638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,193500,223012360,5250,5250,5250,5250,2499
|
|
20240411,193400,223012360,5250,5250,5250,5250,0
|
|
20240411,193300,223012360,5250,5250,5250,5250,0
|
|
20240411,193200,223012360,5250,5250,5250,5250,0
|
|
20240411,193100,223012360,5250,5250,5250,5250,0
|
|
20240411,193000,223012360,5250,5250,5250,5250,0
|
|
20240411,192900,223012360,5250,5250,5250,5250,0
|
|
20240411,192800,223012360,5250,5250,5250,5250,0
|
|
20240411,192700,223012360,5250,5250,5250,5250,0
|
|
20240411,192600,223012360,5250,5250,5250,5250,0
|
|
20240411,192500,223012360,5250,5250,5250,5250,0
|
|
20240411,192400,223012360,5250,5250,5250,5250,0
|
|
20240411,192300,223012360,5250,5250,5250,5250,0
|
|
20240411,192200,223012360,5250,5250,5250,5250,0
|
|
20240411,192100,223012360,5250,5250,5250,5250,0
|
|
20240411,192000,223012360,5250,5250,5250,5250,0
|
|
20240411,191900,223012360,5250,5250,5250,5250,0
|
|
20240411,191800,223012360,5250,5250,5250,5250,0
|
|
20240411,191700,223012360,5250,5250,5250,5250,0
|
|
20240411,191600,223012360,5250,5250,5250,5250,0
|
|
20240411,191500,223012360,5250,5250,5250,5250,0
|
|
20240411,191400,223012360,5250,5250,5250,5250,0
|
|
20240411,191300,223012360,5250,5250,5250,5250,0
|
|
20240411,191200,223012360,5250,5250,5250,5250,0
|
|
20240411,191100,223012360,5250,5250,5250,5250,0
|
|
20240411,191000,223012360,5250,5250,5250,5250,0
|
|
20240411,190900,223012360,5250,5250,5250,5250,0
|
|
20240411,190800,223012360,5250,5250,5250,5250,0
|
|
20240411,190700,223012360,5250,5250,5250,5250,0
|
|
20240411,190600,223012360,5250,5250,5250,5250,0
|
|
20240411,190500,223012360,5250,5250,5250,5250,2499
|
|
20240411,190400,223012360,5250,5250,5250,5250,0
|
|
20240411,190300,223012360,5250,5250,5250,5250,0
|
|
20240411,190200,223012360,5250,5250,5250,5250,0
|
|
20240411,190100,223012360,5250,5250,5250,5250,0
|
|
20240411,190000,223012360,5250,5250,5250,5250,0
|
|
20240411,185900,223012360,5250,5250,5250,5250,0
|
|
20240411,185800,223012360,5250,5250,5250,5250,0
|
|
20240411,185700,223012360,5250,5250,5250,5250,0
|
|
20240411,185600,223012360,5250,5250,5250,5250,0
|
|
20240411,185500,223012360,5250,5250,5250,5250,0
|
|
20240411,185400,223012360,5250,5250,5250,5250,0
|
|
20240411,185300,223012360,5250,5250,5250,5250,0
|
|
20240411,185200,223012360,5250,5250,5250,5250,0
|
|
20240411,185100,223012360,5250,5250,5250,5250,0
|
|
20240411,185000,223012360,5250,5250,5250,5250,0
|
|
20240411,184900,223012360,5250,5250,5250,5250,0
|
|
20240411,184800,223012360,5250,5250,5250,5250,0
|
|
20240411,184700,223012360,5250,5250,5250,5250,0
|
|
20240411,184600,223012360,5250,5250,5250,5250,0
|
|
20240411,184500,223012360,5250,5250,5250,5250,0
|
|
20240411,184400,223012360,5250,5250,5250,5250,0
|
|
20240411,184300,223012360,5250,5250,5250,5250,0
|
|
20240411,184200,223012360,5250,5250,5250,5250,0
|
|
20240411,184100,223012360,5250,5250,5250,5250,0
|
|
20240411,184000,223012360,5250,5250,5250,5250,0
|
|
20240411,183900,223012360,5250,5250,5250,5250,0
|
|
20240411,183800,223012360,5250,5250,5250,5250,0
|
|
20240411,183700,223012360,5250,5250,5250,5250,0
|
|
20240411,183600,223012360,5250,5250,5250,5250,0
|
|
20240411,183500,223012360,5250,5250,5250,5250,2499
|
|
20240411,183400,223012360,5250,5250,5250,5250,0
|
|
20240411,183300,223012360,5250,5250,5250,5250,0
|
|
20240411,183200,223012360,5250,5250,5250,5250,0
|
|
20240411,183100,223012360,5250,5250,5250,5250,0
|
|
20240411,183000,223012360,5250,5250,5250,5250,0
|
|
20240411,182900,223012360,5250,5250,5250,5250,0
|
|
20240411,182800,223012360,5250,5250,5250,5250,0
|
|
20240411,182700,223012360,5250,5250,5250,5250,0
|
|
20240411,182600,223012360,5250,5250,5250,5250,0
|
|
20240411,182500,223012360,5250,5250,5250,5250,0
|
|
20240411,182400,223012360,5250,5250,5250,5250,0
|
|
20240411,182300,223012360,5250,5250,5250,5250,0
|
|
20240411,182200,223012360,5250,5250,5250,5250,0
|
|
20240411,182100,223012360,5250,5250,5250,5250,0
|
|
20240411,182000,223012360,5250,5250,5250,5250,0
|
|
20240411,181900,223012360,5250,5250,5250,5250,0
|
|
20240411,181800,223012360,5250,5250,5250,5250,0
|
|
20240411,181700,223012360,5250,5250,5250,5250,0
|
|
20240411,181600,223012360,5250,5250,5250,5250,0
|
|
20240411,181500,223012360,5250,5250,5250,5250,0
|
|
20240411,181400,223012360,5250,5250,5250,5250,0
|
|
20240411,181300,223012360,5250,5250,5250,5250,0
|
|
20240411,181200,223012360,5250,5250,5250,5250,0
|
|
20240411,181100,223012360,5250,5250,5250,5250,0
|
|
20240411,181000,223012360,5250,5250,5250,5250,0
|
|
20240411,180900,223012360,5250,5250,5250,5250,0
|
|
20240411,180800,223012360,5250,5250,5250,5250,0
|
|
20240411,180700,223012360,5250,5250,5250,5250,0
|
|
20240411,180600,223012360,5250,5250,5250,5250,0
|
|
20240411,180500,223012360,5250,5250,5250,5250,2499
|
|
20240411,180400,223012360,5250,5250,5250,5250,0
|
|
20240411,180300,223012360,5250,5250,5250,5250,0
|
|
20240411,180200,223012360,5250,5250,5250,5250,0
|
|
20240411,180100,223012360,5250,5250,5250,5250,0
|
|
20240411,180000,223012360,5250,5250,5250,5250,0
|
|
20240411,175900,223012360,5250,5250,5250,5250,0
|
|
20240411,175800,223012360,5250,5250,5250,5250,0
|
|
20240411,175700,223012360,5250,5250,5250,5250,0
|
|
20240411,175600,223012360,5250,5250,5250,5250,0
|
|
20240411,175500,223012360,5250,5250,5250,5250,0
|
|
20240411,175400,223012360,5250,5250,5250,5250,0
|
|
20240411,175300,223012360,5250,5250,5250,5250,0
|
|
20240411,175200,223012360,5250,5250,5250,5250,0
|
|
20240411,175100,223012360,5250,5250,5250,5250,0
|
|
20240411,175000,223012360,5250,5250,5250,5250,0
|
|
20240411,174900,223012360,5250,5250,5250,5250,0
|
|
20240411,174800,223012360,5250,5250,5250,5250,0
|
|
20240411,174700,223012360,5250,5250,5250,5250,0
|
|
20240411,174600,223012360,5250,5250,5250,5250,0
|
|
20240411,174500,223012360,5250,5250,5250,5250,0
|
|
20240411,174400,223012360,5250,5250,5250,5250,0
|
|
20240411,174300,223012360,5250,5250,5250,5250,0
|
|
20240411,174200,223012360,5250,5250,5250,5250,0
|
|
20240411,174100,223012360,5250,5250,5250,5250,0
|
|
20240411,174000,223012360,5250,5250,5250,5250,0
|
|
20240411,173900,223012360,5250,5250,5250,5250,0
|
|
20240411,173800,223012360,5250,5250,5250,5250,0
|
|
20240411,173700,223012360,5250,5250,5250,5250,0
|
|
20240411,173600,223012360,5250,5250,5250,5250,0
|
|
20240411,173500,223012360,5250,5250,5250,5250,2499
|
|
20240411,173400,223012360,5250,5250,5250,5250,0
|
|
20240411,173300,223012360,5250,5250,5250,5250,0
|
|
20240411,173200,223012360,5250,5250,5250,5250,0
|
|
20240411,173100,223012360,5250,5250,5250,5250,0
|
|
20240411,173000,223012360,5250,5250,5250,5250,0
|
|
20240411,172900,223012360,5250,5250,5250,5250,0
|
|
20240411,172800,223012360,5250,5250,5250,5250,0
|
|
20240411,172700,223012360,5250,5250,5250,5250,0
|
|
20240411,172600,223012360,5250,5250,5250,5250,0
|
|
20240411,172500,223012360,5250,5250,5250,5250,0
|
|
20240411,172400,223012360,5250,5250,5250,5250,0
|
|
20240411,172300,223012360,5250,5250,5250,5250,0
|
|
20240411,172200,223012360,5250,5250,5250,5250,0
|
|
20240411,172100,223012360,5250,5250,5250,5250,0
|
|
20240411,172000,223012360,5250,5250,5250,5250,0
|
|
20240411,171900,223012360,5250,5250,5250,5250,0
|
|
20240411,171800,223012360,5250,5250,5250,5250,0
|
|
20240411,171700,223012360,5250,5250,5250,5250,0
|
|
20240411,171600,223012360,5250,5250,5250,5250,0
|
|
20240411,171500,223012360,5250,5250,5250,5250,0
|
|
20240411,171400,223012360,5250,5250,5250,5250,0
|
|
20240411,171300,223012360,5250,5250,5250,5250,0
|
|
20240411,171200,223012360,5250,5250,5250,5250,0
|
|
20240411,171100,223012360,5250,5250,5250,5250,0
|
|
20240411,171000,223012360,5250,5250,5250,5250,0
|
|
20240411,170900,223012360,5250,5250,5250,5250,0
|
|
20240411,170800,223012360,5250,5250,5250,5250,0
|
|
20240411,170700,223012360,5250,5250,5250,5250,0
|
|
20240411,170600,223012360,5250,5250,5250,5250,0
|
|
20240411,170500,223012360,5250,5250,5250,5250,2499
|
|
20240411,170400,223012360,5250,5250,5250,5250,0
|
|
20240411,170300,223012360,5250,5250,5250,5250,0
|
|
20240411,170200,223012360,5250,5250,5250,5250,0
|
|
20240411,170100,223012360,5250,5250,5250,5250,0
|
|
20240411,170000,223012360,5250,5250,5250,5250,0
|
|
20240411,165900,223012360,5250,5250,5250,5250,0
|
|
20240411,165800,223012360,5250,5250,5250,5250,0
|
|
20240411,165700,223012360,5250,5250,5250,5250,0
|
|
20240411,165600,223012360,5250,5250,5250,5250,0
|
|
20240411,165500,223012360,5250,5250,5250,5250,0
|
|
20240411,165400,223012360,5250,5250,5250,5250,0
|
|
20240411,165300,223012360,5250,5250,5250,5250,0
|
|
20240411,165200,223012360,5250,5250,5250,5250,0
|
|
20240411,165100,223012360,5250,5250,5250,5250,0
|
|
20240411,165000,223012360,5250,5250,5250,5250,0
|
|
20240411,164900,223012360,5250,5250,5250,5250,0
|
|
20240411,164800,223012360,5250,5250,5250,5250,0
|
|
20240411,164700,223012360,5250,5250,5250,5250,0
|
|
20240411,164600,223012360,5250,5250,5250,5250,0
|
|
20240411,164500,223012360,5250,5250,5250,5250,0
|
|
20240411,164400,223012360,5250,5250,5250,5250,0
|
|
20240411,164300,223012360,5250,5250,5250,5250,0
|
|
20240411,164200,223012360,5250,5250,5250,5250,0
|
|
20240411,164100,223012360,5250,5250,5250,5250,0
|
|
20240411,164000,223012360,5250,5250,5250,5250,0
|
|
20240411,163900,223012360,5250,5250,5250,5250,0
|
|
20240411,163800,223012360,5250,5250,5250,5250,0
|
|
20240411,163700,223012360,5250,5250,5250,5250,0
|
|
20240411,163600,223012360,5250,5250,5250,5250,0
|
|
20240411,163500,223012360,5250,5250,5250,5250,2499
|
|
20240411,163400,223012360,5250,5250,5250,5250,0
|
|
20240411,163300,223012360,5250,5250,5250,5250,0
|
|
20240411,163200,223012360,5250,5250,5250,5250,0
|
|
20240411,163100,223012360,5250,5250,5250,5250,0
|
|
20240411,163000,223012360,5250,5250,5250,5250,0
|
|
20240411,162900,223012360,5250,5250,5250,5250,0
|
|
20240411,162800,223012360,5250,5250,5250,5250,0
|
|
20240411,162700,223012360,5250,5250,5250,5250,0
|
|
20240411,162600,223012360,5250,5250,5250,5250,0
|
|
20240411,162500,223012360,5250,5250,5250,5250,0
|
|
20240411,162400,223012360,5250,5250,5250,5250,0
|
|
20240411,162300,223012360,5250,5250,5250,5250,0
|
|
20240411,162200,223012360,5250,5250,5250,5250,0
|
|
20240411,162100,223012360,5250,5250,5250,5250,0
|
|
20240411,162000,223012360,5250,5250,5250,5250,0
|
|
20240411,161900,223012360,5250,5250,5250,5250,0
|
|
20240411,161800,223012360,5250,5250,5250,5250,0
|
|
20240411,161700,223012360,5250,5250,5250,5250,0
|
|
20240411,161600,223012360,5250,5250,5250,5250,0
|
|
20240411,161500,223012360,5250,5250,5250,5250,0
|
|
20240411,161400,223012360,5250,5250,5250,5250,0
|
|
20240411,161300,223012360,5250,5250,5250,5250,0
|
|
20240411,161200,223012360,5250,5250,5250,5250,0
|
|
20240411,161100,223012360,5250,5250,5250,5250,0
|
|
20240411,161000,223012360,5250,5250,5250,5250,0
|
|
20240411,160900,223012360,5250,5250,5250,5250,0
|
|
20240411,160800,223012360,5250,5250,5250,5250,0
|
|
20240411,160700,223012360,5250,5250,5250,5250,0
|
|
20240411,160600,223012360,5250,5250,5250,5250,0
|
|
20240411,160500,223012360,5250,5250,5250,5250,2499
|
|
20240411,160400,223012360,5250,5250,5250,5250,0
|
|
20240411,160300,223012360,5250,5250,5250,5250,0
|
|
20240411,160200,223012360,5250,5250,5250,5250,0
|
|
20240411,160100,223012360,5250,5250,5250,5250,0
|
|
20240411,160000,223012360,5250,5250,5250,5250,0
|
|
20240411,155900,223012360,5250,5250,5250,5250,0
|
|
20240411,155800,223012360,5250,5250,5250,5250,0
|
|
20240411,155700,223012360,5250,5250,5250,5250,0
|
|
20240411,155600,223012360,5250,5250,5250,5250,0
|
|
20240411,155500,223012360,5250,5250,5250,5250,0
|
|
20240411,155400,223012360,5250,5250,5250,5250,0
|
|
20240411,155300,223012360,5250,5250,5250,5250,0
|
|
20240411,155200,223012360,5250,5250,5250,5250,0
|
|
20240411,155100,223012360,5250,5250,5250,5250,0
|
|
20240411,155000,223012360,5250,5250,5250,5250,0
|
|
20240411,154900,223012360,5250,5250,5250,5250,0
|
|
20240411,154800,223012360,5250,5250,5250,5250,0
|
|
20240411,154700,223012360,5250,5250,5250,5250,0
|
|
20240411,154600,223012360,5250,5250,5250,5250,0
|
|
20240411,154500,223012360,5250,5250,5250,5250,0
|
|
20240411,154400,223012360,5250,5250,5250,5250,0
|
|
20240411,154300,223012360,5250,5250,5250,5250,0
|
|
20240411,154200,223012360,5250,5250,5250,5250,0
|
|
20240411,154100,223012360,5250,5250,5250,5250,0
|
|
20240411,154000,223012360,5250,5250,5250,5250,0
|
|
20240411,153900,223012360,5250,5250,5250,5250,0
|
|
20240411,153800,223012360,5250,5250,5250,5250,0
|
|
20240411,153700,223012360,5250,5250,5250,5250,0
|
|
20240411,153600,223012360,5250,5250,5250,5250,0
|
|
20240411,153500,223012360,5250,5250,5250,5250,2499
|
|
20240411,153400,223012360,5250,5250,5250,5250,0
|
|
20240411,153300,223012360,5250,5250,5250,5250,0
|
|
20240411,153200,223012360,5250,5250,5250,5250,0
|
|
20240411,153100,223012360,5250,5250,5250,5250,0
|
|
20240411,153000,223012360,5250,5250,5250,5250,2499
|
|
20240411,152900,209892610,5280,5280,5280,5280,0
|
|
20240411,152800,209892610,5280,5280,5280,5280,0
|
|
20240411,152700,209892610,5280,5280,5280,5280,0
|
|
20240411,152600,209892610,5280,5280,5280,5280,0
|
|
20240411,152500,209892610,5280,5280,5280,5280,0
|
|
20240411,152400,209892610,5280,5280,5280,5280,0
|
|
20240411,152300,209892610,5280,5280,5280,5280,0
|
|
20240411,152200,209892610,5280,5280,5280,5280,0
|
|
20240411,152100,209892610,5280,5280,5280,5280,0
|
|
20240411,152000,209892610,5280,5280,5280,5280,0
|
|
20240411,151900,209892610,5280,5280,5280,5270,85
|
|
20240411,151800,209444100,5270,5270,5270,5270,13
|
|
20240411,151700,209375590,5270,5260,5270,5260,191
|
|
20240411,151600,208370020,5250,5270,5270,5250,68
|
|
20240411,151500,208012020,5260,5260,5260,5260,0
|
|
20240411,151400,208012020,5260,5260,5260,5260,0
|
|
20240411,151300,208012020,5260,5260,5260,5260,0
|
|
20240411,151200,208012020,5260,5260,5260,5260,0
|
|
20240411,151100,208012020,5260,5260,5260,5260,96
|
|
20240411,151000,207507060,5260,5260,5270,5260,710
|
|
20240411,150900,203772420,5260,5250,5260,5250,667
|
|
20240411,150800,200269710,5260,5260,5260,5260,40
|
|
20240411,150700,200059310,5260,5260,5260,5260,0
|
|
20240411,150600,200059310,5260,5260,5260,5260,0
|
|
20240411,150500,200059310,5260,5260,5260,5260,0
|
|
20240411,150400,200059310,5260,5260,5260,5260,120
|
|
20240411,150300,199428110,5260,5260,5260,5260,0
|
|
20240411,150200,199428110,5260,5260,5260,5260,0
|
|
20240411,150100,199428110,5260,5260,5260,5260,0
|
|
20240411,150000,199428110,5260,5260,5260,5260,0
|
|
20240411,145900,199428110,5260,5260,5260,5260,0
|
|
20240411,145800,199428110,5260,5260,5260,5260,0
|
|
20240411,145700,199428110,5260,5260,5260,5260,7
|
|
20240411,145600,199391290,5250,5250,5250,5250,0
|
|
20240411,145500,199391290,5250,5250,5250,5250,0
|
|
20240411,145400,199391290,5250,5270,5270,5250,21
|
|
20240411,145300,199280980,5260,5260,5260,5260,0
|
|
20240411,145200,199280980,5260,5260,5260,5260,0
|
|
20240411,145100,199280980,5260,5260,5260,5260,0
|
|
20240411,145000,199280980,5260,5260,5260,5260,300
|
|
20240411,144900,197702980,5260,5260,5260,5260,0
|
|
20240411,144800,197702980,5260,5260,5260,5260,0
|
|
20240411,144700,197702980,5260,5260,5260,5260,0
|
|
20240411,144600,197702980,5260,5260,5260,5260,0
|
|
20240411,144500,197702980,5260,5260,5260,5260,0
|
|
20240411,144400,197702980,5260,5260,5260,5260,1
|
|
20240411,144300,197697720,5260,5260,5260,5260,0
|
|
20240411,144200,197697720,5260,5260,5260,5260,0
|
|
20240411,144100,197697720,5260,5260,5260,5260,4
|
|
20240411,144000,197676680,5250,5250,5250,5250,1000
|
|
20240411,143900,192426680,5250,5250,5250,5250,0
|
|
20240411,143800,192426680,5250,5250,5250,5250,731
|
|
20240411,143700,188588930,5250,5250,5250,5250,0
|
|
20240411,143600,188588930,5250,5250,5250,5250,0
|
|
20240411,143500,188588930,5250,5250,5250,5250,4
|
|
20240411,143400,188567930,5250,5250,5250,5250,0
|
|
20240411,143300,188567930,5250,5250,5250,5250,0
|
|
20240411,143200,188567930,5250,5250,5250,5250,0
|
|
20240411,143100,188567930,5250,5250,5250,5250,0
|
|
20240411,143000,188567930,5250,5250,5250,5250,0
|
|
20240411,142900,188567930,5250,5250,5250,5250,0
|
|
20240411,142800,188567930,5250,5250,5250,5250,0
|
|
20240411,142700,188567930,5250,5250,5250,5250,0
|
|
20240411,142600,188567930,5250,5250,5250,5250,0
|
|
20240411,142500,188567930,5250,5250,5250,5250,0
|
|
20240411,142400,188567930,5250,5250,5250,5250,0
|
|
20240411,142300,188567930,5250,5250,5250,5250,0
|
|
20240411,142200,188567930,5250,5250,5250,5250,0
|
|
20240411,142100,188567930,5250,5250,5250,5250,0
|
|
20240411,142000,188567930,5250,5250,5250,5250,0
|
|
20240411,141900,188567930,5250,5250,5250,5250,300
|
|
20240411,141800,186992930,5260,5260,5260,5260,100
|
|
20240411,141700,186466930,5270,5270,5270,5270,0
|
|
20240411,141600,186466930,5270,5270,5270,5270,0
|
|
20240411,141500,186466930,5270,5270,5270,5270,0
|
|
20240411,141400,186466930,5270,5270,5270,5270,0
|
|
20240411,141300,186466930,5270,5270,5270,5270,0
|
|
20240411,141200,186466930,5270,5270,5270,5270,0
|
|
20240411,141100,186466930,5270,5270,5270,5270,0
|
|
20240411,141000,186466930,5270,5250,5270,5250,833
|
|
20240411,140900,182078420,5270,5270,5270,5270,0
|
|
20240411,140800,182078420,5270,5270,5270,5270,0
|
|
20240411,140700,182078420,5270,5270,5270,5270,0
|
|
20240411,140600,182078420,5270,5270,5270,5270,0
|
|
20240411,140500,182078420,5270,5270,5270,5270,0
|
|
20240411,140400,182078420,5270,5270,5270,5270,0
|
|
20240411,140300,182078420,5270,5270,5270,5270,0
|
|
20240411,140200,182078420,5270,5270,5270,5270,0
|
|
20240411,140100,182078420,5270,5270,5270,5270,0
|
|
20240411,140000,182078420,5270,5270,5270,5270,0
|
|
20240411,135900,182078420,5270,5260,5270,5260,3
|
|
20240411,135800,182062630,5270,5270,5270,5270,0
|
|
20240411,135700,182062630,5270,5270,5270,5270,20
|
|
20240411,135600,181957230,5250,5250,5250,5250,0
|
|
20240411,135500,181957230,5250,5250,5250,5250,0
|
|
20240411,135400,181957230,5250,5250,5250,5250,0
|
|
20240411,135300,181957230,5250,5250,5250,5250,0
|
|
20240411,135200,181957230,5250,5260,5260,5250,101
|
|
20240411,135100,181426520,5260,5260,5260,5260,0
|
|
20240411,135000,181426520,5260,5260,5260,5260,0
|
|
20240411,134900,181426520,5260,5260,5260,5260,0
|
|
20240411,134800,181426520,5260,5260,5260,5260,0
|
|
20240411,134700,181426520,5260,5260,5260,5260,29
|
|
20240411,134600,181273980,5260,5260,5260,5260,0
|
|
20240411,134500,181273980,5260,5260,5260,5260,0
|
|
20240411,134400,181273980,5260,5260,5260,5260,1
|
|
20240411,134300,181268720,5270,5270,5270,5270,0
|
|
20240411,134200,181268720,5270,5270,5270,5270,0
|
|
20240411,134100,181268720,5270,5270,5270,5270,0
|
|
20240411,134000,181268720,5270,5270,5270,5270,0
|
|
20240411,133900,181268720,5270,5270,5270,5270,0
|
|
20240411,133800,181268720,5270,5270,5270,5270,0
|
|
20240411,133700,181268720,5270,5270,5270,5270,0
|
|
20240411,133600,181268720,5270,5270,5270,5270,0
|
|
20240411,133500,181268720,5270,5280,5290,5270,948
|
|
20240411,133400,176272430,5270,5270,5270,5270,0
|
|
20240411,133300,176272430,5270,5270,5270,5270,59
|
|
20240411,133200,175961500,5270,5270,5270,5270,0
|
|
20240411,133100,175961500,5270,5270,5270,5270,0
|
|
20240411,133000,175961500,5270,5270,5270,5270,0
|
|
20240411,132900,175961500,5270,5270,5270,5270,0
|
|
20240411,132800,175961500,5270,5270,5270,5270,0
|
|
20240411,132700,175961500,5270,5270,5270,5270,0
|
|
20240411,132600,175961500,5270,5270,5270,5270,41
|
|
20240411,132500,175745430,5270,5270,5270,5270,0
|
|
20240411,132400,175745430,5270,5270,5270,5270,0
|
|
20240411,132300,175745430,5270,5270,5270,5270,0
|
|
20240411,132200,175745430,5270,5270,5270,5270,0
|
|
20240411,132100,175745430,5270,5270,5270,5270,0
|
|
20240411,132000,175745430,5270,5270,5270,5270,0
|
|
20240411,131900,175745430,5270,5270,5270,5270,2
|
|
20240411,131800,175734890,5280,5280,5280,5280,0
|
|
20240411,131700,175734890,5280,5280,5280,5280,0
|
|
20240411,131600,175734890,5280,5280,5280,5280,0
|
|
20240411,131500,175734890,5280,5290,5290,5280,40
|
|
20240411,131400,175523490,5270,5270,5270,5270,0
|
|
20240411,131300,175523490,5270,5270,5270,5270,7
|
|
20240411,131200,175486600,5270,5270,5270,5270,0
|
|
20240411,131100,175486600,5270,5270,5270,5270,0
|
|
20240411,131000,175486600,5270,5270,5270,5270,0
|
|
20240411,130900,175486600,5270,5270,5270,5270,20
|
|
20240411,130800,175381200,5270,5270,5270,5270,0
|
|
20240411,130700,175381200,5270,5270,5270,5270,0
|
|
20240411,130600,175381200,5270,5270,5270,5270,11
|
|
20240411,130500,175323230,5270,5270,5270,5270,0
|
|
20240411,130400,175323230,5270,5270,5270,5270,0
|
|
20240411,130300,175323230,5270,5270,5270,5270,0
|
|
20240411,130200,175323230,5270,5270,5270,5270,0
|
|
20240411,130100,175323230,5270,5270,5270,5270,0
|
|
20240411,130000,175323230,5270,5270,5270,5270,0
|
|
20240411,125900,175323230,5270,5270,5270,5270,0
|
|
20240411,125800,175323230,5270,5270,5270,5270,0
|
|
20240411,125700,175323230,5270,5270,5270,5270,0
|
|
20240411,125600,175323230,5270,5270,5270,5270,0
|
|
20240411,125500,175323230,5270,5270,5270,5270,0
|
|
20240411,125400,175323230,5270,5270,5270,5270,0
|
|
20240411,125300,175323230,5270,5270,5270,5270,0
|
|
20240411,125200,175323230,5270,5270,5270,5270,0
|
|
20240411,125100,175323230,5270,5270,5270,5270,0
|
|
20240411,125000,175323230,5270,5270,5270,5270,0
|
|
20240411,124900,175323230,5270,5270,5270,5270,0
|
|
20240411,124800,175323230,5270,5270,5270,5270,0
|
|
20240411,124700,175323230,5270,5270,5270,5270,0
|
|
20240411,124600,175323230,5270,5270,5270,5270,94
|
|
20240411,124500,174827850,5270,5270,5270,5270,0
|
|
20240411,124400,174827850,5270,5270,5270,5270,0
|
|
20240411,124300,174827850,5270,5270,5270,5270,0
|
|
20240411,124200,174827850,5270,5270,5270,5270,0
|
|
20240411,124100,174827850,5270,5270,5270,5270,0
|
|
20240411,124000,174827850,5270,5270,5270,5270,0
|
|
20240411,123900,174827850,5270,5270,5270,5270,0
|
|
20240411,123800,174827850,5270,5270,5270,5270,0
|
|
20240411,123700,174827850,5270,5270,5270,5270,0
|
|
20240411,123600,174827850,5270,5270,5270,5270,0
|
|
20240411,123500,174827850,5270,5270,5270,5270,0
|
|
20240411,123400,174827850,5270,5270,5270,5270,0
|
|
20240411,123300,174827850,5270,5270,5270,5270,0
|
|
20240411,123200,174827850,5270,5270,5270,5270,0
|
|
20240411,123100,174827850,5270,5270,5270,5270,0
|
|
20240411,123000,174827850,5270,5270,5270,5270,0
|
|
20240411,122900,174827850,5270,5270,5270,5270,0
|
|
20240411,122800,174827850,5270,5270,5270,5270,0
|
|
20240411,122700,174827850,5270,5270,5270,5270,0
|
|
20240411,122600,174827850,5270,5270,5270,5270,0
|
|
20240411,122500,174827850,5270,5270,5270,5270,0
|
|
20240411,122400,174827850,5270,5270,5270,5270,0
|
|
20240411,122300,174827850,5270,5270,5270,5270,0
|
|
20240411,122200,174827850,5270,5270,5270,5270,0
|
|
20240411,122100,174827850,5270,5270,5270,5270,0
|
|
20240411,122000,174827850,5270,5270,5270,5270,0
|
|
20240411,121900,174827850,5270,5270,5270,5270,0
|
|
20240411,121800,174827850,5270,5270,5270,5270,1
|
|
20240411,121700,174822580,5270,5270,5270,5270,0
|
|
20240411,121600,174822580,5270,5270,5270,5270,0
|
|
20240411,121500,174822580,5270,5270,5270,5270,0
|
|
20240411,121400,174822580,5270,5270,5270,5270,0
|
|
20240411,121300,174822580,5270,5270,5270,5270,0
|
|
20240411,121200,174822580,5270,5270,5270,5270,0
|
|
20240411,121100,174822580,5270,5270,5270,5270,0
|
|
20240411,121000,174822580,5270,5270,5270,5270,0
|
|
20240411,120900,174822580,5270,5270,5270,5270,0
|
|
20240411,120800,174822580,5270,5300,5300,5270,453
|
|
20240411,120700,172435170,5270,5270,5270,5270,0
|
|
20240411,120600,172435170,5270,5270,5270,5270,0
|
|
20240411,120500,172435170,5270,5270,5270,5270,0
|
|
20240411,120400,172435170,5270,5270,5270,5270,0
|
|
20240411,120300,172435170,5270,5270,5270,5270,0
|
|
20240411,120200,172435170,5270,5270,5270,5270,0
|
|
20240411,120100,172435170,5270,5270,5270,5270,0
|
|
20240411,120000,172435170,5270,5270,5270,5270,0
|
|
20240411,115900,172435170,5270,5270,5270,5270,0
|
|
20240411,115800,172435170,5270,5270,5270,5270,0
|
|
20240411,115700,172435170,5270,5280,5280,5270,74
|
|
20240411,115600,172045090,5290,5290,5290,5290,0
|
|
20240411,115500,172045090,5290,5290,5290,5290,0
|
|
20240411,115400,172045090,5290,5290,5290,5290,10
|
|
20240411,115300,171992190,5310,5310,5310,5310,0
|
|
20240411,115200,171992190,5310,5310,5310,5310,0
|
|
20240411,115100,171992190,5310,5310,5310,5310,0
|
|
20240411,115000,171992190,5310,5310,5310,5310,0
|
|
20240411,114900,171992190,5310,5310,5310,5310,0
|
|
20240411,114800,171992190,5310,5310,5310,5310,0
|
|
20240411,114700,171992190,5310,5310,5310,5310,0
|
|
20240411,114600,171992190,5310,5290,5310,5290,218
|
|
20240411,114500,170837880,5290,5290,5290,5290,0
|
|
20240411,114400,170837880,5290,5290,5290,5290,0
|
|
20240411,114300,170837880,5290,5290,5290,5290,0
|
|
20240411,114200,170837880,5290,5290,5290,5290,0
|
|
20240411,114100,170837880,5290,5290,5290,5290,2
|
|
20240411,114000,170827300,5290,5290,5290,5290,0
|
|
20240411,113900,170827300,5290,5290,5290,5290,2
|
|
20240411,113800,170816720,5290,5290,5290,5290,0
|
|
20240411,113700,170816720,5290,5290,5290,5290,0
|
|
20240411,113600,170816720,5290,5290,5290,5290,0
|
|
20240411,113500,170816720,5290,5290,5290,5290,0
|
|
20240411,113400,170816720,5290,5290,5290,5290,0
|
|
20240411,113300,170816720,5290,5290,5290,5290,0
|
|
20240411,113200,170816720,5290,5290,5290,5290,0
|
|
20240411,113100,170816720,5290,5290,5290,5290,0
|
|
20240411,113000,170816720,5290,5290,5290,5290,0
|
|
20240411,112900,170816720,5290,5290,5290,5290,0
|
|
20240411,112800,170816720,5290,5290,5290,5290,0
|
|
20240411,112700,170816720,5290,5290,5290,5290,0
|
|
20240411,112600,170816720,5290,5290,5290,5290,0
|
|
20240411,112500,170816720,5290,5290,5290,5290,100
|
|
20240411,112400,170287720,5290,5290,5290,5290,0
|
|
20240411,112300,170287720,5290,5290,5290,5290,0
|
|
20240411,112200,170287720,5290,5290,5290,5290,0
|
|
20240411,112100,170287720,5290,5290,5290,5290,0
|
|
20240411,112000,170287720,5290,5290,5290,5290,1
|
|
20240411,111900,170282430,5270,5270,5270,5270,0
|
|
20240411,111800,170282430,5270,5270,5270,5270,0
|
|
20240411,111700,170282430,5270,5280,5280,5270,200
|
|
20240411,111600,169228410,5290,5290,5290,5290,0
|
|
20240411,111500,169228410,5290,5290,5290,5290,0
|
|
20240411,111400,169228410,5290,5290,5290,5290,0
|
|
20240411,111300,169228410,5290,5290,5290,5290,0
|
|
20240411,111200,169228410,5290,5290,5290,5290,10
|
|
20240411,111100,169175510,5290,5290,5290,5290,0
|
|
20240411,111000,169175510,5290,5290,5290,5290,0
|
|
20240411,110900,169175510,5290,5290,5290,5290,0
|
|
20240411,110800,169175510,5290,5290,5290,5290,0
|
|
20240411,110700,169175510,5290,5290,5290,5290,10
|
|
20240411,110600,169122610,5300,5300,5300,5300,0
|
|
20240411,110500,169122610,5300,5300,5300,5300,0
|
|
20240411,110400,169122610,5300,5300,5300,5300,0
|
|
20240411,110300,169122610,5300,5300,5300,5300,0
|
|
20240411,110200,169122610,5300,5300,5300,5300,0
|
|
20240411,110100,169122610,5300,5300,5300,5300,0
|
|
20240411,110000,169122610,5300,5300,5300,5300,0
|
|
20240411,105900,169122610,5300,5300,5300,5300,1
|
|
20240411,105800,169117310,5300,5300,5300,5300,0
|
|
20240411,105700,169117310,5300,5300,5300,5300,0
|
|
20240411,105600,169117310,5300,5300,5300,5300,0
|
|
20240411,105500,169117310,5300,5300,5300,5300,0
|
|
20240411,105400,169117310,5300,5300,5300,5300,0
|
|
20240411,105300,169117310,5300,5300,5300,5300,0
|
|
20240411,105200,169117310,5300,5300,5300,5300,0
|
|
20240411,105100,169117310,5300,5300,5300,5300,0
|
|
20240411,105000,169117310,5300,5300,5300,5300,0
|
|
20240411,104900,169117310,5300,5300,5300,5300,15
|
|
20240411,104800,169037810,5290,5290,5290,5290,0
|
|
20240411,104700,169037810,5290,5290,5290,5290,0
|
|
20240411,104600,169037810,5290,5290,5290,5290,20
|
|
20240411,104500,168932010,5270,5270,5270,5270,0
|
|
20240411,104400,168932010,5270,5270,5270,5270,50
|
|
20240411,104300,168668510,5290,5290,5290,5290,0
|
|
20240411,104200,168668510,5290,5290,5290,5290,0
|
|
20240411,104100,168668510,5290,5290,5290,5290,0
|
|
20240411,104000,168668510,5290,5290,5290,5290,0
|
|
20240411,103900,168668510,5290,5290,5290,5290,0
|
|
20240411,103800,168668510,5290,5290,5290,5290,0
|
|
20240411,103700,168668510,5290,5290,5290,5290,0
|
|
20240411,103600,168668510,5290,5290,5290,5290,0
|
|
20240411,103500,168668510,5290,5290,5290,5290,0
|
|
20240411,103400,168668510,5290,5290,5290,5290,10
|
|
20240411,103300,168615610,5280,5280,5280,5280,7
|
|
20240411,103200,168578650,5280,5280,5280,5280,5
|
|
20240411,103100,168552250,5270,5270,5270,5270,15
|
|
20240411,103000,168473200,5250,5250,5250,5250,0
|
|
20240411,102900,168473200,5250,5250,5250,5250,0
|
|
20240411,102800,168473200,5250,5250,5250,5250,0
|
|
20240411,102700,168473200,5250,5250,5250,5250,0
|
|
20240411,102600,168473200,5250,5250,5250,5250,0
|
|
20240411,102500,168473200,5250,5250,5250,5250,0
|
|
20240411,102400,168473200,5250,5250,5250,5250,0
|
|
20240411,102300,168473200,5250,5260,5260,5250,30
|
|
20240411,102200,168315620,5280,5280,5280,5280,0
|
|
20240411,102100,168315620,5280,5280,5280,5280,0
|
|
20240411,102000,168315620,5280,5280,5280,5280,0
|
|
20240411,101900,168315620,5280,5270,5280,5270,797
|
|
20240411,101800,164110590,5270,5270,5270,5270,0
|
|
20240411,101700,164110590,5270,5270,5270,5270,0
|
|
20240411,101600,164110590,5270,5270,5270,5270,363
|
|
20240411,101500,162197580,5270,5270,5270,5270,0
|
|
20240411,101400,162197580,5270,5280,5280,5270,8
|
|
20240411,101300,162155380,5300,5300,5300,5300,0
|
|
20240411,101200,162155380,5300,5300,5300,5300,0
|
|
20240411,101100,162155380,5300,5300,5300,5300,0
|
|
20240411,101000,162155380,5300,5300,5300,5300,0
|
|
20240411,100900,162155380,5300,5300,5300,5300,0
|
|
20240411,100800,162155380,5300,5300,5300,5300,18
|
|
20240411,100700,162059980,5300,5300,5300,5300,2
|
|
20240411,100600,162049380,5320,5280,5320,5280,604
|
|
20240411,100500,158856700,5280,5280,5280,5280,1
|
|
20240411,100400,158851420,5280,5280,5280,5280,0
|
|
20240411,100300,158851420,5280,5280,5280,5280,0
|
|
20240411,100200,158851420,5280,5280,5280,5280,213
|
|
20240411,100100,157726780,5270,5270,5270,5270,100
|
|
20240411,100000,157199780,5270,5270,5270,5270,0
|
|
20240411,095900,157199780,5270,5270,5270,5270,0
|
|
20240411,095800,157199780,5270,5270,5270,5270,2
|
|
20240411,095700,157189240,5260,5260,5260,5260,0
|
|
20240411,095600,157189240,5260,5260,5260,5260,0
|
|
20240411,095500,157189240,5260,5260,5260,5260,0
|
|
20240411,095400,157189240,5260,5260,5260,5260,0
|
|
20240411,095300,157189240,5260,5260,5260,5260,0
|
|
20240411,095200,157189240,5260,5260,5260,5260,0
|
|
20240411,095100,157189240,5260,5260,5260,5260,0
|
|
20240411,095000,157189240,5260,5260,5260,5260,402
|
|
20240411,094900,155074720,5250,5250,5250,5250,1000
|
|
20240411,094800,149824720,5260,5260,5260,5260,450
|
|
20240411,094700,147457720,5260,5260,5270,5260,4024
|
|
20240411,094600,126291460,5270,5260,5280,5260,1114
|
|
20240411,094500,120430490,5260,5280,5280,5260,2001
|
|
20240411,094400,109895470,5280,5280,5280,5280,0
|
|
20240411,094300,109895470,5280,5280,5280,5280,0
|
|
20240411,094200,109895470,5280,5280,5280,5280,0
|
|
20240411,094100,109895470,5280,5280,5280,5280,0
|
|
20240411,094000,109895470,5280,5280,5280,5280,0
|
|
20240411,093900,109895470,5280,5280,5280,5280,0
|
|
20240411,093800,109895470,5280,5280,5280,5280,0
|
|
20240411,093700,109895470,5280,5280,5280,5280,0
|
|
20240411,093600,109895470,5280,5280,5280,5280,0
|
|
20240411,093500,109895470,5280,5290,5290,5280,176
|
|
20240411,093400,108964540,5290,5290,5290,5290,85
|
|
20240411,093300,108514890,5290,5310,5310,5290,181
|
|
20240411,093200,107555790,5300,5300,5300,5300,0
|
|
20240411,093100,107555790,5300,5300,5300,5300,100
|
|
20240411,093000,107025790,5330,5320,5330,5320,301
|
|
20240411,092900,105422520,5330,5330,5330,5330,1
|
|
20240411,092800,105417190,5300,5300,5300,5300,0
|
|
20240411,092700,105417190,5300,5300,5300,5300,2
|
|
20240411,092600,105406590,5300,5320,5320,5300,292
|
|
20240411,092500,103854550,5300,5300,5300,5300,10
|
|
20240411,092400,103801550,5300,5310,5310,5300,7
|
|
20240411,092300,103764410,5320,5320,5320,5320,2
|
|
20240411,092200,103753770,5320,5320,5320,5320,1
|
|
20240411,092100,103748450,5310,5310,5310,5310,30
|
|
20240411,092000,103589150,5310,5310,5310,5310,0
|
|
20240411,091900,103589150,5310,5310,5310,5310,0
|
|
20240411,091800,103589150,5310,5270,5350,5270,2016
|
|
20240411,091700,92869800,5270,5280,5280,5270,932
|
|
20240411,091600,87956840,5310,5310,5310,5310,0
|
|
20240411,091500,87956840,5310,5310,5320,5310,90
|
|
20240411,091400,87478540,5320,5250,5320,5250,1944
|
|
20240411,091300,77178870,5250,5270,5270,5250,1462
|
|
20240411,091200,69498750,5280,5280,5280,5280,3
|
|
20240411,091100,69482910,5260,5260,5260,5260,0
|
|
20240411,091000,69482910,5260,5280,5280,5260,620
|
|
20240411,090900,66220710,5270,5270,5270,5270,194
|
|
20240411,090800,65198330,5290,5260,5290,5240,4156
|
|
20240411,090700,43353140,5250,5250,5250,5250,110
|
|
20240411,090600,42775640,5230,5230,5230,5230,2000
|
|
20240411,090500,32315640,5230,5230,5230,5230,100
|
|
20240411,090400,31792640,5220,5210,5250,5210,1038
|
|
20240411,090300,26354780,5210,5210,5210,5210,604
|
|
20240411,090200,23207940,5210,5220,5220,5210,2028
|
|
20240411,090100,12627480,5220,5230,5230,5220,1070
|
|
20240411,090000,7032080,5240,5240,5240,5240,1342
|