635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,193200,120394590,3400,3400,3400,3400,2203
|
|
20240411,193100,120394590,3400,3400,3400,3400,0
|
|
20240411,193000,120394590,3400,3400,3400,3400,0
|
|
20240411,192900,120394590,3400,3400,3400,3400,0
|
|
20240411,192800,120394590,3400,3400,3400,3400,0
|
|
20240411,192700,120394590,3400,3400,3400,3400,0
|
|
20240411,192600,120394590,3400,3400,3400,3400,0
|
|
20240411,192500,120394590,3400,3400,3400,3400,0
|
|
20240411,192400,120394590,3400,3400,3400,3400,0
|
|
20240411,192300,120394590,3400,3400,3400,3400,0
|
|
20240411,192200,120394590,3400,3400,3400,3400,0
|
|
20240411,192100,120394590,3400,3400,3400,3400,0
|
|
20240411,192000,120394590,3400,3400,3400,3400,0
|
|
20240411,191900,120394590,3400,3400,3400,3400,0
|
|
20240411,191800,120394590,3400,3400,3400,3400,0
|
|
20240411,191700,120394590,3400,3400,3400,3400,0
|
|
20240411,191600,120394590,3400,3400,3400,3400,0
|
|
20240411,191500,120394590,3400,3400,3400,3400,0
|
|
20240411,191400,120394590,3400,3400,3400,3400,0
|
|
20240411,191300,120394590,3400,3400,3400,3400,0
|
|
20240411,191200,120394590,3400,3400,3400,3400,0
|
|
20240411,191100,120394590,3400,3400,3400,3400,0
|
|
20240411,191000,120394590,3400,3400,3400,3400,0
|
|
20240411,190900,120394590,3400,3400,3400,3400,0
|
|
20240411,190800,120394590,3400,3400,3400,3400,0
|
|
20240411,190700,120394590,3400,3400,3400,3400,0
|
|
20240411,190600,120394590,3400,3400,3400,3400,0
|
|
20240411,190500,120394590,3400,3400,3400,3400,0
|
|
20240411,190400,120394590,3400,3400,3400,3400,0
|
|
20240411,190300,120394590,3400,3400,3400,3400,0
|
|
20240411,190200,120394590,3400,3400,3400,3400,2203
|
|
20240411,190100,120394590,3400,3400,3400,3400,0
|
|
20240411,190000,120394590,3400,3400,3400,3400,0
|
|
20240411,185900,120394590,3400,3400,3400,3400,0
|
|
20240411,185800,120394590,3400,3400,3400,3400,0
|
|
20240411,185700,120394590,3400,3400,3400,3400,0
|
|
20240411,185600,120394590,3400,3400,3400,3400,0
|
|
20240411,185500,120394590,3400,3400,3400,3400,0
|
|
20240411,185400,120394590,3400,3400,3400,3400,0
|
|
20240411,185300,120394590,3400,3400,3400,3400,0
|
|
20240411,185200,120394590,3400,3400,3400,3400,0
|
|
20240411,185100,120394590,3400,3400,3400,3400,0
|
|
20240411,185000,120394590,3400,3400,3400,3400,0
|
|
20240411,184900,120394590,3400,3400,3400,3400,0
|
|
20240411,184800,120394590,3400,3400,3400,3400,0
|
|
20240411,184700,120394590,3400,3400,3400,3400,0
|
|
20240411,184600,120394590,3400,3400,3400,3400,0
|
|
20240411,184500,120394590,3400,3400,3400,3400,0
|
|
20240411,184400,120394590,3400,3400,3400,3400,0
|
|
20240411,184300,120394590,3400,3400,3400,3400,0
|
|
20240411,184200,120394590,3400,3400,3400,3400,0
|
|
20240411,184100,120394590,3400,3400,3400,3400,0
|
|
20240411,184000,120394590,3400,3400,3400,3400,0
|
|
20240411,183900,120394590,3400,3400,3400,3400,0
|
|
20240411,183800,120394590,3400,3400,3400,3400,0
|
|
20240411,183700,120394590,3400,3400,3400,3400,0
|
|
20240411,183600,120394590,3400,3400,3400,3400,0
|
|
20240411,183500,120394590,3400,3400,3400,3400,0
|
|
20240411,183400,120394590,3400,3400,3400,3400,0
|
|
20240411,183300,120394590,3400,3400,3400,3400,0
|
|
20240411,183200,120394590,3400,3400,3400,3400,2203
|
|
20240411,183100,120394590,3400,3400,3400,3400,0
|
|
20240411,183000,120394590,3400,3400,3400,3400,0
|
|
20240411,182900,120394590,3400,3400,3400,3400,0
|
|
20240411,182800,120394590,3400,3400,3400,3400,0
|
|
20240411,182700,120394590,3400,3400,3400,3400,0
|
|
20240411,182600,120394590,3400,3400,3400,3400,0
|
|
20240411,182500,120394590,3400,3400,3400,3400,0
|
|
20240411,182400,120394590,3400,3400,3400,3400,0
|
|
20240411,182300,120394590,3400,3400,3400,3400,0
|
|
20240411,182200,120394590,3400,3400,3400,3400,0
|
|
20240411,182100,120394590,3400,3400,3400,3400,0
|
|
20240411,182000,120394590,3400,3400,3400,3400,0
|
|
20240411,181900,120394590,3400,3400,3400,3400,0
|
|
20240411,181800,120394590,3400,3400,3400,3400,0
|
|
20240411,181700,120394590,3400,3400,3400,3400,0
|
|
20240411,181600,120394590,3400,3400,3400,3400,0
|
|
20240411,181500,120394590,3400,3400,3400,3400,0
|
|
20240411,181400,120394590,3400,3400,3400,3400,0
|
|
20240411,181300,120394590,3400,3400,3400,3400,0
|
|
20240411,181200,120394590,3400,3400,3400,3400,0
|
|
20240411,181100,120394590,3400,3400,3400,3400,0
|
|
20240411,181000,120394590,3400,3400,3400,3400,0
|
|
20240411,180900,120394590,3400,3400,3400,3400,0
|
|
20240411,180800,120394590,3400,3400,3400,3400,0
|
|
20240411,180700,120394590,3400,3400,3400,3400,0
|
|
20240411,180600,120394590,3400,3400,3400,3400,0
|
|
20240411,180500,120394590,3400,3400,3400,3400,0
|
|
20240411,180400,120394590,3400,3400,3400,3400,0
|
|
20240411,180300,120394590,3400,3400,3400,3400,0
|
|
20240411,180200,120394590,3400,3400,3400,3400,2203
|
|
20240411,180100,120394590,3400,3400,3400,3400,0
|
|
20240411,180000,120394590,3400,3400,3400,3400,0
|
|
20240411,175900,120394590,3400,3400,3400,3400,0
|
|
20240411,175800,120394590,3400,3400,3400,3400,0
|
|
20240411,175700,120394590,3400,3400,3400,3400,0
|
|
20240411,175600,120394590,3400,3400,3400,3400,0
|
|
20240411,175500,120394590,3400,3400,3400,3400,0
|
|
20240411,175400,120394590,3400,3400,3400,3400,0
|
|
20240411,175300,120394590,3400,3400,3400,3400,0
|
|
20240411,175200,120394590,3400,3400,3400,3400,0
|
|
20240411,175100,120394590,3400,3400,3400,3400,0
|
|
20240411,175000,120394590,3400,3400,3400,3400,0
|
|
20240411,174900,120394590,3400,3400,3400,3400,0
|
|
20240411,174800,120394590,3400,3400,3400,3400,0
|
|
20240411,174700,120394590,3400,3400,3400,3400,0
|
|
20240411,174600,120394590,3400,3400,3400,3400,0
|
|
20240411,174500,120394590,3400,3400,3400,3400,0
|
|
20240411,174400,120394590,3400,3400,3400,3400,0
|
|
20240411,174300,120394590,3400,3400,3400,3400,0
|
|
20240411,174200,120394590,3400,3400,3400,3400,0
|
|
20240411,174100,120394590,3400,3400,3400,3400,0
|
|
20240411,174000,120394590,3400,3400,3400,3400,0
|
|
20240411,173900,120394590,3400,3400,3400,3400,0
|
|
20240411,173800,120394590,3400,3400,3400,3400,0
|
|
20240411,173700,120394590,3400,3400,3400,3400,0
|
|
20240411,173600,120394590,3400,3400,3400,3400,0
|
|
20240411,173500,120394590,3400,3400,3400,3400,0
|
|
20240411,173400,120394590,3400,3400,3400,3400,0
|
|
20240411,173300,120394590,3400,3400,3400,3400,0
|
|
20240411,173200,120394590,3400,3400,3400,3400,2203
|
|
20240411,173100,120394590,3400,3400,3400,3400,0
|
|
20240411,173000,120394590,3400,3400,3400,3400,0
|
|
20240411,172900,120394590,3400,3400,3400,3400,0
|
|
20240411,172800,120394590,3400,3400,3400,3400,0
|
|
20240411,172700,120394590,3400,3400,3400,3400,0
|
|
20240411,172600,120394590,3400,3400,3400,3400,0
|
|
20240411,172500,120394590,3400,3400,3400,3400,0
|
|
20240411,172400,120394590,3400,3400,3400,3400,0
|
|
20240411,172300,120394590,3400,3400,3400,3400,0
|
|
20240411,172200,120394590,3400,3400,3400,3400,0
|
|
20240411,172100,120394590,3400,3400,3400,3400,0
|
|
20240411,172000,120394590,3400,3400,3400,3400,0
|
|
20240411,171900,120394590,3400,3400,3400,3400,0
|
|
20240411,171800,120394590,3400,3400,3400,3400,0
|
|
20240411,171700,120394590,3400,3400,3400,3400,0
|
|
20240411,171600,120394590,3400,3400,3400,3400,0
|
|
20240411,171500,120394590,3400,3400,3400,3400,0
|
|
20240411,171400,120394590,3400,3400,3400,3400,0
|
|
20240411,171300,120394590,3400,3400,3400,3400,0
|
|
20240411,171200,120394590,3400,3400,3400,3400,0
|
|
20240411,171100,120394590,3400,3400,3400,3400,0
|
|
20240411,171000,120394590,3400,3400,3400,3400,0
|
|
20240411,170900,120394590,3400,3400,3400,3400,0
|
|
20240411,170800,120394590,3400,3400,3400,3400,0
|
|
20240411,170700,120394590,3400,3400,3400,3400,0
|
|
20240411,170600,120394590,3400,3400,3400,3400,0
|
|
20240411,170500,120394590,3400,3400,3400,3400,0
|
|
20240411,170400,120394590,3400,3400,3400,3400,0
|
|
20240411,170300,120394590,3400,3400,3400,3400,0
|
|
20240411,170200,120394590,3400,3400,3400,3400,2203
|
|
20240411,170100,120394590,3400,3400,3400,3400,0
|
|
20240411,170000,120394590,3400,3400,3400,3400,0
|
|
20240411,165900,120394590,3400,3400,3400,3400,0
|
|
20240411,165800,120394590,3400,3400,3400,3400,0
|
|
20240411,165700,120394590,3400,3400,3400,3400,0
|
|
20240411,165600,120394590,3400,3400,3400,3400,0
|
|
20240411,165500,120394590,3400,3400,3400,3400,0
|
|
20240411,165400,120394590,3400,3400,3400,3400,0
|
|
20240411,165300,120394590,3400,3400,3400,3400,0
|
|
20240411,165200,120394590,3400,3400,3400,3400,0
|
|
20240411,165100,120394590,3400,3400,3400,3400,0
|
|
20240411,165000,120394590,3400,3400,3400,3400,0
|
|
20240411,164900,120394590,3400,3400,3400,3400,0
|
|
20240411,164800,120394590,3400,3400,3400,3400,0
|
|
20240411,164700,120394590,3400,3400,3400,3400,0
|
|
20240411,164600,120394590,3400,3400,3400,3400,0
|
|
20240411,164500,120394590,3400,3400,3400,3400,0
|
|
20240411,164400,120394590,3400,3400,3400,3400,0
|
|
20240411,164300,120394590,3400,3400,3400,3400,0
|
|
20240411,164200,120394590,3400,3400,3400,3400,0
|
|
20240411,164100,120394590,3400,3400,3400,3400,0
|
|
20240411,164000,120394590,3400,3400,3400,3400,0
|
|
20240411,163900,120394590,3400,3400,3400,3400,0
|
|
20240411,163800,120394590,3400,3400,3400,3400,0
|
|
20240411,163700,120394590,3400,3400,3400,3400,0
|
|
20240411,163600,120394590,3400,3400,3400,3400,0
|
|
20240411,163500,120394590,3400,3400,3400,3400,0
|
|
20240411,163400,120394590,3400,3400,3400,3400,0
|
|
20240411,163300,120394590,3400,3400,3400,3400,0
|
|
20240411,163200,120394590,3400,3400,3400,3400,2203
|
|
20240411,163100,120394590,3400,3400,3400,3400,0
|
|
20240411,163000,120394590,3400,3400,3400,3400,0
|
|
20240411,162900,120394590,3400,3400,3400,3400,0
|
|
20240411,162800,120394590,3400,3400,3400,3400,0
|
|
20240411,162700,120394590,3400,3400,3400,3400,0
|
|
20240411,162600,120394590,3400,3400,3400,3400,0
|
|
20240411,162500,120394590,3400,3400,3400,3400,0
|
|
20240411,162400,120394590,3400,3400,3400,3400,0
|
|
20240411,162300,120394590,3400,3400,3400,3400,0
|
|
20240411,162200,120394590,3400,3400,3400,3400,0
|
|
20240411,162100,120394590,3400,3400,3400,3400,0
|
|
20240411,162000,120394590,3400,3400,3400,3400,0
|
|
20240411,161900,120394590,3400,3400,3400,3400,0
|
|
20240411,161800,120394590,3400,3400,3400,3400,0
|
|
20240411,161700,120394590,3400,3400,3400,3400,0
|
|
20240411,161600,120394590,3400,3400,3400,3400,0
|
|
20240411,161500,120394590,3400,3400,3400,3400,0
|
|
20240411,161400,120394590,3400,3400,3400,3400,0
|
|
20240411,161300,120394590,3400,3400,3400,3400,0
|
|
20240411,161200,120394590,3400,3400,3400,3400,0
|
|
20240411,161100,120394590,3400,3400,3400,3400,0
|
|
20240411,161000,120394590,3400,3400,3400,3400,0
|
|
20240411,160900,120394590,3400,3400,3400,3400,0
|
|
20240411,160800,120394590,3400,3400,3400,3400,0
|
|
20240411,160700,120394590,3400,3400,3400,3400,0
|
|
20240411,160600,120394590,3400,3400,3400,3400,0
|
|
20240411,160500,120394590,3400,3400,3400,3400,0
|
|
20240411,160400,120394590,3400,3400,3400,3400,0
|
|
20240411,160300,120394590,3400,3400,3400,3400,0
|
|
20240411,160200,120394590,3400,3400,3400,3400,2203
|
|
20240411,160100,120394590,3400,3400,3400,3400,0
|
|
20240411,160000,120394590,3400,3400,3400,3400,0
|
|
20240411,155900,120394590,3400,3400,3400,3400,0
|
|
20240411,155800,120394590,3400,3400,3400,3400,0
|
|
20240411,155700,120394590,3400,3400,3400,3400,0
|
|
20240411,155600,120394590,3400,3400,3400,3400,0
|
|
20240411,155500,120394590,3400,3400,3400,3400,0
|
|
20240411,155400,120394590,3400,3400,3400,3400,0
|
|
20240411,155300,120394590,3400,3400,3400,3400,0
|
|
20240411,155200,120394590,3400,3400,3400,3400,0
|
|
20240411,155100,120394590,3400,3400,3400,3400,0
|
|
20240411,155000,120394590,3400,3400,3400,3400,0
|
|
20240411,154900,120394590,3400,3400,3400,3400,0
|
|
20240411,154800,120394590,3400,3400,3400,3400,0
|
|
20240411,154700,120394590,3400,3400,3400,3400,0
|
|
20240411,154600,120394590,3400,3400,3400,3400,0
|
|
20240411,154500,120394590,3400,3400,3400,3400,0
|
|
20240411,154400,120394590,3400,3400,3400,3400,0
|
|
20240411,154300,120394590,3400,3400,3400,3400,0
|
|
20240411,154200,120394590,3400,3400,3400,3400,0
|
|
20240411,154100,120394590,3400,3400,3400,3400,0
|
|
20240411,154000,120394590,3400,3400,3400,3400,0
|
|
20240411,153900,120394590,3400,3400,3400,3400,0
|
|
20240411,153800,120394590,3400,3400,3400,3400,0
|
|
20240411,153700,120394590,3400,3400,3400,3400,0
|
|
20240411,153600,120394590,3400,3400,3400,3400,0
|
|
20240411,153500,120394590,3400,3400,3400,3400,0
|
|
20240411,153400,120394590,3400,3400,3400,3400,0
|
|
20240411,153300,120394590,3400,3400,3400,3400,0
|
|
20240411,153200,120394590,3400,3400,3400,3400,2203
|
|
20240411,153100,120394590,3400,3400,3400,3400,0
|
|
20240411,153000,120394590,3400,3400,3400,3400,2203
|
|
20240411,152900,112904390,3370,3370,3370,3370,0
|
|
20240411,152800,112904390,3370,3370,3370,3370,0
|
|
20240411,152700,112904390,3370,3370,3370,3370,0
|
|
20240411,152600,112904390,3370,3370,3370,3370,0
|
|
20240411,152500,112904390,3370,3370,3370,3370,0
|
|
20240411,152400,112904390,3370,3370,3370,3370,0
|
|
20240411,152300,112904390,3370,3370,3370,3370,0
|
|
20240411,152200,112904390,3370,3370,3370,3370,0
|
|
20240411,152100,112904390,3370,3370,3370,3370,0
|
|
20240411,152000,112904390,3370,3370,3370,3370,0
|
|
20240411,151900,112904390,3370,3320,3370,3320,3148
|
|
20240411,151800,102414790,3320,3300,3320,3300,1748
|
|
20240411,151700,96629610,3300,3300,3300,3300,108
|
|
20240411,151600,96273210,3300,3300,3300,3300,4
|
|
20240411,151500,96260010,3280,3300,3305,3280,102
|
|
20240411,151400,95923430,3280,3280,3280,3280,50
|
|
20240411,151300,95759430,3280,3280,3280,3280,25
|
|
20240411,151200,95677430,3280,3265,3280,3265,390
|
|
20240411,151100,94401455,3265,3265,3265,3265,100
|
|
20240411,151000,94074955,3265,3265,3265,3265,100
|
|
20240411,150900,93748455,3265,3265,3265,3265,30
|
|
20240411,150800,93650505,3265,3255,3265,3255,162
|
|
20240411,150700,93122665,3255,3255,3255,3255,0
|
|
20240411,150600,93122665,3255,3255,3255,3255,101
|
|
20240411,150500,92793910,3255,3255,3255,3255,0
|
|
20240411,150400,92793910,3255,3255,3255,3255,0
|
|
20240411,150300,92793910,3255,3255,3255,3255,0
|
|
20240411,150200,92793910,3255,3255,3255,3255,5
|
|
20240411,150100,92777635,3255,3255,3255,3255,0
|
|
20240411,150000,92777635,3255,3255,3255,3255,30
|
|
20240411,145900,92679985,3255,3255,3255,3255,2
|
|
20240411,145800,92673475,3255,3250,3255,3250,42
|
|
20240411,145700,92536780,3250,3245,3250,3245,60
|
|
20240411,145600,92341980,3250,3250,3250,3250,0
|
|
20240411,145500,92341980,3250,3250,3250,3250,12
|
|
20240411,145400,92302980,3245,3245,3245,3245,0
|
|
20240411,145300,92302980,3245,3245,3245,3245,0
|
|
20240411,145200,92302980,3245,3245,3250,3245,438
|
|
20240411,145100,90881170,3245,3245,3245,3245,612
|
|
20240411,145000,88895230,3245,3245,3245,3245,0
|
|
20240411,144900,88895230,3245,3245,3245,3245,43
|
|
20240411,144800,88755695,3245,3245,3245,3245,0
|
|
20240411,144700,88755695,3245,3245,3245,3245,0
|
|
20240411,144600,88755695,3245,3245,3245,3245,0
|
|
20240411,144500,88755695,3245,3245,3245,3245,0
|
|
20240411,144400,88755695,3245,3245,3245,3245,0
|
|
20240411,144300,88755695,3245,3245,3245,3245,6
|
|
20240411,144200,88736225,3245,3245,3245,3245,0
|
|
20240411,144100,88736225,3245,3245,3245,3245,0
|
|
20240411,144000,88736225,3245,3250,3250,3245,160
|
|
20240411,143900,88216935,3240,3240,3240,3240,800
|
|
20240411,143800,85624935,3240,3245,3245,3240,572
|
|
20240411,143700,83769155,3245,3245,3245,3245,500
|
|
20240411,143600,82146655,3245,3245,3245,3245,0
|
|
20240411,143500,82146655,3245,3245,3245,3245,14
|
|
20240411,143400,82101225,3245,3245,3245,3245,174
|
|
20240411,143300,81536595,3245,3245,3245,3245,0
|
|
20240411,143200,81536595,3245,3245,3245,3245,216
|
|
20240411,143100,80835675,3245,3245,3245,3245,79
|
|
20240411,143000,80579320,3245,3245,3245,3245,206
|
|
20240411,142900,79910850,3245,3245,3245,3245,6
|
|
20240411,142800,79891380,3245,3250,3255,3245,279
|
|
20240411,142700,78985770,3255,3255,3255,3255,0
|
|
20240411,142600,78985770,3255,3255,3255,3255,1
|
|
20240411,142500,78982515,3245,3245,3245,3245,30
|
|
20240411,142400,78885165,3245,3245,3245,3245,0
|
|
20240411,142300,78885165,3245,3245,3245,3245,0
|
|
20240411,142200,78885165,3245,3250,3250,3245,3
|
|
20240411,142100,78875425,3245,3245,3245,3245,0
|
|
20240411,142000,78875425,3245,3245,3245,3245,0
|
|
20240411,141900,78875425,3245,3245,3245,3245,0
|
|
20240411,141800,78875425,3245,3245,3250,3245,218
|
|
20240411,141700,78168010,3245,3245,3245,3245,0
|
|
20240411,141600,78168010,3245,3245,3245,3245,0
|
|
20240411,141500,78168010,3245,3245,3245,3245,0
|
|
20240411,141400,78168010,3245,3245,3245,3245,1
|
|
20240411,141300,78164765,3240,3240,3240,3240,0
|
|
20240411,141200,78164765,3240,3240,3240,3240,0
|
|
20240411,141100,78164765,3240,3240,3240,3240,0
|
|
20240411,141000,78164765,3240,3245,3245,3240,286
|
|
20240411,140900,77238120,3240,3240,3240,3240,286
|
|
20240411,140800,76311480,3240,3240,3240,3240,72
|
|
20240411,140700,76078200,3245,3245,3245,3245,500
|
|
20240411,140600,74455700,3245,3245,3245,3245,0
|
|
20240411,140500,74455700,3245,3245,3245,3245,0
|
|
20240411,140400,74455700,3245,3245,3245,3245,0
|
|
20240411,140300,74455700,3245,3245,3245,3245,0
|
|
20240411,140200,74455700,3245,3245,3245,3245,0
|
|
20240411,140100,74455700,3245,3245,3245,3245,14
|
|
20240411,140000,74410270,3245,3245,3245,3245,0
|
|
20240411,135900,74410270,3245,3245,3245,3245,0
|
|
20240411,135800,74410270,3245,3250,3250,3245,73
|
|
20240411,135700,74173350,3250,3250,3250,3250,0
|
|
20240411,135600,74173350,3250,3250,3250,3250,3
|
|
20240411,135500,74163600,3250,3250,3250,3250,0
|
|
20240411,135400,74163600,3250,3250,3250,3250,0
|
|
20240411,135300,74163600,3250,3250,3250,3250,0
|
|
20240411,135200,74163600,3250,3250,3250,3250,0
|
|
20240411,135100,74163600,3250,3250,3250,3250,1
|
|
20240411,135000,74160350,3250,3250,3250,3250,0
|
|
20240411,134900,74160350,3250,3250,3250,3250,0
|
|
20240411,134800,74160350,3250,3250,3250,3250,409
|
|
20240411,134700,72831100,3250,3250,3250,3250,0
|
|
20240411,134600,72831100,3250,3250,3250,3250,135
|
|
20240411,134500,72392350,3250,3250,3250,3250,0
|
|
20240411,134400,72392350,3250,3250,3250,3250,14
|
|
20240411,134300,72346850,3250,3250,3250,3250,0
|
|
20240411,134200,72346850,3250,3250,3250,3250,0
|
|
20240411,134100,72346850,3250,3250,3250,3250,0
|
|
20240411,134000,72346850,3250,3250,3250,3250,0
|
|
20240411,133900,72346850,3250,3250,3250,3250,0
|
|
20240411,133800,72346850,3250,3265,3265,3250,73
|
|
20240411,133700,72108805,3285,3285,3285,3285,0
|
|
20240411,133600,72108805,3285,3285,3285,3285,27
|
|
20240411,133500,72020110,3270,3270,3270,3270,0
|
|
20240411,133400,72020110,3270,3270,3270,3270,0
|
|
20240411,133300,72020110,3270,3270,3270,3270,5
|
|
20240411,133200,72003760,3285,3285,3285,3285,0
|
|
20240411,133100,72003760,3285,3285,3285,3285,0
|
|
20240411,133000,72003760,3285,3285,3285,3285,0
|
|
20240411,132900,72003760,3285,3285,3285,3285,100
|
|
20240411,132800,71675260,3285,3245,3285,3245,83
|
|
20240411,132700,71405550,3245,3245,3245,3245,14
|
|
20240411,132600,71360120,3250,3250,3250,3250,558
|
|
20240411,132500,69546620,3250,3250,3250,3250,3
|
|
20240411,132400,69536870,3250,3250,3250,3250,0
|
|
20240411,132300,69536870,3250,3250,3250,3250,0
|
|
20240411,132200,69536870,3250,3250,3250,3250,0
|
|
20240411,132100,69536870,3250,3250,3250,3250,0
|
|
20240411,132000,69536870,3250,3250,3250,3250,0
|
|
20240411,131900,69536870,3250,3250,3250,3250,0
|
|
20240411,131800,69536870,3250,3255,3255,3250,73
|
|
20240411,131700,69299370,3260,3260,3260,3260,105
|
|
20240411,131600,68957070,3245,3245,3245,3245,0
|
|
20240411,131500,68957070,3245,3245,3245,3245,0
|
|
20240411,131400,68957070,3245,3245,3245,3245,0
|
|
20240411,131300,68957070,3245,3245,3245,3245,0
|
|
20240411,131200,68957070,3245,3245,3245,3245,0
|
|
20240411,131100,68957070,3245,3245,3245,3245,0
|
|
20240411,131000,68957070,3245,3245,3245,3245,14
|
|
20240411,130900,68911640,3250,3250,3250,3250,0
|
|
20240411,130800,68911640,3250,3250,3250,3245,74
|
|
20240411,130700,68671250,3250,3250,3250,3250,0
|
|
20240411,130600,68671250,3250,3250,3250,3250,0
|
|
20240411,130500,68671250,3250,3250,3250,3250,0
|
|
20240411,130400,68671250,3250,3250,3250,3250,0
|
|
20240411,130300,68671250,3250,3250,3250,3250,0
|
|
20240411,130200,68671250,3250,3250,3250,3250,0
|
|
20240411,130100,68671250,3250,3250,3250,3250,803
|
|
20240411,130000,66061500,3250,3250,3250,3250,300
|
|
20240411,125900,65086500,3250,3250,3250,3250,0
|
|
20240411,125800,65086500,3250,3260,3260,3250,800
|
|
20240411,125700,62481980,3285,3285,3285,3285,0
|
|
20240411,125600,62481980,3285,3285,3285,3285,0
|
|
20240411,125500,62481980,3285,3285,3285,3285,12
|
|
20240411,125400,62442560,3260,3260,3260,3260,0
|
|
20240411,125300,62442560,3260,3265,3265,3260,14
|
|
20240411,125200,62396910,3285,3285,3285,3285,0
|
|
20240411,125100,62396910,3285,3285,3285,3285,0
|
|
20240411,125000,62396910,3285,3255,3285,3255,142
|
|
20240411,124900,61934055,3255,3255,3255,3255,40
|
|
20240411,124800,61803855,3255,3255,3255,3255,0
|
|
20240411,124700,61803855,3255,3255,3255,3255,0
|
|
20240411,124600,61803855,3255,3255,3255,3255,0
|
|
20240411,124500,61803855,3255,3255,3255,3255,0
|
|
20240411,124400,61803855,3255,3255,3255,3255,0
|
|
20240411,124300,61803855,3255,3255,3255,3255,0
|
|
20240411,124200,61803855,3255,3255,3255,3255,0
|
|
20240411,124100,61803855,3255,3255,3255,3255,10
|
|
20240411,124000,61771305,3260,3260,3260,3260,0
|
|
20240411,123900,61771305,3260,3260,3260,3260,0
|
|
20240411,123800,61771305,3260,3260,3260,3260,89
|
|
20240411,123700,61481165,3260,3260,3260,3260,2
|
|
20240411,123600,61474645,3260,3260,3260,3260,14
|
|
20240411,123500,61429005,3285,3285,3285,3285,0
|
|
20240411,123400,61429005,3285,3285,3285,3285,0
|
|
20240411,123300,61429005,3285,3285,3285,3285,0
|
|
20240411,123200,61429005,3285,3285,3285,3285,0
|
|
20240411,123100,61429005,3285,3285,3285,3285,0
|
|
20240411,123000,61429005,3285,3285,3285,3285,0
|
|
20240411,122900,61429005,3285,3285,3285,3285,0
|
|
20240411,122800,61429005,3285,3285,3285,3285,0
|
|
20240411,122700,61429005,3285,3285,3285,3285,0
|
|
20240411,122600,61429005,3285,3285,3285,3285,0
|
|
20240411,122500,61429005,3285,3285,3285,3285,0
|
|
20240411,122400,61429005,3285,3285,3285,3285,0
|
|
20240411,122300,61429005,3285,3285,3285,3285,0
|
|
20240411,122200,61429005,3285,3285,3285,3285,0
|
|
20240411,122100,61429005,3285,3280,3285,3280,33
|
|
20240411,122000,61320760,3275,3275,3275,3275,215
|
|
20240411,121900,60616635,3260,3260,3260,3260,14
|
|
20240411,121800,60570995,3275,3275,3275,3275,0
|
|
20240411,121700,60570995,3275,3275,3275,3275,0
|
|
20240411,121600,60570995,3275,3275,3275,3275,0
|
|
20240411,121500,60570995,3275,3275,3275,3275,0
|
|
20240411,121400,60570995,3275,3275,3275,3275,0
|
|
20240411,121300,60570995,3275,3275,3275,3275,1
|
|
20240411,121200,60567720,3275,3275,3275,3275,10
|
|
20240411,121100,60534970,3260,3260,3260,3260,0
|
|
20240411,121000,60534970,3260,3260,3260,3260,0
|
|
20240411,120900,60534970,3260,3260,3260,3260,0
|
|
20240411,120800,60534970,3260,3260,3260,3260,0
|
|
20240411,120700,60534970,3260,3260,3260,3260,0
|
|
20240411,120600,60534970,3260,3260,3260,3260,0
|
|
20240411,120500,60534970,3260,3260,3260,3260,0
|
|
20240411,120400,60534970,3260,3260,3260,3260,0
|
|
20240411,120300,60534970,3260,3260,3260,3260,0
|
|
20240411,120200,60534970,3260,3260,3260,3260,14
|
|
20240411,120100,60489330,3285,3285,3285,3285,0
|
|
20240411,120000,60489330,3285,3285,3285,3285,0
|
|
20240411,115900,60489330,3285,3285,3285,3285,0
|
|
20240411,115800,60489330,3285,3285,3285,3285,0
|
|
20240411,115700,60489330,3285,3285,3285,3285,3
|
|
20240411,115600,60479475,3285,3285,3285,3285,0
|
|
20240411,115500,60479475,3285,3285,3285,3285,0
|
|
20240411,115400,60479475,3285,3285,3285,3285,0
|
|
20240411,115300,60479475,3285,3285,3285,3285,0
|
|
20240411,115200,60479475,3285,3285,3285,3285,0
|
|
20240411,115100,60479475,3285,3285,3285,3285,0
|
|
20240411,115000,60479475,3285,3285,3285,3285,0
|
|
20240411,114900,60479475,3285,3285,3285,3285,0
|
|
20240411,114800,60479475,3285,3285,3285,3285,0
|
|
20240411,114700,60479475,3285,3285,3285,3285,14
|
|
20240411,114600,60433485,3285,3255,3285,3245,1004
|
|
20240411,114500,57169625,3260,3260,3260,3260,28
|
|
20240411,114400,57078345,3280,3280,3280,3280,1
|
|
20240411,114300,57075065,3255,3255,3255,3255,0
|
|
20240411,114200,57075065,3255,3255,3255,3255,0
|
|
20240411,114100,57075065,3255,3255,3255,3255,0
|
|
20240411,114000,57075065,3255,3255,3255,3255,0
|
|
20240411,113900,57075065,3255,3255,3255,3255,0
|
|
20240411,113800,57075065,3255,3255,3255,3255,0
|
|
20240411,113700,57075065,3255,3255,3255,3255,0
|
|
20240411,113600,57075065,3255,3255,3255,3255,0
|
|
20240411,113500,57075065,3255,3255,3255,3255,0
|
|
20240411,113400,57075065,3255,3255,3255,3255,0
|
|
20240411,113300,57075065,3255,3255,3255,3255,0
|
|
20240411,113200,57075065,3255,3255,3255,3255,0
|
|
20240411,113100,57075065,3255,3255,3255,3255,5
|
|
20240411,113000,57058790,3255,3255,3255,3255,0
|
|
20240411,112900,57058790,3255,3265,3265,3255,331
|
|
20240411,112800,55978755,3265,3265,3265,3265,14
|
|
20240411,112700,55933045,3265,3265,3265,3265,0
|
|
20240411,112600,55933045,3265,3265,3265,3265,0
|
|
20240411,112500,55933045,3265,3265,3265,3265,0
|
|
20240411,112400,55933045,3265,3265,3265,3265,0
|
|
20240411,112300,55933045,3265,3265,3265,3265,0
|
|
20240411,112200,55933045,3265,3265,3265,3265,0
|
|
20240411,112100,55933045,3265,3265,3265,3265,0
|
|
20240411,112000,55933045,3265,3265,3265,3265,0
|
|
20240411,111900,55933045,3265,3265,3265,3265,0
|
|
20240411,111800,55933045,3265,3265,3265,3265,0
|
|
20240411,111700,55933045,3265,3265,3265,3265,0
|
|
20240411,111600,55933045,3265,3265,3265,3265,0
|
|
20240411,111500,55933045,3265,3265,3265,3265,0
|
|
20240411,111400,55933045,3265,3265,3265,3265,0
|
|
20240411,111300,55933045,3265,3265,3265,3265,0
|
|
20240411,111200,55933045,3265,3265,3265,3265,0
|
|
20240411,111100,55933045,3265,3265,3265,3265,14
|
|
20240411,111000,55887335,3260,3260,3260,3260,0
|
|
20240411,110900,55887335,3260,3260,3260,3260,0
|
|
20240411,110800,55887335,3260,3260,3260,3260,0
|
|
20240411,110700,55887335,3260,3260,3260,3260,0
|
|
20240411,110600,55887335,3260,3260,3260,3260,0
|
|
20240411,110500,55887335,3260,3260,3260,3260,0
|
|
20240411,110400,55887335,3260,3260,3260,3260,0
|
|
20240411,110300,55887335,3260,3260,3260,3260,0
|
|
20240411,110200,55887335,3260,3260,3260,3260,0
|
|
20240411,110100,55887335,3260,3260,3260,3260,5
|
|
20240411,110000,55871035,3260,3260,3260,3260,0
|
|
20240411,105900,55871035,3260,3260,3260,3260,0
|
|
20240411,105800,55871035,3260,3260,3260,3260,0
|
|
20240411,105700,55871035,3260,3260,3260,3260,3
|
|
20240411,105600,55861255,3255,3255,3255,3255,0
|
|
20240411,105500,55861255,3255,3255,3255,3255,0
|
|
20240411,105400,55861255,3255,3255,3255,3255,14
|
|
20240411,105300,55815685,3285,3285,3285,3285,100
|
|
20240411,105200,55487185,3285,3285,3285,3285,0
|
|
20240411,105100,55487185,3285,3285,3285,3285,0
|
|
20240411,105000,55487185,3285,3285,3285,3285,0
|
|
20240411,104900,55487185,3285,3285,3285,3285,0
|
|
20240411,104800,55487185,3285,3285,3285,3285,14
|
|
20240411,104700,55441195,3255,3255,3255,3255,140
|
|
20240411,104600,54985495,3255,3255,3255,3255,0
|
|
20240411,104500,54985495,3255,3255,3255,3255,0
|
|
20240411,104400,54985495,3255,3255,3255,3255,0
|
|
20240411,104300,54985495,3255,3255,3255,3255,0
|
|
20240411,104200,54985495,3255,3255,3255,3255,0
|
|
20240411,104100,54985495,3255,3255,3255,3255,0
|
|
20240411,104000,54985495,3255,3255,3255,3255,347
|
|
20240411,103900,53856010,3250,3250,3250,3250,0
|
|
20240411,103800,53856010,3250,3250,3250,3250,0
|
|
20240411,103700,53856010,3250,3265,3265,3250,15
|
|
20240411,103600,53807235,3250,3250,3250,3250,0
|
|
20240411,103500,53807235,3250,3250,3250,3250,0
|
|
20240411,103400,53807235,3250,3250,3250,3250,0
|
|
20240411,103300,53807235,3250,3250,3250,3250,0
|
|
20240411,103200,53807235,3250,3250,3250,3250,0
|
|
20240411,103100,53807235,3250,3270,3270,3250,1909
|
|
20240411,103000,47592855,3270,3270,3270,3270,0
|
|
20240411,102900,47592855,3270,3270,3270,3270,300
|
|
20240411,102800,46611855,3270,3270,3270,3270,0
|
|
20240411,102700,46611855,3270,3270,3270,3270,0
|
|
20240411,102600,46611855,3270,3270,3270,3270,0
|
|
20240411,102500,46611855,3270,3270,3270,3270,0
|
|
20240411,102400,46611855,3270,3270,3270,3270,0
|
|
20240411,102300,46611855,3270,3265,3270,3265,1910
|
|
20240411,102200,40366275,3265,3265,3265,3265,0
|
|
20240411,102100,40366275,3265,3265,3265,3265,2
|
|
20240411,102000,40359745,3260,3260,3260,3260,14
|
|
20240411,101900,40314105,3270,3270,3270,3270,1
|
|
20240411,101800,40310835,3270,3270,3270,3270,2
|
|
20240411,101700,40304295,3270,3270,3270,3270,2
|
|
20240411,101600,40297755,3270,3260,3270,3260,13
|
|
20240411,101500,40255275,3260,3260,3260,3260,8
|
|
20240411,101400,40229195,3270,3270,3270,3270,0
|
|
20240411,101300,40229195,3270,3270,3270,3270,0
|
|
20240411,101200,40229195,3270,3270,3270,3270,0
|
|
20240411,101100,40229195,3270,3270,3270,3270,0
|
|
20240411,101000,40229195,3270,3270,3270,3270,0
|
|
20240411,100900,40229195,3270,3270,3270,3270,30
|
|
20240411,100800,40131095,3270,3270,3270,3270,256
|
|
20240411,100700,39293975,3270,3265,3270,3265,2620
|
|
20240411,100600,30737775,3265,3265,3265,3265,0
|
|
20240411,100500,30737775,3265,3265,3265,3265,15
|
|
20240411,100400,30688800,3265,3265,3265,3265,0
|
|
20240411,100300,30688800,3265,3265,3265,3260,17
|
|
20240411,100200,30633365,3265,3265,3265,3265,1
|
|
20240411,100100,30630100,3265,3265,3265,3265,0
|
|
20240411,100000,30630100,3265,3265,3265,3265,0
|
|
20240411,095900,30630100,3265,3265,3265,3265,0
|
|
20240411,095800,30630100,3265,3265,3265,3265,0
|
|
20240411,095700,30630100,3265,3265,3265,3265,2
|
|
20240411,095600,30623570,3265,3265,3265,3265,0
|
|
20240411,095500,30623570,3265,3265,3265,3265,0
|
|
20240411,095400,30623570,3265,3265,3265,3265,50
|
|
20240411,095300,30460320,3260,3260,3260,3260,0
|
|
20240411,095200,30460320,3260,3260,3260,3260,0
|
|
20240411,095100,30460320,3260,3260,3260,3260,0
|
|
20240411,095000,30460320,3260,3260,3260,3260,0
|
|
20240411,094900,30460320,3260,3260,3260,3260,46
|
|
20240411,094800,30310360,3265,3265,3265,3265,1
|
|
20240411,094700,30307095,3260,3260,3260,3260,0
|
|
20240411,094600,30307095,3260,3260,3260,3260,14
|
|
20240411,094500,30261455,3265,3265,3265,3265,0
|
|
20240411,094400,30261455,3265,3265,3265,3265,0
|
|
20240411,094300,30261455,3265,3265,3265,3265,0
|
|
20240411,094200,30261455,3265,3265,3265,3265,0
|
|
20240411,094100,30261455,3265,3265,3265,3265,0
|
|
20240411,094000,30261455,3265,3265,3265,3265,0
|
|
20240411,093900,30261455,3265,3265,3265,3265,0
|
|
20240411,093800,30261455,3265,3265,3265,3265,0
|
|
20240411,093700,30261455,3265,3265,3265,3265,87
|
|
20240411,093600,29977400,3265,3265,3265,3265,32
|
|
20240411,093500,29872920,3260,3260,3260,3260,43
|
|
20240411,093400,29732740,3260,3260,3260,3260,0
|
|
20240411,093300,29732740,3260,3260,3260,3260,0
|
|
20240411,093200,29732740,3260,3260,3260,3260,0
|
|
20240411,093100,29732740,3260,3260,3260,3260,0
|
|
20240411,093000,29732740,3260,3260,3260,3260,22
|
|
20240411,092900,29661020,3240,3240,3240,3240,14
|
|
20240411,092800,29615660,3230,3230,3230,3230,0
|
|
20240411,092700,29615660,3230,3230,3230,3230,0
|
|
20240411,092600,29615660,3230,3230,3230,3230,0
|
|
20240411,092500,29615660,3230,3230,3230,3230,0
|
|
20240411,092400,29615660,3230,3230,3230,3230,0
|
|
20240411,092300,29615660,3230,3235,3235,3230,500
|
|
20240411,092200,27999275,3260,3260,3260,3260,350
|
|
20240411,092100,26858275,3260,3260,3260,3260,0
|
|
20240411,092000,26858275,3260,3260,3260,3260,0
|
|
20240411,091900,26858275,3260,3260,3260,3260,175
|
|
20240411,091800,26287775,3265,3265,3265,3265,0
|
|
20240411,091700,26287775,3265,3265,3265,3265,0
|
|
20240411,091600,26287775,3265,3230,3265,3220,467
|
|
20240411,091500,24774120,3230,3245,3245,3230,982
|
|
20240411,091400,21601265,3245,3250,3250,3245,261
|
|
20240411,091300,20753325,3260,3265,3265,3250,1199
|
|
20240411,091200,16847240,3265,3265,3265,3265,107
|
|
20240411,091100,16497885,3265,3265,3265,3265,0
|
|
20240411,091000,16497885,3265,3265,3265,3265,254
|
|
20240411,090900,15668575,3265,3265,3265,3265,858
|
|
20240411,090800,12867205,3270,3270,3270,3270,96
|
|
20240411,090700,12553285,3270,3280,3280,3270,985
|
|
20240411,090600,9331695,3300,3300,3305,3280,257
|
|
20240411,090500,8485715,3305,3335,3335,3305,44
|
|
20240411,090400,8339575,3340,3340,3340,3340,0
|
|
20240411,090300,8339575,3340,3340,3340,3340,0
|
|
20240411,090200,8339575,3340,3340,3340,3340,0
|
|
20240411,090100,8339575,3340,3340,3340,3340,0
|
|
20240411,090000,8339575,3340,3300,3340,3300,2526
|