654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195100,235681575,3245,3245,3245,3245,1354
|
|
20240411,195000,235681575,3245,3245,3245,3245,0
|
|
20240411,194900,235681575,3245,3245,3245,3245,0
|
|
20240411,194800,235681575,3245,3245,3245,3245,0
|
|
20240411,194700,235681575,3245,3245,3245,3245,0
|
|
20240411,194600,235681575,3245,3245,3245,3245,0
|
|
20240411,194500,235681575,3245,3245,3245,3245,0
|
|
20240411,194400,235681575,3245,3245,3245,3245,0
|
|
20240411,194300,235681575,3245,3245,3245,3245,0
|
|
20240411,194200,235681575,3245,3245,3245,3245,0
|
|
20240411,194100,235681575,3245,3245,3245,3245,0
|
|
20240411,194000,235681575,3245,3245,3245,3245,0
|
|
20240411,193900,235681575,3245,3245,3245,3245,0
|
|
20240411,193800,235681575,3245,3245,3245,3245,0
|
|
20240411,193700,235681575,3245,3245,3245,3245,0
|
|
20240411,193600,235681575,3245,3245,3245,3245,0
|
|
20240411,193500,235681575,3245,3245,3245,3245,0
|
|
20240411,193400,235681575,3245,3245,3245,3245,0
|
|
20240411,193300,235681575,3245,3245,3245,3245,0
|
|
20240411,193200,235681575,3245,3245,3245,3245,0
|
|
20240411,193100,235681575,3245,3245,3245,3245,0
|
|
20240411,193000,235681575,3245,3245,3245,3245,0
|
|
20240411,192900,235681575,3245,3245,3245,3245,0
|
|
20240411,192800,235681575,3245,3245,3245,3245,0
|
|
20240411,192700,235681575,3245,3245,3245,3245,0
|
|
20240411,192600,235681575,3245,3245,3245,3245,0
|
|
20240411,192500,235681575,3245,3245,3245,3245,0
|
|
20240411,192400,235681575,3245,3245,3245,3245,0
|
|
20240411,192300,235681575,3245,3245,3245,3245,0
|
|
20240411,192200,235681575,3245,3245,3245,3245,0
|
|
20240411,192100,235681575,3245,3245,3245,3245,1354
|
|
20240411,192000,235681575,3245,3245,3245,3245,0
|
|
20240411,191900,235681575,3245,3245,3245,3245,0
|
|
20240411,191800,235681575,3245,3245,3245,3245,0
|
|
20240411,191700,235681575,3245,3245,3245,3245,0
|
|
20240411,191600,235681575,3245,3245,3245,3245,0
|
|
20240411,191500,235681575,3245,3245,3245,3245,0
|
|
20240411,191400,235681575,3245,3245,3245,3245,0
|
|
20240411,191300,235681575,3245,3245,3245,3245,0
|
|
20240411,191200,235681575,3245,3245,3245,3245,0
|
|
20240411,191100,235681575,3245,3245,3245,3245,0
|
|
20240411,191000,235681575,3245,3245,3245,3245,0
|
|
20240411,190900,235681575,3245,3245,3245,3245,0
|
|
20240411,190800,235681575,3245,3245,3245,3245,0
|
|
20240411,190700,235681575,3245,3245,3245,3245,0
|
|
20240411,190600,235681575,3245,3245,3245,3245,0
|
|
20240411,190500,235681575,3245,3245,3245,3245,0
|
|
20240411,190400,235681575,3245,3245,3245,3245,0
|
|
20240411,190300,235681575,3245,3245,3245,3245,0
|
|
20240411,190200,235681575,3245,3245,3245,3245,0
|
|
20240411,190100,235681575,3245,3245,3245,3245,0
|
|
20240411,190000,235681575,3245,3245,3245,3245,0
|
|
20240411,185900,235681575,3245,3245,3245,3245,0
|
|
20240411,185800,235681575,3245,3245,3245,3245,0
|
|
20240411,185700,235681575,3245,3245,3245,3245,0
|
|
20240411,185600,235681575,3245,3245,3245,3245,0
|
|
20240411,185500,235681575,3245,3245,3245,3245,0
|
|
20240411,185400,235681575,3245,3245,3245,3245,0
|
|
20240411,185300,235681575,3245,3245,3245,3245,0
|
|
20240411,185200,235681575,3245,3245,3245,3245,0
|
|
20240411,185100,235681575,3245,3245,3245,3245,1354
|
|
20240411,185000,235681575,3245,3245,3245,3245,0
|
|
20240411,184900,235681575,3245,3245,3245,3245,0
|
|
20240411,184800,235681575,3245,3245,3245,3245,0
|
|
20240411,184700,235681575,3245,3245,3245,3245,0
|
|
20240411,184600,235681575,3245,3245,3245,3245,0
|
|
20240411,184500,235681575,3245,3245,3245,3245,0
|
|
20240411,184400,235681575,3245,3245,3245,3245,0
|
|
20240411,184300,235681575,3245,3245,3245,3245,0
|
|
20240411,184200,235681575,3245,3245,3245,3245,0
|
|
20240411,184100,235681575,3245,3245,3245,3245,0
|
|
20240411,184000,235681575,3245,3245,3245,3245,0
|
|
20240411,183900,235681575,3245,3245,3245,3245,0
|
|
20240411,183800,235681575,3245,3245,3245,3245,0
|
|
20240411,183700,235681575,3245,3245,3245,3245,0
|
|
20240411,183600,235681575,3245,3245,3245,3245,0
|
|
20240411,183500,235681575,3245,3245,3245,3245,0
|
|
20240411,183400,235681575,3245,3245,3245,3245,0
|
|
20240411,183300,235681575,3245,3245,3245,3245,0
|
|
20240411,183200,235681575,3245,3245,3245,3245,0
|
|
20240411,183100,235681575,3245,3245,3245,3245,0
|
|
20240411,183000,235681575,3245,3245,3245,3245,0
|
|
20240411,182900,235681575,3245,3245,3245,3245,0
|
|
20240411,182800,235681575,3245,3245,3245,3245,0
|
|
20240411,182700,235681575,3245,3245,3245,3245,0
|
|
20240411,182600,235681575,3245,3245,3245,3245,0
|
|
20240411,182500,235681575,3245,3245,3245,3245,0
|
|
20240411,182400,235681575,3245,3245,3245,3245,0
|
|
20240411,182300,235681575,3245,3245,3245,3245,0
|
|
20240411,182200,235681575,3245,3245,3245,3245,0
|
|
20240411,182100,235681575,3245,3245,3245,3245,1354
|
|
20240411,182000,235681575,3245,3245,3245,3245,0
|
|
20240411,181900,235681575,3245,3245,3245,3245,0
|
|
20240411,181800,235681575,3245,3245,3245,3245,0
|
|
20240411,181700,235681575,3245,3245,3245,3245,0
|
|
20240411,181600,235681575,3245,3245,3245,3245,0
|
|
20240411,181500,235681575,3245,3245,3245,3245,0
|
|
20240411,181400,235681575,3245,3245,3245,3245,0
|
|
20240411,181300,235681575,3245,3245,3245,3245,0
|
|
20240411,181200,235681575,3245,3245,3245,3245,0
|
|
20240411,181100,235681575,3245,3245,3245,3245,0
|
|
20240411,181000,235681575,3245,3245,3245,3245,0
|
|
20240411,180900,235681575,3245,3245,3245,3245,0
|
|
20240411,180800,235681575,3245,3245,3245,3245,0
|
|
20240411,180700,235681575,3245,3245,3245,3245,0
|
|
20240411,180600,235681575,3245,3245,3245,3245,0
|
|
20240411,180500,235681575,3245,3245,3245,3245,0
|
|
20240411,180400,235681575,3245,3245,3245,3245,0
|
|
20240411,180300,235681575,3245,3245,3245,3245,0
|
|
20240411,180200,235681575,3245,3245,3245,3245,0
|
|
20240411,180100,235681575,3245,3245,3245,3245,0
|
|
20240411,180000,235681575,3245,3245,3245,3245,0
|
|
20240411,175900,235681575,3245,3245,3245,3245,0
|
|
20240411,175800,235681575,3245,3245,3245,3245,0
|
|
20240411,175700,235681575,3245,3245,3245,3245,0
|
|
20240411,175600,235681575,3245,3245,3245,3245,0
|
|
20240411,175500,235681575,3245,3245,3245,3245,0
|
|
20240411,175400,235681575,3245,3245,3245,3245,0
|
|
20240411,175300,235681575,3245,3245,3245,3245,0
|
|
20240411,175200,235681575,3245,3245,3245,3245,0
|
|
20240411,175100,235681575,3245,3245,3245,3245,1354
|
|
20240411,175000,235681575,3245,3245,3245,3245,0
|
|
20240411,174900,235681575,3245,3245,3245,3245,0
|
|
20240411,174800,235681575,3245,3245,3245,3245,0
|
|
20240411,174700,235681575,3245,3245,3245,3245,0
|
|
20240411,174600,235681575,3245,3245,3245,3245,0
|
|
20240411,174500,235681575,3245,3245,3245,3245,0
|
|
20240411,174400,235681575,3245,3245,3245,3245,0
|
|
20240411,174300,235681575,3245,3245,3245,3245,0
|
|
20240411,174200,235681575,3245,3245,3245,3245,0
|
|
20240411,174100,235681575,3245,3245,3245,3245,0
|
|
20240411,174000,235681575,3245,3245,3245,3245,0
|
|
20240411,173900,235681575,3245,3245,3245,3245,0
|
|
20240411,173800,235681575,3245,3245,3245,3245,0
|
|
20240411,173700,235681575,3245,3245,3245,3245,0
|
|
20240411,173600,235681575,3245,3245,3245,3245,0
|
|
20240411,173500,235681575,3245,3245,3245,3245,0
|
|
20240411,173400,235681575,3245,3245,3245,3245,0
|
|
20240411,173300,235681575,3245,3245,3245,3245,0
|
|
20240411,173200,235681575,3245,3245,3245,3245,0
|
|
20240411,173100,235681575,3245,3245,3245,3245,0
|
|
20240411,173000,235681575,3245,3245,3245,3245,0
|
|
20240411,172900,235681575,3245,3245,3245,3245,0
|
|
20240411,172800,235681575,3245,3245,3245,3245,0
|
|
20240411,172700,235681575,3245,3245,3245,3245,0
|
|
20240411,172600,235681575,3245,3245,3245,3245,0
|
|
20240411,172500,235681575,3245,3245,3245,3245,0
|
|
20240411,172400,235681575,3245,3245,3245,3245,0
|
|
20240411,172300,235681575,3245,3245,3245,3245,0
|
|
20240411,172200,235681575,3245,3245,3245,3245,0
|
|
20240411,172100,235681575,3245,3245,3245,3245,1354
|
|
20240411,172000,235681575,3245,3245,3245,3245,0
|
|
20240411,171900,235681575,3245,3245,3245,3245,0
|
|
20240411,171800,235681575,3245,3245,3245,3245,0
|
|
20240411,171700,235681575,3245,3245,3245,3245,0
|
|
20240411,171600,235681575,3245,3245,3245,3245,0
|
|
20240411,171500,235681575,3245,3245,3245,3245,0
|
|
20240411,171400,235681575,3245,3245,3245,3245,0
|
|
20240411,171300,235681575,3245,3245,3245,3245,0
|
|
20240411,171200,235681575,3245,3245,3245,3245,0
|
|
20240411,171100,235681575,3245,3245,3245,3245,0
|
|
20240411,171000,235681575,3245,3245,3245,3245,0
|
|
20240411,170900,235681575,3245,3245,3245,3245,0
|
|
20240411,170800,235681575,3245,3245,3245,3245,0
|
|
20240411,170700,235681575,3245,3245,3245,3245,0
|
|
20240411,170600,235681575,3245,3245,3245,3245,0
|
|
20240411,170500,235681575,3245,3245,3245,3245,0
|
|
20240411,170400,235681575,3245,3245,3245,3245,0
|
|
20240411,170300,235681575,3245,3245,3245,3245,0
|
|
20240411,170200,235681575,3245,3245,3245,3245,0
|
|
20240411,170100,235681575,3245,3245,3245,3245,0
|
|
20240411,170000,235681575,3245,3245,3245,3245,0
|
|
20240411,165900,235681575,3245,3245,3245,3245,0
|
|
20240411,165800,235681575,3245,3245,3245,3245,0
|
|
20240411,165700,235681575,3245,3245,3245,3245,0
|
|
20240411,165600,235681575,3245,3245,3245,3245,0
|
|
20240411,165500,235681575,3245,3245,3245,3245,0
|
|
20240411,165400,235681575,3245,3245,3245,3245,0
|
|
20240411,165300,235681575,3245,3245,3245,3245,0
|
|
20240411,165200,235681575,3245,3245,3245,3245,0
|
|
20240411,165100,235681575,3245,3245,3245,3245,1354
|
|
20240411,165000,235681575,3245,3245,3245,3245,0
|
|
20240411,164900,235681575,3245,3245,3245,3245,0
|
|
20240411,164800,235681575,3245,3245,3245,3245,0
|
|
20240411,164700,235681575,3245,3245,3245,3245,0
|
|
20240411,164600,235681575,3245,3245,3245,3245,0
|
|
20240411,164500,235681575,3245,3245,3245,3245,0
|
|
20240411,164400,235681575,3245,3245,3245,3245,0
|
|
20240411,164300,235681575,3245,3245,3245,3245,0
|
|
20240411,164200,235681575,3245,3245,3245,3245,0
|
|
20240411,164100,235681575,3245,3245,3245,3245,0
|
|
20240411,164000,235681575,3245,3245,3245,3245,0
|
|
20240411,163900,235681575,3245,3245,3245,3245,0
|
|
20240411,163800,235681575,3245,3245,3245,3245,0
|
|
20240411,163700,235681575,3245,3245,3245,3245,0
|
|
20240411,163600,235681575,3245,3245,3245,3245,0
|
|
20240411,163500,235681575,3245,3245,3245,3245,0
|
|
20240411,163400,235681575,3245,3245,3245,3245,0
|
|
20240411,163300,235681575,3245,3245,3245,3245,0
|
|
20240411,163200,235681575,3245,3245,3245,3245,0
|
|
20240411,163100,235681575,3245,3245,3245,3245,0
|
|
20240411,163000,235681575,3245,3245,3245,3245,0
|
|
20240411,162900,235681575,3245,3245,3245,3245,0
|
|
20240411,162800,235681575,3245,3245,3245,3245,0
|
|
20240411,162700,235681575,3245,3245,3245,3245,0
|
|
20240411,162600,235681575,3245,3245,3245,3245,0
|
|
20240411,162500,235681575,3245,3245,3245,3245,0
|
|
20240411,162400,235681575,3245,3245,3245,3245,0
|
|
20240411,162300,235681575,3245,3245,3245,3245,0
|
|
20240411,162200,235681575,3245,3245,3245,3245,0
|
|
20240411,162100,235681575,3245,3245,3245,3245,1354
|
|
20240411,162000,235681575,3245,3245,3245,3245,0
|
|
20240411,161900,235681575,3245,3245,3245,3245,0
|
|
20240411,161800,235681575,3245,3245,3245,3245,0
|
|
20240411,161700,235681575,3245,3245,3245,3245,0
|
|
20240411,161600,235681575,3245,3245,3245,3245,0
|
|
20240411,161500,235681575,3245,3245,3245,3245,0
|
|
20240411,161400,235681575,3245,3245,3245,3245,0
|
|
20240411,161300,235681575,3245,3245,3245,3245,0
|
|
20240411,161200,235681575,3245,3245,3245,3245,0
|
|
20240411,161100,235681575,3245,3245,3245,3245,0
|
|
20240411,161000,235681575,3245,3245,3245,3245,0
|
|
20240411,160900,235681575,3245,3245,3245,3245,0
|
|
20240411,160800,235681575,3245,3245,3245,3245,0
|
|
20240411,160700,235681575,3245,3245,3245,3245,0
|
|
20240411,160600,235681575,3245,3245,3245,3245,0
|
|
20240411,160500,235681575,3245,3245,3245,3245,0
|
|
20240411,160400,235681575,3245,3245,3245,3245,0
|
|
20240411,160300,235681575,3245,3245,3245,3245,0
|
|
20240411,160200,235681575,3245,3245,3245,3245,0
|
|
20240411,160100,235681575,3245,3245,3245,3245,0
|
|
20240411,160000,235681575,3245,3245,3245,3245,0
|
|
20240411,155900,235681575,3245,3245,3245,3245,0
|
|
20240411,155800,235681575,3245,3245,3245,3245,0
|
|
20240411,155700,235681575,3245,3245,3245,3245,0
|
|
20240411,155600,235681575,3245,3245,3245,3245,0
|
|
20240411,155500,235681575,3245,3245,3245,3245,0
|
|
20240411,155400,235681575,3245,3245,3245,3245,0
|
|
20240411,155300,235681575,3245,3245,3245,3245,0
|
|
20240411,155200,235681575,3245,3245,3245,3245,0
|
|
20240411,155100,235681575,3245,3245,3245,3245,1354
|
|
20240411,155000,235681575,3245,3245,3245,3245,0
|
|
20240411,154900,235681575,3245,3245,3245,3245,0
|
|
20240411,154800,235681575,3245,3245,3245,3245,0
|
|
20240411,154700,235681575,3245,3245,3245,3245,0
|
|
20240411,154600,235681575,3245,3245,3245,3245,0
|
|
20240411,154500,235681575,3245,3245,3245,3245,0
|
|
20240411,154400,235681575,3245,3245,3245,3245,0
|
|
20240411,154300,235681575,3245,3245,3245,3245,0
|
|
20240411,154200,235681575,3245,3245,3245,3245,0
|
|
20240411,154100,235681575,3245,3245,3245,3245,0
|
|
20240411,154000,235681575,3245,3245,3245,3245,0
|
|
20240411,153900,235681575,3245,3245,3245,3245,0
|
|
20240411,153800,235681575,3245,3245,3245,3245,0
|
|
20240411,153700,235681575,3245,3245,3245,3245,0
|
|
20240411,153600,235681575,3245,3245,3245,3245,0
|
|
20240411,153500,235681575,3245,3245,3245,3245,0
|
|
20240411,153400,235681575,3245,3245,3245,3245,0
|
|
20240411,153300,235681575,3245,3245,3245,3245,0
|
|
20240411,153200,235681575,3245,3245,3245,3245,0
|
|
20240411,153100,235681575,3245,3245,3245,3245,0
|
|
20240411,153000,235681575,3245,3245,3245,3245,1354
|
|
20240411,152900,231287845,3245,3245,3245,3245,0
|
|
20240411,152800,231287845,3245,3245,3245,3245,0
|
|
20240411,152700,231287845,3245,3245,3245,3245,0
|
|
20240411,152600,231287845,3245,3245,3245,3245,0
|
|
20240411,152500,231287845,3245,3245,3245,3245,0
|
|
20240411,152400,231287845,3245,3245,3245,3245,0
|
|
20240411,152300,231287845,3245,3245,3245,3245,0
|
|
20240411,152200,231287845,3245,3245,3245,3245,0
|
|
20240411,152100,231287845,3245,3245,3245,3245,0
|
|
20240411,152000,231287845,3245,3245,3245,3245,0
|
|
20240411,151900,231287845,3245,3230,3245,3230,56
|
|
20240411,151800,231106350,3245,3245,3245,3245,30
|
|
20240411,151700,231009000,3245,3245,3245,3245,0
|
|
20240411,151600,231009000,3245,3245,3245,3245,0
|
|
20240411,151500,231009000,3245,3245,3245,3245,0
|
|
20240411,151400,231009000,3245,3245,3245,3245,0
|
|
20240411,151300,231009000,3245,3245,3245,3245,0
|
|
20240411,151200,231009000,3245,3245,3245,3245,1
|
|
20240411,151100,231005755,3230,3230,3230,3230,0
|
|
20240411,151000,231005755,3230,3230,3230,3230,50
|
|
20240411,150900,230844255,3245,3245,3245,3245,1
|
|
20240411,150800,230841010,3230,3230,3230,3230,100
|
|
20240411,150700,230518010,3245,3245,3245,3245,24
|
|
20240411,150600,230440130,3245,3245,3245,3245,21
|
|
20240411,150500,230371985,3245,3245,3245,3245,24
|
|
20240411,150400,230294105,3245,3245,3245,3245,14
|
|
20240411,150300,230248675,3245,3245,3245,3245,0
|
|
20240411,150200,230248675,3245,3245,3245,3245,10
|
|
20240411,150100,230216225,3245,3235,3245,3230,2164
|
|
20240411,150000,223217490,3245,3245,3245,3245,200
|
|
20240411,145900,222568490,3245,3245,3245,3245,5
|
|
20240411,145800,222552265,3245,3245,3245,3245,10
|
|
20240411,145700,222519815,3245,3245,3245,3245,0
|
|
20240411,145600,222519815,3245,3245,3245,3245,0
|
|
20240411,145500,222519815,3245,3245,3245,3245,0
|
|
20240411,145400,222519815,3245,3245,3245,3245,0
|
|
20240411,145300,222519815,3245,3245,3245,3245,0
|
|
20240411,145200,222519815,3245,3245,3245,3245,0
|
|
20240411,145100,222519815,3245,3245,3245,3245,10
|
|
20240411,145000,222487365,3245,3245,3245,3245,0
|
|
20240411,144900,222487365,3245,3240,3245,3240,26
|
|
20240411,144800,222403020,3240,3240,3240,3240,0
|
|
20240411,144700,222403020,3240,3240,3240,3240,1
|
|
20240411,144600,222399780,3240,3240,3240,3240,10
|
|
20240411,144500,222367380,3240,3240,3240,3240,39
|
|
20240411,144400,222241020,3240,3240,3240,3240,0
|
|
20240411,144300,222241020,3240,3240,3240,3240,0
|
|
20240411,144200,222241020,3240,3240,3240,3240,700
|
|
20240411,144100,219973020,3240,3240,3240,3240,0
|
|
20240411,144000,219973020,3240,3240,3240,3240,0
|
|
20240411,143900,219973020,3240,3240,3240,3240,261
|
|
20240411,143800,219127380,3240,3240,3240,3240,98
|
|
20240411,143700,218809860,3240,3240,3240,3240,0
|
|
20240411,143600,218809860,3240,3240,3240,3240,0
|
|
20240411,143500,218809860,3240,3240,3240,3240,0
|
|
20240411,143400,218809860,3240,3240,3240,3240,0
|
|
20240411,143300,218809860,3240,3240,3240,3240,300
|
|
20240411,143200,217837860,3240,3240,3240,3240,0
|
|
20240411,143100,217837860,3240,3240,3240,3240,0
|
|
20240411,143000,217837860,3240,3240,3240,3240,0
|
|
20240411,142900,217837860,3240,3240,3240,3240,17
|
|
20240411,142800,217782780,3240,3240,3240,3240,0
|
|
20240411,142700,217782780,3240,3240,3240,3240,0
|
|
20240411,142600,217782780,3240,3240,3240,3240,1
|
|
20240411,142500,217779540,3240,3240,3240,3240,0
|
|
20240411,142400,217779540,3240,3240,3240,3240,100
|
|
20240411,142300,217455540,3240,3240,3240,3240,0
|
|
20240411,142200,217455540,3240,3240,3240,3240,0
|
|
20240411,142100,217455540,3240,3240,3240,3240,0
|
|
20240411,142000,217455540,3240,3240,3240,3240,0
|
|
20240411,141900,217455540,3240,3240,3240,3240,3
|
|
20240411,141800,217445820,3235,3235,3235,3235,106
|
|
20240411,141700,217102910,3235,3235,3235,3235,10
|
|
20240411,141600,217070560,3235,3235,3235,3235,1
|
|
20240411,141500,217067325,3235,3235,3235,3235,0
|
|
20240411,141400,217067325,3235,3235,3235,3235,0
|
|
20240411,141300,217067325,3235,3235,3235,3235,0
|
|
20240411,141200,217067325,3235,3235,3235,3235,500
|
|
20240411,141100,215449825,3235,3235,3235,3235,0
|
|
20240411,141000,215449825,3235,3235,3235,3235,0
|
|
20240411,140900,215449825,3235,3235,3235,3235,0
|
|
20240411,140800,215449825,3235,3235,3235,3235,0
|
|
20240411,140700,215449825,3235,3235,3235,3235,0
|
|
20240411,140600,215449825,3235,3235,3235,3235,0
|
|
20240411,140500,215449825,3235,3235,3235,3235,0
|
|
20240411,140400,215449825,3235,3235,3235,3235,0
|
|
20240411,140300,215449825,3235,3235,3235,3235,0
|
|
20240411,140200,215449825,3235,3235,3235,3235,102
|
|
20240411,140100,215119855,3235,3235,3235,3235,1
|
|
20240411,140000,215116620,3235,3235,3235,3235,3221
|
|
20240411,135900,204696685,3240,3240,3240,3240,0
|
|
20240411,135800,204696685,3240,3240,3240,3240,0
|
|
20240411,135700,204696685,3240,3240,3240,3240,38
|
|
20240411,135600,204573565,3240,3240,3240,3240,0
|
|
20240411,135500,204573565,3240,3240,3240,3240,1
|
|
20240411,135400,204570325,3240,3240,3240,3240,0
|
|
20240411,135300,204570325,3240,3240,3240,3240,0
|
|
20240411,135200,204570325,3240,3240,3240,3240,0
|
|
20240411,135100,204570325,3240,3240,3240,3240,0
|
|
20240411,135000,204570325,3240,3240,3240,3240,12
|
|
20240411,134900,204531445,3240,3240,3240,3240,0
|
|
20240411,134800,204531445,3240,3240,3240,3240,0
|
|
20240411,134700,204531445,3240,3240,3240,3240,0
|
|
20240411,134600,204531445,3240,3240,3240,3240,10
|
|
20240411,134500,204499045,3240,3240,3240,3240,0
|
|
20240411,134400,204499045,3240,3240,3240,3240,0
|
|
20240411,134300,204499045,3240,3240,3240,3240,15
|
|
20240411,134200,204450445,3240,3240,3240,3240,0
|
|
20240411,134100,204450445,3240,3240,3240,3240,0
|
|
20240411,134000,204450445,3240,3240,3240,3240,3
|
|
20240411,133900,204440725,3235,3240,3240,3235,563
|
|
20240411,133800,202619145,3240,3240,3240,3240,0
|
|
20240411,133700,202619145,3240,3240,3240,3240,0
|
|
20240411,133600,202619145,3240,3240,3240,3240,46
|
|
20240411,133500,202470105,3245,3245,3245,3245,0
|
|
20240411,133400,202470105,3245,3245,3245,3245,0
|
|
20240411,133300,202470105,3245,3245,3245,3245,0
|
|
20240411,133200,202470105,3245,3245,3245,3245,0
|
|
20240411,133100,202470105,3245,3245,3245,3245,0
|
|
20240411,133000,202470105,3245,3245,3245,3245,7
|
|
20240411,132900,202447390,3245,3245,3245,3245,3
|
|
20240411,132800,202437655,3245,3245,3245,3245,26
|
|
20240411,132700,202353285,3245,3245,3245,3245,0
|
|
20240411,132600,202353285,3245,3245,3245,3245,3
|
|
20240411,132500,202343550,3245,3245,3245,3245,3
|
|
20240411,132400,202333815,3245,3245,3245,3245,2
|
|
20240411,132300,202327325,3240,3240,3240,3240,13
|
|
20240411,132200,202285205,3235,3235,3235,3235,0
|
|
20240411,132100,202285205,3235,3235,3235,3235,0
|
|
20240411,132000,202285205,3235,3235,3235,3235,0
|
|
20240411,131900,202285205,3235,3235,3235,3235,0
|
|
20240411,131800,202285205,3235,3235,3235,3235,0
|
|
20240411,131700,202285205,3235,3235,3235,3235,0
|
|
20240411,131600,202285205,3235,3235,3235,3235,0
|
|
20240411,131500,202285205,3235,3235,3235,3235,415
|
|
20240411,131400,200942680,3235,3235,3235,3235,0
|
|
20240411,131300,200942680,3235,3235,3235,3235,15
|
|
20240411,131200,200894155,3235,3235,3235,3235,9
|
|
20240411,131100,200865040,3235,3235,3235,3235,0
|
|
20240411,131000,200865040,3235,3235,3235,3235,0
|
|
20240411,130900,200865040,3235,3235,3235,3235,0
|
|
20240411,130800,200865040,3235,3235,3235,3235,6
|
|
20240411,130700,200845630,3235,3235,3235,3235,65
|
|
20240411,130600,200635355,3235,3235,3235,3235,6
|
|
20240411,130500,200615945,3235,3235,3235,3235,1
|
|
20240411,130400,200612710,3235,3235,3235,3235,0
|
|
20240411,130300,200612710,3235,3235,3235,3235,2
|
|
20240411,130200,200606240,3235,3235,3235,3235,0
|
|
20240411,130100,200606240,3235,3235,3235,3235,0
|
|
20240411,130000,200606240,3235,3235,3235,3235,0
|
|
20240411,125900,200606240,3235,3235,3235,3235,0
|
|
20240411,125800,200606240,3235,3235,3235,3235,0
|
|
20240411,125700,200606240,3235,3235,3235,3235,3
|
|
20240411,125600,200596535,3235,3235,3235,3235,0
|
|
20240411,125500,200596535,3235,3235,3235,3235,7
|
|
20240411,125400,200573890,3230,3230,3230,3230,298
|
|
20240411,125300,199611350,3230,3230,3230,3230,302
|
|
20240411,125200,198635890,3235,3235,3235,3235,0
|
|
20240411,125100,198635890,3235,3235,3235,3235,0
|
|
20240411,125000,198635890,3235,3235,3235,3235,0
|
|
20240411,124900,198635890,3235,3235,3235,3235,0
|
|
20240411,124800,198635890,3235,3235,3235,3235,0
|
|
20240411,124700,198635890,3235,3235,3235,3235,14
|
|
20240411,124600,198590600,3235,3235,3235,3235,0
|
|
20240411,124500,198590600,3235,3235,3235,3235,0
|
|
20240411,124400,198590600,3235,3235,3235,3235,0
|
|
20240411,124300,198590600,3235,3235,3235,3235,0
|
|
20240411,124200,198590600,3235,3235,3235,3235,0
|
|
20240411,124100,198590600,3235,3235,3235,3235,0
|
|
20240411,124000,198590600,3235,3235,3235,3235,0
|
|
20240411,123900,198590600,3235,3235,3235,3235,0
|
|
20240411,123800,198590600,3235,3235,3235,3235,0
|
|
20240411,123700,198590600,3235,3235,3235,3235,0
|
|
20240411,123600,198590600,3235,3230,3235,3230,100
|
|
20240411,123500,198267515,3225,3225,3225,3225,0
|
|
20240411,123400,198267515,3225,3225,3225,3225,0
|
|
20240411,123300,198267515,3225,3225,3225,3225,0
|
|
20240411,123200,198267515,3225,3225,3225,3225,0
|
|
20240411,123100,198267515,3225,3230,3230,3225,112
|
|
20240411,123000,197906255,3235,3235,3235,3235,0
|
|
20240411,122900,197906255,3235,3235,3235,3235,0
|
|
20240411,122800,197906255,3235,3235,3235,3235,1545
|
|
20240411,122700,192908180,3230,3230,3230,3230,0
|
|
20240411,122600,192908180,3230,3230,3230,3230,1
|
|
20240411,122500,192904950,3240,3240,3240,3240,0
|
|
20240411,122400,192904950,3240,3240,3240,3240,0
|
|
20240411,122300,192904950,3240,3240,3240,3240,0
|
|
20240411,122200,192904950,3240,3240,3240,3240,0
|
|
20240411,122100,192904950,3240,3240,3240,3240,0
|
|
20240411,122000,192904950,3240,3240,3240,3240,0
|
|
20240411,121900,192904950,3240,3240,3240,3240,0
|
|
20240411,121800,192904950,3240,3240,3240,3240,0
|
|
20240411,121700,192904950,3240,3235,3240,3235,611
|
|
20240411,121600,190925315,3235,3235,3235,3235,25
|
|
20240411,121500,190844440,3235,3235,3235,3235,0
|
|
20240411,121400,190844440,3235,3235,3235,3235,1
|
|
20240411,121300,190841205,3240,3230,3240,3230,300
|
|
20240411,121200,189872080,3230,3230,3230,3230,0
|
|
20240411,121100,189872080,3230,3230,3230,3230,0
|
|
20240411,121000,189872080,3230,3230,3230,3230,0
|
|
20240411,120900,189872080,3230,3230,3230,3230,0
|
|
20240411,120800,189872080,3230,3230,3230,3230,0
|
|
20240411,120700,189872080,3230,3230,3230,3230,499
|
|
20240411,120600,188260310,3240,3240,3240,3240,0
|
|
20240411,120500,188260310,3240,3240,3240,3240,0
|
|
20240411,120400,188260310,3240,3240,3240,3240,1
|
|
20240411,120300,188257070,3230,3230,3230,3230,0
|
|
20240411,120200,188257070,3230,3230,3230,3230,0
|
|
20240411,120100,188257070,3230,3230,3230,3230,0
|
|
20240411,120000,188257070,3230,3230,3230,3230,1000
|
|
20240411,115900,185027070,3240,3240,3240,3240,4
|
|
20240411,115800,185014110,3245,3245,3245,3245,0
|
|
20240411,115700,185014110,3245,3245,3245,3245,0
|
|
20240411,115600,185014110,3245,3245,3245,3245,0
|
|
20240411,115500,185014110,3245,3245,3245,3245,0
|
|
20240411,115400,185014110,3245,3245,3245,3245,0
|
|
20240411,115300,185014110,3245,3235,3245,3235,60
|
|
20240411,115200,184819730,3235,3235,3235,3235,0
|
|
20240411,115100,184819730,3235,3235,3235,3235,0
|
|
20240411,115000,184819730,3235,3235,3235,3235,500
|
|
20240411,114900,183202230,3235,3235,3235,3235,1180
|
|
20240411,114800,179384930,3240,3240,3240,3240,536
|
|
20240411,114700,177648290,3240,3240,3240,3240,0
|
|
20240411,114600,177648290,3240,3240,3240,3240,500
|
|
20240411,114500,176028290,3240,3240,3240,3240,10
|
|
20240411,114400,175995890,3235,3235,3235,3230,347
|
|
20240411,114300,174873350,3235,3235,3235,3235,0
|
|
20240411,114200,174873350,3235,3235,3235,3235,0
|
|
20240411,114100,174873350,3235,3235,3235,3235,0
|
|
20240411,114000,174873350,3235,3240,3240,3235,694
|
|
20240411,113900,172627165,3240,3240,3240,3240,0
|
|
20240411,113800,172627165,3240,3240,3240,3240,281
|
|
20240411,113700,171716725,3240,3240,3240,3240,500
|
|
20240411,113600,170096725,3240,3240,3240,3240,0
|
|
20240411,113500,170096725,3240,3240,3240,3240,0
|
|
20240411,113400,170096725,3240,3240,3240,3240,1000
|
|
20240411,113300,166856725,3230,3230,3230,3230,1
|
|
20240411,113200,166853495,3230,3230,3230,3230,1
|
|
20240411,113100,166850265,3235,3235,3235,3235,0
|
|
20240411,113000,166850265,3235,3230,3235,3230,31
|
|
20240411,112900,166749985,3245,3230,3245,3230,1003
|
|
20240411,112800,163507875,3230,3230,3230,3230,10
|
|
20240411,112700,163475575,3225,3225,3225,3225,0
|
|
20240411,112600,163475575,3225,3225,3225,3225,0
|
|
20240411,112500,163475575,3225,3225,3225,3225,50
|
|
20240411,112400,163314325,3225,3225,3225,3220,1736
|
|
20240411,112300,157721810,3220,3220,3220,3220,200
|
|
20240411,112200,157077810,3225,3225,3225,3225,20
|
|
20240411,112100,157013310,3225,3225,3225,3225,1
|
|
20240411,112000,157010085,3220,3220,3220,3220,0
|
|
20240411,111900,157010085,3220,3220,3220,3220,0
|
|
20240411,111800,157010085,3220,3220,3220,3220,100
|
|
20240411,111700,156688085,3225,3225,3225,3225,0
|
|
20240411,111600,156688085,3225,3225,3225,3225,0
|
|
20240411,111500,156688085,3225,3225,3225,3225,0
|
|
20240411,111400,156688085,3225,3225,3225,3225,30
|
|
20240411,111300,156591335,3225,3225,3225,3225,100
|
|
20240411,111200,156268835,3225,3225,3225,3225,85
|
|
20240411,111100,155994710,3225,3225,3225,3225,0
|
|
20240411,111000,155994710,3225,3225,3225,3220,2695
|
|
20240411,110900,147306380,3230,3230,3230,3230,1
|
|
20240411,110800,147303150,3230,3230,3230,3230,2
|
|
20240411,110700,147296690,3230,3230,3230,3230,0
|
|
20240411,110600,147296690,3230,3230,3230,3230,10
|
|
20240411,110500,147264390,3225,3225,3225,3225,0
|
|
20240411,110400,147264390,3225,3225,3225,3225,0
|
|
20240411,110300,147264390,3225,3225,3225,3225,1000
|
|
20240411,110200,144039390,3225,3225,3225,3225,0
|
|
20240411,110100,144039390,3225,3225,3225,3225,0
|
|
20240411,110000,144039390,3225,3225,3225,3225,0
|
|
20240411,105900,144039390,3225,3225,3225,3225,40
|
|
20240411,105800,143910390,3225,3225,3225,3225,0
|
|
20240411,105700,143910390,3225,3225,3225,3225,0
|
|
20240411,105600,143910390,3225,3225,3225,3225,0
|
|
20240411,105500,143910390,3225,3225,3225,3225,0
|
|
20240411,105400,143910390,3225,3225,3225,3225,0
|
|
20240411,105300,143910390,3225,3225,3225,3225,60
|
|
20240411,105200,143716890,3220,3220,3220,3220,256
|
|
20240411,105100,142892570,3220,3220,3220,3220,0
|
|
20240411,105000,142892570,3220,3220,3220,3220,0
|
|
20240411,104900,142892570,3220,3220,3220,3220,0
|
|
20240411,104800,142892570,3220,3220,3220,3220,410
|
|
20240411,104700,141572370,3220,3220,3220,3220,1
|
|
20240411,104600,141569150,3220,3225,3225,3220,6397
|
|
20240411,104500,120954325,3230,3230,3230,3230,0
|
|
20240411,104400,120954325,3230,3230,3230,3230,0
|
|
20240411,104300,120954325,3230,3230,3230,3230,0
|
|
20240411,104200,120954325,3230,3230,3230,3230,1
|
|
20240411,104100,120951095,3230,3230,3230,3230,0
|
|
20240411,104000,120951095,3230,3230,3230,3230,0
|
|
20240411,103900,120951095,3230,3230,3230,3230,46
|
|
20240411,103800,120802515,3235,3235,3235,3235,0
|
|
20240411,103700,120802515,3235,3235,3235,3235,0
|
|
20240411,103600,120802515,3235,3235,3235,3235,0
|
|
20240411,103500,120802515,3235,3235,3235,3235,0
|
|
20240411,103400,120802515,3235,3235,3235,3235,7
|
|
20240411,103300,120779870,3240,3240,3240,3240,70
|
|
20240411,103200,120553070,3240,3240,3240,3240,1
|
|
20240411,103100,120549830,3230,3230,3230,3230,293
|
|
20240411,103000,119603440,3230,3230,3230,3230,351
|
|
20240411,102900,118469710,3230,3230,3230,3230,265
|
|
20240411,102800,117613760,3230,3230,3230,3230,1000
|
|
20240411,102700,114383760,3230,3230,3230,3230,28
|
|
20240411,102600,114293320,3225,3220,3225,3220,407
|
|
20240411,102500,112980750,3210,3215,3215,3205,1444
|
|
20240411,102400,108348300,3220,3235,3235,3220,3737
|
|
20240411,102300,96293590,3245,3240,3245,3240,15
|
|
20240411,102200,96244940,3240,3240,3240,3240,6
|
|
20240411,102100,96225500,3235,3235,3235,3235,0
|
|
20240411,102000,96225500,3235,3230,3245,3230,791
|
|
20240411,101900,93662595,3220,3220,3220,3220,1
|
|
20240411,101800,93659375,3225,3220,3245,3220,1487
|
|
20240411,101700,88852855,3215,3215,3215,3215,2
|
|
20240411,101600,88846425,3220,3210,3220,3210,2273
|
|
20240411,101500,81544015,3220,3235,3235,3210,6706
|
|
20240411,101400,59972080,3235,3235,3235,3235,4
|
|
20240411,101300,59959140,3235,3235,3235,3235,479
|
|
20240411,101200,58409575,3235,3235,3235,3235,0
|
|
20240411,101100,58409575,3235,3235,3235,3235,0
|
|
20240411,101000,58409575,3235,3235,3235,3235,22
|
|
20240411,100900,58338405,3240,3240,3240,3240,0
|
|
20240411,100800,58338405,3240,3240,3240,3240,0
|
|
20240411,100700,58338405,3240,3230,3240,3230,2100
|
|
20240411,100600,51554410,3230,3230,3230,3230,0
|
|
20240411,100500,51554410,3230,3230,3230,3230,200
|
|
20240411,100400,50908410,3230,3230,3230,3230,50
|
|
20240411,100300,50746910,3230,3230,3230,3230,1255
|
|
20240411,100200,46693260,3230,3230,3230,3230,0
|
|
20240411,100100,46693260,3230,3230,3230,3230,0
|
|
20240411,100000,46693260,3230,3230,3230,3230,0
|
|
20240411,095900,46693260,3230,3230,3230,3230,1
|
|
20240411,095800,46690030,3230,3240,3240,3230,409
|
|
20240411,095700,45368805,3235,3235,3235,3235,0
|
|
20240411,095600,45368805,3235,3235,3235,3235,0
|
|
20240411,095500,45368805,3235,3235,3235,3235,0
|
|
20240411,095400,45368805,3235,3235,3235,3235,0
|
|
20240411,095300,45368805,3235,3235,3235,3235,1300
|
|
20240411,095200,41163305,3240,3240,3240,3240,0
|
|
20240411,095100,41163305,3240,3235,3240,3235,993
|
|
20240411,095000,37949360,3235,3235,3235,3235,1
|
|
20240411,094900,37946125,3235,3235,3235,3235,52
|
|
20240411,094800,37777905,3235,3235,3235,3235,1
|
|
20240411,094700,37774670,3230,3235,3235,3230,379
|
|
20240411,094600,36550495,3235,3235,3235,3235,1320
|
|
20240411,094500,32280295,3240,3240,3240,3240,25
|
|
20240411,094400,32199295,3240,3240,3240,3240,0
|
|
20240411,094300,32199295,3240,3240,3240,3240,1
|
|
20240411,094200,32196055,3240,3240,3240,3240,0
|
|
20240411,094100,32196055,3240,3240,3240,3240,0
|
|
20240411,094000,32196055,3240,3240,3240,3240,32
|
|
20240411,093900,32092375,3240,3240,3240,3240,593
|
|
20240411,093800,30171055,3240,3240,3240,3240,0
|
|
20240411,093700,30171055,3240,3240,3240,3240,0
|
|
20240411,093600,30171055,3240,3240,3240,3240,0
|
|
20240411,093500,30171055,3240,3240,3240,3240,1000
|
|
20240411,093400,26931055,3245,3245,3245,3245,3
|
|
20240411,093300,26921320,3240,3240,3240,3240,98
|
|
20240411,093200,26603800,3240,3240,3240,3240,0
|
|
20240411,093100,26603800,3240,3240,3240,3240,465
|
|
20240411,093000,25097200,3240,3250,3250,3240,347
|
|
20240411,092900,23972825,3245,3245,3245,3245,0
|
|
20240411,092800,23972825,3245,3245,3245,3245,0
|
|
20240411,092700,23972825,3245,3245,3245,3245,1
|
|
20240411,092600,23969580,3240,3240,3240,3240,105
|
|
20240411,092500,23629380,3240,3240,3240,3240,300
|
|
20240411,092400,22657380,3240,3240,3240,3240,1
|
|
20240411,092300,22654140,3235,3235,3235,3235,0
|
|
20240411,092200,22654140,3235,3235,3235,3235,41
|
|
20240411,092100,22521505,3240,3240,3240,3235,101
|
|
20240411,092000,22194570,3240,3245,3245,3235,659
|
|
20240411,091900,20062285,3240,3240,3240,3240,0
|
|
20240411,091800,20062285,3240,3240,3240,3240,9
|
|
20240411,091700,20033125,3240,3240,3240,3240,13
|
|
20240411,091600,19991005,3240,3240,3240,3240,100
|
|
20240411,091500,19667005,3240,3240,3240,3240,0
|
|
20240411,091400,19667005,3240,3250,3250,3240,902
|
|
20240411,091300,16739445,3250,3250,3250,3250,0
|
|
20240411,091200,16739445,3250,3250,3250,3250,0
|
|
20240411,091100,16739445,3250,3250,3250,3250,100
|
|
20240411,091000,16414445,3250,3250,3250,3250,0
|
|
20240411,090900,16414445,3250,3235,3250,3235,640
|
|
20240411,090800,14343700,3235,3250,3250,3230,1024
|
|
20240411,090700,11035345,3230,3230,3230,3230,0
|
|
20240411,090600,11035345,3230,3250,3250,3230,608
|
|
20240411,090500,9066910,3250,3250,3250,3250,21
|
|
20240411,090400,8998660,3250,3260,3260,3250,1318
|
|
20240411,090300,4714800,3260,3260,3260,3260,54
|
|
20240411,090200,4538760,3270,3270,3270,3270,22
|
|
20240411,090100,4466820,3270,3270,3270,3270,0
|
|
20240411,090000,4466820,3270,3270,3270,3270,1366
|