000,549790060,5890,5890,5890,5890,0
|
|
20240411,165900,549790060,5890,5890,5890,5890,0
|
|
20240411,165800,549790060,5890,5890,5890,5890,0
|
|
20240411,165700,549790060,5890,5890,5890,5890,0
|
|
20240411,165600,549790060,5890,5890,5890,5890,0
|
|
20240411,165500,549790060,5890,5890,5890,5890,481
|
|
20240411,165400,549790060,5890,5890,5890,5890,0
|
|
20240411,165300,549790060,5890,5890,5890,5890,0
|
|
20240411,165200,549790060,5890,5890,5890,5890,0
|
|
20240411,165100,549790060,5890,5890,5890,5890,0
|
|
20240411,165000,549790060,5890,5890,5890,5890,0
|
|
20240411,164900,549790060,5890,5890,5890,5890,0
|
|
20240411,164800,549790060,5890,5890,5890,5890,0
|
|
20240411,164700,549790060,5890,5890,5890,5890,0
|
|
20240411,164600,549790060,5890,5890,5890,5890,0
|
|
20240411,164500,549790060,5890,5890,5890,5890,0
|
|
20240411,164400,549790060,5890,5890,5890,5890,0
|
|
20240411,164300,549790060,5890,5890,5890,5890,0
|
|
20240411,164200,549790060,5890,5890,5890,5890,0
|
|
20240411,164100,549790060,5890,5890,5890,5890,0
|
|
20240411,164000,549790060,5890,5890,5890,5890,0
|
|
20240411,163900,549790060,5890,5890,5890,5890,0
|
|
20240411,163800,549790060,5890,5890,5890,5890,0
|
|
20240411,163700,549790060,5890,5890,5890,5890,0
|
|
20240411,163600,549790060,5890,5890,5890,5890,0
|
|
20240411,163500,549790060,5890,5890,5890,5890,0
|
|
20240411,163400,549790060,5890,5890,5890,5890,0
|
|
20240411,163300,549790060,5890,5890,5890,5890,0
|
|
20240411,163200,549790060,5890,5890,5890,5890,0
|
|
20240411,163100,549790060,5890,5890,5890,5890,0
|
|
20240411,163000,549790060,5890,5890,5890,5890,0
|
|
20240411,162900,549790060,5890,5890,5890,5890,0
|
|
20240411,162800,549790060,5890,5890,5890,5890,0
|
|
20240411,162700,549790060,5890,5890,5890,5890,0
|
|
20240411,162600,549790060,5890,5890,5890,5890,0
|
|
20240411,162500,549790060,5890,5890,5890,5890,481
|
|
20240411,162400,549790060,5890,5890,5890,5890,0
|
|
20240411,162300,549790060,5890,5890,5890,5890,0
|
|
20240411,162200,549790060,5890,5890,5890,5890,0
|
|
20240411,162100,549790060,5890,5890,5890,5890,0
|
|
20240411,162000,549790060,5890,5890,5890,5890,0
|
|
20240411,161900,549790060,5890,5890,5890,5890,0
|
|
20240411,161800,549790060,5890,5890,5890,5890,0
|
|
20240411,161700,549790060,5890,5890,5890,5890,0
|
|
20240411,161600,549790060,5890,5890,5890,5890,0
|
|
20240411,161500,549790060,5890,5890,5890,5890,0
|
|
20240411,161400,549790060,5890,5890,5890,5890,0
|
|
20240411,161300,549790060,5890,5890,5890,5890,0
|
|
20240411,161200,549790060,5890,5890,5890,5890,0
|
|
20240411,161100,549790060,5890,5890,5890,5890,0
|
|
20240411,161000,549790060,5890,5890,5890,5890,0
|
|
20240411,160900,549790060,5890,5890,5890,5890,0
|
|
20240411,160800,549790060,5890,5890,5890,5890,0
|
|
20240411,160700,549790060,5890,5890,5890,5890,0
|
|
20240411,160600,549790060,5890,5890,5890,5890,0
|
|
20240411,160500,549790060,5890,5890,5890,5890,0
|
|
20240411,160400,549790060,5890,5890,5890,5890,0
|
|
20240411,160300,549790060,5890,5890,5890,5890,0
|
|
20240411,160200,549790060,5890,5890,5890,5890,0
|
|
20240411,160100,549790060,5890,5890,5890,5890,0
|
|
20240411,160000,549790060,5890,5890,5890,5890,0
|
|
20240411,155900,549790060,5890,5890,5890,5890,0
|
|
20240411,155800,549790060,5890,5890,5890,5890,0
|
|
20240411,155700,549790060,5890,5890,5890,5890,0
|
|
20240411,155600,549790060,5890,5890,5890,5890,0
|
|
20240411,155500,549790060,5890,5890,5890,5890,481
|
|
20240411,155400,549790060,5890,5890,5890,5890,0
|
|
20240411,155300,549790060,5890,5890,5890,5890,0
|
|
20240411,155200,549790060,5890,5890,5890,5890,0
|
|
20240411,155100,549790060,5890,5890,5890,5890,0
|
|
20240411,155000,549790060,5890,5890,5890,5890,0
|
|
20240411,154900,549790060,5890,5890,5890,5890,0
|
|
20240411,154800,549790060,5890,5890,5890,5890,0
|
|
20240411,154700,549790060,5890,5890,5890,5890,0
|
|
20240411,154600,549790060,5890,5890,5890,5890,0
|
|
20240411,154500,549790060,5890,5890,5890,5890,0
|
|
20240411,154400,549790060,5890,5890,5890,5890,0
|
|
20240411,154300,549790060,5890,5890,5890,5890,0
|
|
20240411,154200,549790060,5890,5890,5890,5890,0
|
|
20240411,154100,549790060,5890,5890,5890,5890,0
|
|
20240411,154000,549790060,5890,5890,5890,5890,0
|
|
20240411,153900,549790060,5890,5890,5890,5890,0
|
|
20240411,153800,549790060,5890,5890,5890,5890,0
|
|
20240411,153700,549790060,5890,5890,5890,5890,0
|
|
20240411,153600,549790060,5890,5890,5890,5890,0
|
|
20240411,153500,549790060,5890,5890,5890,5890,0
|
|
20240411,153400,549790060,5890,5890,5890,5890,0
|
|
20240411,153300,549790060,5890,5890,5890,5890,0
|
|
20240411,153200,549790060,5890,5890,5890,5890,0
|
|
20240411,153100,549790060,5890,5890,5890,5890,0
|
|
20240411,153000,549790060,5890,5890,5890,5890,481
|
|
20240411,152900,546956970,5890,5890,5890,5890,0
|
|
20240411,152800,546956970,5890,5890,5890,5890,0
|
|
20240411,152700,546956970,5890,5890,5890,5890,0
|
|
20240411,152600,546956970,5890,5890,5890,5890,0
|
|
20240411,152500,546956970,5890,5890,5890,5890,0
|
|
20240411,152400,546956970,5890,5890,5890,5890,0
|
|
20240411,152300,546956970,5890,5890,5890,5890,0
|
|
20240411,152200,546956970,5890,5890,5890,5890,0
|
|
20240411,152100,546956970,5890,5890,5890,5890,0
|
|
20240411,152000,546956970,5890,5890,5890,5890,0
|
|
20240411,151900,546956970,5890,5890,5890,5890,65
|
|
20240411,151800,546574120,5900,5900,5900,5900,0
|
|
20240411,151700,546574120,5900,5900,5900,5900,0
|
|
20240411,151600,546574120,5900,5900,5900,5900,260
|
|
20240411,151500,545040120,5870,5900,5900,5850,1392
|
|
20240411,151400,536872940,5890,5880,5890,5880,82
|
|
20240411,151300,536390590,5880,5880,5880,5880,152
|
|
20240411,151200,535496830,5880,5860,5890,5860,988
|
|
20240411,151100,529683830,5880,5860,5880,5830,2125
|
|
20240411,151000,517261470,5860,5860,5860,5860,0
|
|
20240411,150900,517261470,5860,5860,5860,5860,0
|
|
20240411,150800,517261470,5860,5870,5880,5860,83
|
|
20240411,150700,516774200,5880,5880,5880,5880,0
|
|
20240411,150600,516774200,5880,5880,5880,5880,0
|
|
20240411,150500,516774200,5880,5880,5880,5880,0
|
|
20240411,150400,516774200,5880,5870,5880,5870,532
|
|
20240411,150300,513651350,5870,5870,5870,5870,50
|
|
20240411,150200,513357850,5870,5870,5870,5870,0
|
|
20240411,150100,513357850,5870,5870,5880,5870,94
|
|
20240411,150000,512805990,5880,5880,5880,5880,0
|
|
20240411,145900,512805990,5880,5880,5880,5880,34
|
|
20240411,145800,512606070,5880,5880,5880,5880,47
|
|
20240411,145700,512329710,5870,5870,5870,5870,87
|
|
20240411,145600,511819020,5880,5880,5880,5880,103
|
|
20240411,145500,511213380,5870,5870,5870,5870,0
|
|
20240411,145400,511213380,5870,5870,5870,5870,10
|
|
20240411,145300,511154680,5860,5870,5870,5860,221
|
|
20240411,145200,509859470,5870,5870,5870,5870,1
|
|
20240411,145100,509853600,5870,5870,5870,5870,29
|
|
20240411,145000,509683370,5880,5880,5880,5880,28
|
|
20240411,144900,509518730,5870,5870,5870,5870,0
|
|
20240411,144800,509518730,5870,5880,5880,5870,39
|
|
20240411,144700,509289790,5880,5870,5880,5870,101
|
|
20240411,144600,508696910,5880,5880,5880,5870,1103
|
|
20240411,144500,502213270,5890,5890,5890,5890,17
|
|
20240411,144400,502113140,5880,5880,5880,5880,314
|
|
20240411,144300,500266820,5880,5880,5880,5880,0
|
|
20240411,144200,500266820,5880,5880,5880,5880,0
|
|
20240411,144100,500266820,5880,5880,5880,5880,40
|
|
20240411,144000,500031620,5880,5880,5880,5880,170
|
|
20240411,143900,499032020,5880,5880,5880,5880,7
|
|
20240411,143800,498990860,5880,5860,5880,5860,142
|
|
20240411,143700,498158010,5870,5870,5870,5870,0
|
|
20240411,143600,498158010,5870,5870,5870,5870,8
|
|
20240411,143500,498111050,5880,5880,5880,5880,0
|
|
20240411,143400,498111050,5880,5880,5880,5880,0
|
|
20240411,143300,498111050,5880,5880,5880,5880,0
|
|
20240411,143200,498111050,5880,5890,5890,5880,52
|
|
20240411,143100,497804790,5890,5870,5890,5870,9
|
|
20240411,143000,497751940,5850,5860,5870,5850,560
|
|
20240411,142900,494467850,5860,5880,5880,5860,3750
|
|
20240411,142800,472492390,5870,5870,5870,5870,0
|
|
20240411,142700,472492390,5870,5870,5870,5870,0
|
|
20240411,142600,472492390,5870,5870,5870,5870,20
|
|
20240411,142500,472374990,5870,5900,5900,5870,1409
|
|
20240411,142400,464101930,5900,5900,5900,5900,0
|
|
20240411,142300,464101930,5900,5900,5900,5900,0
|
|
20240411,142200,464101930,5900,5900,5900,5900,0
|
|
20240411,142100,464101930,5900,5900,5900,5900,0
|
|
20240411,142000,464101930,5900,5900,5900,5880,226
|
|
20240411,141900,462768560,5870,5870,5870,5870,0
|
|
20240411,141800,462768560,5870,5870,5870,5870,0
|
|
20240411,141700,462768560,5870,5870,5870,5870,196
|
|
20240411,141600,461618040,5870,5870,5870,5870,0
|
|
20240411,141500,461618040,5870,5870,5870,5870,60
|
|
20240411,141400,461265840,5870,5870,5870,5870,500
|
|
20240411,141300,458330840,5870,5870,5870,5870,0
|
|
20240411,141200,458330840,5870,5870,5870,5870,0
|
|
20240411,141100,458330840,5870,5880,5880,5870,71
|
|
20240411,141000,457914020,5870,5880,5880,5870,189
|
|
20240411,140900,456803040,5890,5880,5890,5880,316
|
|
20240411,140800,454944110,5890,5890,5890,5890,500
|
|
20240411,140700,451999110,5890,5890,5890,5890,0
|
|
20240411,140600,451999110,5890,5890,5890,5890,563
|
|
20240411,140500,448683040,5900,5900,5900,5900,150
|
|
20240411,140400,447798040,5910,5910,5910,5910,0
|
|
20240411,140300,447798040,5910,5910,5910,5910,0
|
|
20240411,140200,447798040,5910,5910,5910,5910,0
|
|
20240411,140100,447798040,5910,5910,5910,5910,0
|
|
20240411,140000,447798040,5910,5910,5910,5910,169
|
|
20240411,135900,446799250,5890,5890,5890,5890,0
|
|
20240411,135800,446799250,5890,5890,5890,5890,0
|
|
20240411,135700,446799250,5890,5890,5890,5890,0
|
|
20240411,135600,446799250,5890,5890,5890,5890,0
|
|
20240411,135500,446799250,5890,5890,5890,5890,0
|
|
20240411,135400,446799250,5890,5890,5890,5890,0
|
|
20240411,135300,446799250,5890,5890,5890,5890,280
|
|
20240411,135200,445150050,5890,5890,5890,5890,1000
|
|
20240411,135100,439260050,5900,5900,5900,5900,0
|
|
20240411,135000,439260050,5900,5900,5900,5900,1
|
|
20240411,134900,439254150,5900,5900,5900,5900,0
|
|
20240411,134800,439254150,5900,5900,5900,5900,784
|
|
20240411,134700,434628550,5900,5900,5900,5900,1
|
|
20240411,134600,434622650,5910,5900,5910,5900,42
|
|
20240411,134500,434374650,5900,5900,5900,5900,0
|
|
20240411,134400,434374650,5900,5900,5900,5900,0
|
|
20240411,134300,434374650,5900,5900,5900,5900,1000
|
|
20240411,134200,428474650,5900,5900,5900,5900,70
|
|
20240411,134100,428061650,5900,5900,5900,5900,4
|
|
20240411,134000,428038050,5900,5900,5900,5900,371
|
|
20240411,133900,425849150,5890,5890,5890,5890,450
|
|
20240411,133800,423198650,5890,5890,5890,5890,0
|
|
20240411,133700,423198650,5890,5890,5890,5890,0
|
|
20240411,133600,423198650,5890,5900,5900,5890,336
|
|
20240411,133500,421216610,5890,5890,5890,5890,1530
|
|
20240411,133400,412204910,5900,5900,5900,5900,79
|
|
20240411,133300,411738810,5910,5910,5910,5910,10
|
|
20240411,133200,411679710,5910,5910,5910,5910,0
|
|
20240411,133100,411679710,5910,5900,5910,5900,202
|
|
20240411,133000,410486240,5900,5900,5900,5900,538
|
|
20240411,132900,407312040,5900,5900,5900,5900,0
|
|
20240411,132800,407312040,5900,5900,5900,5900,29
|
|
20240411,132700,407140940,5870,5870,5870,5870,0
|
|
20240411,132600,407140940,5870,5870,5870,5870,0
|
|
20240411,132500,407140940,5870,5870,5870,5870,0
|
|
20240411,132400,407140940,5870,5870,5870,5870,0
|
|
20240411,132300,407140940,5870,5870,5870,5870,13
|
|
20240411,132200,407064630,5880,5880,5880,5880,2094
|
|
20240411,132100,394751910,5880,5870,5880,5870,892
|
|
20240411,132000,389510610,5870,5870,5870,5870,200
|
|
20240411,131900,388336610,5870,5870,5870,5870,201
|
|
20240411,131800,387156740,5870,5870,5870,5870,0
|
|
20240411,131700,387156740,5870,5870,5870,5870,0
|
|
20240411,131600,387156740,5870,5870,5870,5870,0
|
|
20240411,131500,387156740,5870,5870,5870,5870,233
|
|
20240411,131400,385789030,5860,5860,5860,5860,322
|
|
20240411,131300,383902110,5860,5860,5860,5860,0
|
|
20240411,131200,383902110,5860,5860,5860,5860,0
|
|
20240411,131100,383902110,5860,5860,5860,5860,233
|
|
20240411,131000,382536730,5860,5860,5860,5860,1450
|
|
20240411,130900,374039730,5860,5860,5860,5860,0
|
|
20240411,130800,374039730,5860,5860,5860,5860,1
|
|
20240411,130700,374033870,5870,5870,5870,5870,1
|
|
20240411,130600,374028000,5870,5870,5870,5870,0
|
|
20240411,130500,374028000,5870,5870,5870,5870,100
|
|
20240411,130400,373441000,5860,5860,5860,5860,4
|
|
20240411,130300,373417560,5870,5870,5870,5870,0
|
|
20240411,130200,373417560,5870,5870,5870,5870,0
|
|
20240411,130100,373417560,5870,5870,5870,5870,0
|
|
20240411,130000,373417560,5870,5870,5870,5870,0
|
|
20240411,125900,373417560,5870,5870,5870,5870,35
|
|
20240411,125800,373212110,5870,5870,5870,5870,0
|
|
20240411,125700,373212110,5870,5870,5870,5830,117
|
|
20240411,125600,372529890,5830,5860,5860,5830,2002
|
|
20240411,125500,360838450,5880,5870,5880,5850,720
|
|
20240411,125400,356618890,5880,5880,5880,5880,0
|
|
20240411,125300,356618890,5880,5890,5890,5880,385
|
|
20240411,125200,354351350,5890,5890,5890,5890,0
|
|
20240411,125100,354351350,5890,5890,5890,5890,0
|
|
20240411,125000,354351350,5890,5890,5890,5890,0
|
|
20240411,124900,354351350,5890,5890,5890,5890,0
|
|
20240411,124800,354351350,5890,5890,5890,5890,0
|
|
20240411,124700,354351350,5890,5890,5890,5890,0
|
|
20240411,124600,354351350,5890,5890,5890,5890,1
|
|
20240411,124500,354345460,5890,5890,5890,5890,65
|
|
20240411,124400,353962610,5910,5910,5910,5910,0
|
|
20240411,124300,353962610,5910,5910,5910,5910,0
|
|
20240411,124200,353962610,5910,5910,5910,5910,0
|
|
20240411,124100,353962610,5910,5900,5910,5890,1601
|
|
20240411,124000,344527650,5900,5900,5900,5900,2
|
|
20240411,123900,344515850,5890,5910,5910,5890,1392
|
|
20240411,123800,336303780,5910,5910,5910,5910,0
|
|
20240411,123700,336303780,5910,5910,5910,5910,13
|
|
20240411,123600,336226950,5910,5910,5910,5910,20
|
|
20240411,123500,336108750,5910,5910,5910,5910,8
|
|
20240411,123400,336061470,5900,5900,5900,5900,366
|
|
20240411,123300,333902070,5890,5890,5890,5890,10
|
|
20240411,123200,333843170,5900,5900,5900,5900,0
|
|
20240411,123100,333843170,5900,5910,5910,5890,313
|
|
20240411,123000,331996040,5920,5920,5920,5920,1
|
|
20240411,122900,331990120,5910,5920,5960,5910,1458
|
|
20240411,122800,323345710,5920,5920,5920,5920,0
|
|
20240411,122700,323345710,5920,5920,5920,5920,185
|
|
20240411,122600,322250510,5920,5900,5930,5900,1679
|
|
20240411,122500,312318390,5890,5890,5890,5890,697
|
|
20240411,122400,308213060,5890,5890,5890,5890,60
|
|
20240411,122300,307859660,5880,5880,5880,5880,19
|
|
20240411,122200,307747940,5880,5880,5880,5880,300
|
|
20240411,122100,305983940,5880,5880,5880,5880,1
|
|
20240411,122000,305978060,5870,5870,5870,5870,0
|
|
20240411,121900,305978060,5870,5870,5870,5870,1
|
|
20240411,121800,305972190,5870,5870,5870,5870,8
|
|
20240411,121700,305925230,5870,5870,5870,5870,0
|
|
20240411,121600,305925230,5870,5870,5870,5870,0
|
|
20240411,121500,305925230,5870,5870,5870,5870,0
|
|
20240411,121400,305925230,5870,5870,5870,5870,4
|
|
20240411,121300,305901750,5860,5860,5860,5860,0
|
|
20240411,121200,305901750,5860,5870,5870,5860,1020
|
|
20240411,121100,299924350,5870,5870,5870,5870,1
|
|
20240411,121000,299918480,5860,5860,5860,5860,0
|
|
20240411,120900,299918480,5860,5860,5860,5860,141
|
|
20240411,120800,299092220,5870,5860,5870,5860,842
|
|
20240411,120700,294154400,5860,5860,5860,5860,0
|
|
20240411,120600,294154400,5860,5860,5860,5860,289
|
|
20240411,120500,292460860,5860,5860,5860,5860,62
|
|
20240411,120400,292097540,5860,5860,5860,5860,2
|
|
20240411,120300,292085820,5860,5860,5860,5860,0
|
|
20240411,120200,292085820,5860,5860,5860,5860,0
|
|
20240411,120100,292085820,5860,5860,5860,5860,140
|
|
20240411,120000,291265420,5860,5870,5870,5860,1300
|
|
20240411,115900,283638420,5880,5880,5880,5880,93
|
|
20240411,115800,283091580,5880,5880,5880,5880,0
|
|
20240411,115700,283091580,5880,5880,5880,5880,222
|
|
20240411,115600,281786220,5880,5880,5880,5880,194
|
|
20240411,115500,280645500,5880,5880,5880,5880,223
|
|
20240411,115400,279334260,5880,5880,5880,5880,0
|
|
20240411,115300,279334260,5880,5870,5880,5870,339
|
|
20240411,115200,277340970,5870,5870,5870,5870,691
|
|
20240411,115100,273284800,5850,5850,5850,5850,305
|
|
20240411,115000,271500550,5840,5830,5840,5830,985
|
|
20240411,114900,265754830,5820,5820,5820,5820,0
|
|
20240411,114800,265754830,5820,5820,5820,5820,0
|
|
20240411,114700,265754830,5820,5820,5820,5820,92
|
|
20240411,114600,265219390,5820,5820,5820,5820,4
|
|
20240411,114500,265196110,5820,5820,5820,5820,30
|
|
20240411,114400,265021510,5820,5820,5820,5820,0
|
|
20240411,114300,265021510,5820,5820,5820,5820,0
|
|
20240411,114200,265021510,5820,5820,5820,5820,2
|
|
20240411,114100,265009870,5820,5820,5820,5820,0
|
|
20240411,114000,265009870,5820,5820,5820,5820,0
|
|
20240411,113900,265009870,5820,5830,5830,5820,1815
|
|
20240411,113800,254443420,5830,5830,5830,5830,58
|
|
20240411,113700,254105280,5840,5840,5840,5840,0
|
|
20240411,113600,254105280,5840,5840,5840,5840,1
|
|
20240411,113500,254099440,5840,5840,5840,5840,0
|
|
20240411,113400,254099440,5840,5840,5840,5840,0
|
|
20240411,113300,254099440,5840,5840,5840,5840,0
|
|
20240411,113200,254099440,5840,5840,5840,5840,0
|
|
20240411,113100,254099440,5840,5840,5840,5840,0
|
|
20240411,113000,254099440,5840,5840,5840,5840,1
|
|
20240411,112900,254093600,5840,5840,5840,5840,14
|
|
20240411,112800,254011840,5840,5840,5840,5840,10
|
|
20240411,112700,253953440,5840,5840,5840,5840,0
|
|
20240411,112600,253953440,5840,5840,5840,5840,0
|
|
20240411,112500,253953440,5840,5840,5840,5840,94
|
|
20240411,112400,253404480,5840,5840,5840,5840,5
|
|
20240411,112300,253375280,5840,5840,5840,5840,10
|
|
20240411,112200,253316880,5840,5850,5850,5840,111
|
|
20240411,112100,252668440,5850,5850,5850,5850,10
|
|
20240411,112000,252609940,5830,5830,5830,5830,0
|
|
20240411,111900,252609940,5830,5830,5830,5830,100
|
|
20240411,111800,252026940,5830,5830,5830,5830,0
|
|
20240411,111700,252026940,5830,5830,5830,5830,270
|
|
20240411,111600,250452840,5840,5840,5840,5820,178
|
|
20240411,111500,249415820,5840,5830,5840,5830,1082
|
|
20240411,111400,243097380,5840,5840,5840,5840,10
|
|
20240411,111300,243038980,5830,5830,5830,5830,772
|
|
20240411,111200,238538220,5830,5830,5830,5830,3
|
|
20240411,111100,238520730,5820,5830,5830,5820,2000
|
|
20240411,111000,226878120,5830,5830,5830,5830,20
|
|
20240411,110900,226761520,5830,5830,5830,5830,300
|
|
20240411,110800,225012520,5840,5840,5840,5840,0
|
|
20240411,110700,225012520,5840,5840,5840,5840,43
|
|
20240411,110600,224761400,5840,5840,5840,5840,22
|
|
20240411,110500,224632920,5840,5840,5840,5840,25
|
|
20240411,110400,224486920,5840,5840,5840,5840,9
|
|
20240411,110300,224434360,5840,5830,5840,5830,885
|
|
20240411,110200,219270160,5830,5830,5830,5830,580
|
|
20240411,110100,215888760,5840,5840,5840,5840,10
|
|
20240411,110000,215830360,5830,5830,5830,5830,0
|
|
20240411,105900,215830360,5830,5830,5830,5830,0
|
|
20240411,105800,215830360,5830,5830,5830,5830,0
|
|
20240411,105700,215830360,5830,5830,5830,5830,100
|
|
20240411,105600,215247360,5820,5820,5820,5820,0
|
|
20240411,105500,215247360,5820,5820,5820,5820,2
|
|
20240411,105400,215235720,5840,5840,5840,5840,0
|
|
20240411,105300,215235720,5840,5840,5840,5840,1
|
|
20240411,105200,215229880,5840,5840,5840,5840,11
|
|
20240411,105100,215165640,5840,5840,5840,5840,40
|
|
20240411,105000,214932040,5850,5850,5850,5850,0
|
|
20240411,104900,214932040,5850,5850,5850,5850,0
|
|
20240411,104800,214932040,5850,5850,5850,5850,50
|
|
20240411,104700,214639540,5840,5830,5840,5800,1032
|
|
20240411,104600,208627000,5840,5840,5840,5840,0
|
|
20240411,104500,208627000,5840,5840,5840,5830,7
|
|
20240411,104400,208586130,5840,5840,5840,5840,0
|
|
20240411,104300,208586130,5840,5840,5840,5840,0
|
|
20240411,104200,208586130,5840,5840,5840,5840,0
|
|
20240411,104100,208586130,5840,5840,5840,5840,100
|
|
20240411,104000,208002130,5840,5840,5840,5840,100
|
|
20240411,103900,207418130,5840,5840,5840,5840,2
|
|
20240411,103800,207406450,5820,5820,5820,5820,0
|
|
20240411,103700,207406450,5820,5820,5820,5820,0
|
|
20240411,103600,207406450,5820,5820,5820,5820,0
|
|
20240411,103500,207406450,5820,5830,5830,5820,35
|
|
20240411,103400,207202420,5840,5840,5840,5840,20
|
|
20240411,103300,207085620,5840,5840,5840,5840,0
|
|
20240411,103200,207085620,5840,5840,5840,5840,1
|
|
20240411,103100,207079780,5830,5830,5830,5830,0
|
|
20240411,103000,207079780,5830,5840,5840,5830,100
|
|
20240411,102900,206496620,5840,5840,5840,5840,0
|
|
20240411,102800,206496620,5840,5840,5840,5840,110
|
|
20240411,102700,205854220,5850,5850,5850,5850,0
|
|
20240411,102600,205854220,5850,5840,5850,5840,47
|
|
20240411,102500,205579720,5840,5840,5840,5840,0
|
|
20240411,102400,205579720,5840,5830,5840,5830,32
|
|
20240411,102300,205393140,5840,5840,5850,5840,16
|
|
20240411,102200,205299680,5850,5850,5850,5850,0
|
|
20240411,102100,205299680,5850,5850,5850,5850,0
|
|
20240411,102000,205299680,5850,5850,5850,5850,0
|
|
20240411,101900,205299680,5850,5850,5850,5850,8
|
|
20240411,101800,205252880,5850,5870,5870,5850,177
|
|
20240411,101700,204217330,5870,5870,5870,5870,0
|
|
20240411,101600,204217330,5870,5870,5870,5870,33
|
|
20240411,101500,204023620,5870,5870,5870,5870,0
|
|
20240411,101400,204023620,5870,5850,5870,5850,8
|
|
20240411,101300,203976780,5840,5840,5840,5840,173
|
|
20240411,101200,202966460,5840,5840,5840,5840,1
|
|
20240411,101100,202960620,5840,5830,5840,5830,355
|
|
20240411,101000,200890950,5870,5860,5870,5860,2
|
|
20240411,100900,200879220,5870,5860,5870,5860,176
|
|
20240411,100800,199847840,5860,5830,5860,5810,845
|
|
20240411,100700,194903190,5850,5850,5850,5850,45
|
|
20240411,100600,194639940,5850,5850,5850,5850,0
|
|
20240411,100500,194639940,5850,5840,5850,5840,25
|
|
20240411,100400,194493700,5850,5850,5850,5850,1
|
|
20240411,100300,194487850,5850,5850,5850,5850,2
|
|
20240411,100200,194476150,5810,5850,5850,5810,343
|
|
20240411,100100,192482530,5850,5850,5850,5850,6
|
|
20240411,100000,192447430,5850,5840,5850,5840,722
|
|
20240411,095900,188230940,5850,5840,5850,5840,248
|
|
20240411,095800,186782580,5840,5830,5840,5830,43
|
|
20240411,095700,186531860,5840,5830,5840,5830,92
|
|
20240411,095600,185995380,5840,5830,5840,5830,153
|
|
20240411,095500,185103070,5830,5830,5830,5830,13
|
|
20240411,095400,185027280,5830,5830,5830,5830,2
|
|
20240411,095300,185015620,5820,5820,5820,5820,224
|
|
20240411,095200,183711940,5810,5820,5820,5790,1459
|
|
20240411,095100,175259260,5800,5810,5810,5800,33
|
|
20240411,095000,175067820,5820,5820,5820,5820,0
|
|
20240411,094900,175067820,5820,5820,5820,5820,0
|
|
20240411,094800,175067820,5820,5820,5820,5820,0
|
|
20240411,094700,175067820,5820,5820,5820,5820,17
|
|
20240411,094600,174968880,5820,5820,5820,5820,0
|
|
20240411,094500,174968880,5820,5790,5820,5790,219
|
|
20240411,094400,173700810,5820,5820,5820,5820,0
|
|
20240411,094300,173700810,5820,5820,5820,5820,1
|
|
20240411,094200,173694990,5820,5780,5820,5780,32
|
|
20240411,094100,173509950,5790,5800,5800,5790,1100
|
|
20240411,094000,167140240,5830,5830,5830,5830,0
|
|
20240411,093900,167140240,5830,5830,5830,5830,1
|
|
20240411,093800,167134410,5830,5830,5830,5830,0
|
|
20240411,093700,167134410,5830,5790,5830,5790,122
|
|
20240411,093600,166426750,5830,5810,5830,5790,640
|
|
20240411,093500,162717380,5830,5810,5830,5810,14
|
|
20240411,093400,162635780,5830,5830,5840,5830,53
|
|
20240411,093300,162326770,5820,5830,5840,5820,564
|
|
20240411,093200,159039630,5840,5840,5840,5840,0
|
|
20240411,093100,159039630,5840,5830,5840,5830,12
|
|
20240411,093000,158969650,5840,5830,5840,5830,40
|
|
20240411,092900,158736430,5830,5830,5830,5790,317
|
|
20240411,092800,156893000,5830,5830,5840,5830,438
|
|
20240411,092700,154339440,5830,5830,5830,5830,0
|
|
20240411,092600,154339440,5830,5820,5830,5820,216
|
|
20240411,092500,153081800,5820,5810,5820,5780,254
|
|
20240411,092400,151606870,5810,5830,5830,5810,1416
|
|
20240411,092300,143379620,5820,5830,5830,5820,36
|
|
20240411,092200,143170080,5810,5790,5810,5790,93
|
|
20240411,092100,142630250,5790,5790,5790,5780,67
|
|
20240411,092000,142242330,5790,5780,5800,5780,1438
|
|
20240411,091900,133919430,5780,5780,5780,5770,215
|
|
20240411,091800,132677740,5790,5780,5790,5780,593
|
|
20240411,091700,129245580,5780,5780,5780,5780,1203
|
|
20240411,091600,122292240,5780,5750,5780,5750,2768
|
|
20240411,091500,106373460,5740,5770,5770,5740,3468
|
|
20240411,091400,86411470,5770,5810,5810,5770,524
|
|
20240411,091300,83381440,5800,5800,5800,5790,347
|
|
20240411,091200,81371900,5790,5790,5790,5790,169
|
|
20240411,091100,80393390,5790,5810,5810,5770,503
|
|
20240411,091000,77488480,5790,5780,5790,5770,3222
|
|
20240411,090900,58881180,5780,5790,5790,5780,1205
|
|
20240411,090800,51909400,5790,5800,5840,5790,1056
|
|
20240411,090700,45784980,5800,5800,5800,5800,536
|
|
20240411,090600,42676180,5830,5840,5840,5800,3782
|
|
20240411,090500,20676470,5850,5830,5850,5820,383
|
|
20240411,090400,18444440,5830,5830,5830,5820,448
|
|
20240411,090300,15833470,5820,5850,5850,5820,207
|
|
20240411,090200,14624810,5870,5870,5870,5870,0
|
|
20240411,090100,14624810,5870,5890,5890,5860,89
|
|
20240411,090000,14102270,5860,5860,5860,5820,2210
|