648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,194500,135926565,4255,4255,4255,4255,836
|
|
20240411,194400,135926565,4255,4255,4255,4255,0
|
|
20240411,194300,135926565,4255,4255,4255,4255,0
|
|
20240411,194200,135926565,4255,4255,4255,4255,0
|
|
20240411,194100,135926565,4255,4255,4255,4255,0
|
|
20240411,194000,135926565,4255,4255,4255,4255,0
|
|
20240411,193900,135926565,4255,4255,4255,4255,0
|
|
20240411,193800,135926565,4255,4255,4255,4255,0
|
|
20240411,193700,135926565,4255,4255,4255,4255,0
|
|
20240411,193600,135926565,4255,4255,4255,4255,0
|
|
20240411,193500,135926565,4255,4255,4255,4255,0
|
|
20240411,193400,135926565,4255,4255,4255,4255,0
|
|
20240411,193300,135926565,4255,4255,4255,4255,0
|
|
20240411,193200,135926565,4255,4255,4255,4255,0
|
|
20240411,193100,135926565,4255,4255,4255,4255,0
|
|
20240411,193000,135926565,4255,4255,4255,4255,0
|
|
20240411,192900,135926565,4255,4255,4255,4255,0
|
|
20240411,192800,135926565,4255,4255,4255,4255,0
|
|
20240411,192700,135926565,4255,4255,4255,4255,0
|
|
20240411,192600,135926565,4255,4255,4255,4255,0
|
|
20240411,192500,135926565,4255,4255,4255,4255,0
|
|
20240411,192400,135926565,4255,4255,4255,4255,0
|
|
20240411,192300,135926565,4255,4255,4255,4255,0
|
|
20240411,192200,135926565,4255,4255,4255,4255,0
|
|
20240411,192100,135926565,4255,4255,4255,4255,0
|
|
20240411,192000,135926565,4255,4255,4255,4255,0
|
|
20240411,191900,135926565,4255,4255,4255,4255,0
|
|
20240411,191800,135926565,4255,4255,4255,4255,0
|
|
20240411,191700,135926565,4255,4255,4255,4255,0
|
|
20240411,191600,135926565,4255,4255,4255,4255,0
|
|
20240411,191500,135926565,4255,4255,4255,4255,836
|
|
20240411,191400,135926565,4255,4255,4255,4255,0
|
|
20240411,191300,135926565,4255,4255,4255,4255,0
|
|
20240411,191200,135926565,4255,4255,4255,4255,0
|
|
20240411,191100,135926565,4255,4255,4255,4255,0
|
|
20240411,191000,135926565,4255,4255,4255,4255,0
|
|
20240411,190900,135926565,4255,4255,4255,4255,0
|
|
20240411,190800,135926565,4255,4255,4255,4255,0
|
|
20240411,190700,135926565,4255,4255,4255,4255,0
|
|
20240411,190600,135926565,4255,4255,4255,4255,0
|
|
20240411,190500,135926565,4255,4255,4255,4255,0
|
|
20240411,190400,135926565,4255,4255,4255,4255,0
|
|
20240411,190300,135926565,4255,4255,4255,4255,0
|
|
20240411,190200,135926565,4255,4255,4255,4255,0
|
|
20240411,190100,135926565,4255,4255,4255,4255,0
|
|
20240411,190000,135926565,4255,4255,4255,4255,0
|
|
20240411,185900,135926565,4255,4255,4255,4255,0
|
|
20240411,185800,135926565,4255,4255,4255,4255,0
|
|
20240411,185700,135926565,4255,4255,4255,4255,0
|
|
20240411,185600,135926565,4255,4255,4255,4255,0
|
|
20240411,185500,135926565,4255,4255,4255,4255,0
|
|
20240411,185400,135926565,4255,4255,4255,4255,0
|
|
20240411,185300,135926565,4255,4255,4255,4255,0
|
|
20240411,185200,135926565,4255,4255,4255,4255,0
|
|
20240411,185100,135926565,4255,4255,4255,4255,0
|
|
20240411,185000,135926565,4255,4255,4255,4255,0
|
|
20240411,184900,135926565,4255,4255,4255,4255,0
|
|
20240411,184800,135926565,4255,4255,4255,4255,0
|
|
20240411,184700,135926565,4255,4255,4255,4255,0
|
|
20240411,184600,135926565,4255,4255,4255,4255,0
|
|
20240411,184500,135926565,4255,4255,4255,4255,836
|
|
20240411,184400,135926565,4255,4255,4255,4255,0
|
|
20240411,184300,135926565,4255,4255,4255,4255,0
|
|
20240411,184200,135926565,4255,4255,4255,4255,0
|
|
20240411,184100,135926565,4255,4255,4255,4255,0
|
|
20240411,184000,135926565,4255,4255,4255,4255,0
|
|
20240411,183900,135926565,4255,4255,4255,4255,0
|
|
20240411,183800,135926565,4255,4255,4255,4255,0
|
|
20240411,183700,135926565,4255,4255,4255,4255,0
|
|
20240411,183600,135926565,4255,4255,4255,4255,0
|
|
20240411,183500,135926565,4255,4255,4255,4255,0
|
|
20240411,183400,135926565,4255,4255,4255,4255,0
|
|
20240411,183300,135926565,4255,4255,4255,4255,0
|
|
20240411,183200,135926565,4255,4255,4255,4255,0
|
|
20240411,183100,135926565,4255,4255,4255,4255,0
|
|
20240411,183000,135926565,4255,4255,4255,4255,0
|
|
20240411,182900,135926565,4255,4255,4255,4255,0
|
|
20240411,182800,135926565,4255,4255,4255,4255,0
|
|
20240411,182700,135926565,4255,4255,4255,4255,0
|
|
20240411,182600,135926565,4255,4255,4255,4255,0
|
|
20240411,182500,135926565,4255,4255,4255,4255,0
|
|
20240411,182400,135926565,4255,4255,4255,4255,0
|
|
20240411,182300,135926565,4255,4255,4255,4255,0
|
|
20240411,182200,135926565,4255,4255,4255,4255,0
|
|
20240411,182100,135926565,4255,4255,4255,4255,0
|
|
20240411,182000,135926565,4255,4255,4255,4255,0
|
|
20240411,181900,135926565,4255,4255,4255,4255,0
|
|
20240411,181800,135926565,4255,4255,4255,4255,0
|
|
20240411,181700,135926565,4255,4255,4255,4255,0
|
|
20240411,181600,135926565,4255,4255,4255,4255,0
|
|
20240411,181500,135926565,4255,4255,4255,4255,836
|
|
20240411,181400,135926565,4255,4255,4255,4255,0
|
|
20240411,181300,135926565,4255,4255,4255,4255,0
|
|
20240411,181200,135926565,4255,4255,4255,4255,0
|
|
20240411,181100,135926565,4255,4255,4255,4255,0
|
|
20240411,181000,135926565,4255,4255,4255,4255,0
|
|
20240411,180900,135926565,4255,4255,4255,4255,0
|
|
20240411,180800,135926565,4255,4255,4255,4255,0
|
|
20240411,180700,135926565,4255,4255,4255,4255,0
|
|
20240411,180600,135926565,4255,4255,4255,4255,0
|
|
20240411,180500,135926565,4255,4255,4255,4255,0
|
|
20240411,180400,135926565,4255,4255,4255,4255,0
|
|
20240411,180300,135926565,4255,4255,4255,4255,0
|
|
20240411,180200,135926565,4255,4255,4255,4255,0
|
|
20240411,180100,135926565,4255,4255,4255,4255,0
|
|
20240411,180000,135926565,4255,4255,4255,4255,0
|
|
20240411,175900,135926565,4255,4255,4255,4255,0
|
|
20240411,175800,135926565,4255,4255,4255,4255,0
|
|
20240411,175700,135926565,4255,4255,4255,4255,0
|
|
20240411,175600,135926565,4255,4255,4255,4255,0
|
|
20240411,175500,135926565,4255,4255,4255,4255,0
|
|
20240411,175400,135926565,4255,4255,4255,4255,0
|
|
20240411,175300,135926565,4255,4255,4255,4255,0
|
|
20240411,175200,135926565,4255,4255,4255,4255,0
|
|
20240411,175100,135926565,4255,4255,4255,4255,0
|
|
20240411,175000,135926565,4255,4255,4255,4255,0
|
|
20240411,174900,135926565,4255,4255,4255,4255,0
|
|
20240411,174800,135926565,4255,4255,4255,4255,0
|
|
20240411,174700,135926565,4255,4255,4255,4255,0
|
|
20240411,174600,135926565,4255,4255,4255,4255,0
|
|
20240411,174500,135926565,4255,4255,4255,4255,836
|
|
20240411,174400,135926565,4255,4255,4255,4255,0
|
|
20240411,174300,135926565,4255,4255,4255,4255,0
|
|
20240411,174200,135926565,4255,4255,4255,4255,0
|
|
20240411,174100,135926565,4255,4255,4255,4255,0
|
|
20240411,174000,135926565,4255,4255,4255,4255,0
|
|
20240411,173900,135926565,4255,4255,4255,4255,0
|
|
20240411,173800,135926565,4255,4255,4255,4255,0
|
|
20240411,173700,135926565,4255,4255,4255,4255,0
|
|
20240411,173600,135926565,4255,4255,4255,4255,0
|
|
20240411,173500,135926565,4255,4255,4255,4255,0
|
|
20240411,173400,135926565,4255,4255,4255,4255,0
|
|
20240411,173300,135926565,4255,4255,4255,4255,0
|
|
20240411,173200,135926565,4255,4255,4255,4255,0
|
|
20240411,173100,135926565,4255,4255,4255,4255,0
|
|
20240411,173000,135926565,4255,4255,4255,4255,0
|
|
20240411,172900,135926565,4255,4255,4255,4255,0
|
|
20240411,172800,135926565,4255,4255,4255,4255,0
|
|
20240411,172700,135926565,4255,4255,4255,4255,0
|
|
20240411,172600,135926565,4255,4255,4255,4255,0
|
|
20240411,172500,135926565,4255,4255,4255,4255,0
|
|
20240411,172400,135926565,4255,4255,4255,4255,0
|
|
20240411,172300,135926565,4255,4255,4255,4255,0
|
|
20240411,172200,135926565,4255,4255,4255,4255,0
|
|
20240411,172100,135926565,4255,4255,4255,4255,0
|
|
20240411,172000,135926565,4255,4255,4255,4255,0
|
|
20240411,171900,135926565,4255,4255,4255,4255,0
|
|
20240411,171800,135926565,4255,4255,4255,4255,0
|
|
20240411,171700,135926565,4255,4255,4255,4255,0
|
|
20240411,171600,135926565,4255,4255,4255,4255,0
|
|
20240411,171500,135926565,4255,4255,4255,4255,836
|
|
20240411,171400,135926565,4255,4255,4255,4255,0
|
|
20240411,171300,135926565,4255,4255,4255,4255,0
|
|
20240411,171200,135926565,4255,4255,4255,4255,0
|
|
20240411,171100,135926565,4255,4255,4255,4255,0
|
|
20240411,171000,135926565,4255,4255,4255,4255,0
|
|
20240411,170900,135926565,4255,4255,4255,4255,0
|
|
20240411,170800,135926565,4255,4255,4255,4255,0
|
|
20240411,170700,135926565,4255,4255,4255,4255,0
|
|
20240411,170600,135926565,4255,4255,4255,4255,0
|
|
20240411,170500,135926565,4255,4255,4255,4255,0
|
|
20240411,170400,135926565,4255,4255,4255,4255,0
|
|
20240411,170300,135926565,4255,4255,4255,4255,0
|
|
20240411,170200,135926565,4255,4255,4255,4255,0
|
|
20240411,170100,135926565,4255,4255,4255,4255,0
|
|
20240411,170000,135926565,4255,4255,4255,4255,0
|
|
20240411,165900,135926565,4255,4255,4255,4255,0
|
|
20240411,165800,135926565,4255,4255,4255,4255,0
|
|
20240411,165700,135926565,4255,4255,4255,4255,0
|
|
20240411,165600,135926565,4255,4255,4255,4255,0
|
|
20240411,165500,135926565,4255,4255,4255,4255,0
|
|
20240411,165400,135926565,4255,4255,4255,4255,0
|
|
20240411,165300,135926565,4255,4255,4255,4255,0
|
|
20240411,165200,135926565,4255,4255,4255,4255,0
|
|
20240411,165100,135926565,4255,4255,4255,4255,0
|
|
20240411,165000,135926565,4255,4255,4255,4255,0
|
|
20240411,164900,135926565,4255,4255,4255,4255,0
|
|
20240411,164800,135926565,4255,4255,4255,4255,0
|
|
20240411,164700,135926565,4255,4255,4255,4255,0
|
|
20240411,164600,135926565,4255,4255,4255,4255,0
|
|
20240411,164500,135926565,4255,4255,4255,4255,836
|
|
20240411,164400,135926565,4255,4255,4255,4255,0
|
|
20240411,164300,135926565,4255,4255,4255,4255,0
|
|
20240411,164200,135926565,4255,4255,4255,4255,0
|
|
20240411,164100,135926565,4255,4255,4255,4255,0
|
|
20240411,164000,135926565,4255,4255,4255,4255,0
|
|
20240411,163900,135926565,4255,4255,4255,4255,0
|
|
20240411,163800,135926565,4255,4255,4255,4255,0
|
|
20240411,163700,135926565,4255,4255,4255,4255,0
|
|
20240411,163600,135926565,4255,4255,4255,4255,0
|
|
20240411,163500,135926565,4255,4255,4255,4255,0
|
|
20240411,163400,135926565,4255,4255,4255,4255,0
|
|
20240411,163300,135926565,4255,4255,4255,4255,0
|
|
20240411,163200,135926565,4255,4255,4255,4255,0
|
|
20240411,163100,135926565,4255,4255,4255,4255,0
|
|
20240411,163000,135926565,4255,4255,4255,4255,0
|
|
20240411,162900,135926565,4255,4255,4255,4255,0
|
|
20240411,162800,135926565,4255,4255,4255,4255,0
|
|
20240411,162700,135926565,4255,4255,4255,4255,0
|
|
20240411,162600,135926565,4255,4255,4255,4255,0
|
|
20240411,162500,135926565,4255,4255,4255,4255,0
|
|
20240411,162400,135926565,4255,4255,4255,4255,0
|
|
20240411,162300,135926565,4255,4255,4255,4255,0
|
|
20240411,162200,135926565,4255,4255,4255,4255,0
|
|
20240411,162100,135926565,4255,4255,4255,4255,0
|
|
20240411,162000,135926565,4255,4255,4255,4255,0
|
|
20240411,161900,135926565,4255,4255,4255,4255,0
|
|
20240411,161800,135926565,4255,4255,4255,4255,0
|
|
20240411,161700,135926565,4255,4255,4255,4255,0
|
|
20240411,161600,135926565,4255,4255,4255,4255,0
|
|
20240411,161500,135926565,4255,4255,4255,4255,836
|
|
20240411,161400,135926565,4255,4255,4255,4255,0
|
|
20240411,161300,135926565,4255,4255,4255,4255,0
|
|
20240411,161200,135926565,4255,4255,4255,4255,0
|
|
20240411,161100,135926565,4255,4255,4255,4255,0
|
|
20240411,161000,135926565,4255,4255,4255,4255,0
|
|
20240411,160900,135926565,4255,4255,4255,4255,0
|
|
20240411,160800,135926565,4255,4255,4255,4255,0
|
|
20240411,160700,135926565,4255,4255,4255,4255,0
|
|
20240411,160600,135926565,4255,4255,4255,4255,0
|
|
20240411,160500,135926565,4255,4255,4255,4255,0
|
|
20240411,160400,135926565,4255,4255,4255,4255,0
|
|
20240411,160300,135926565,4255,4255,4255,4255,0
|
|
20240411,160200,135926565,4255,4255,4255,4255,0
|
|
20240411,160100,135926565,4255,4255,4255,4255,0
|
|
20240411,160000,135926565,4255,4255,4255,4255,0
|
|
20240411,155900,135926565,4255,4255,4255,4255,0
|
|
20240411,155800,135926565,4255,4255,4255,4255,0
|
|
20240411,155700,135926565,4255,4255,4255,4255,0
|
|
20240411,155600,135926565,4255,4255,4255,4255,0
|
|
20240411,155500,135926565,4255,4255,4255,4255,0
|
|
20240411,155400,135926565,4255,4255,4255,4255,0
|
|
20240411,155300,135926565,4255,4255,4255,4255,0
|
|
20240411,155200,135926565,4255,4255,4255,4255,0
|
|
20240411,155100,135926565,4255,4255,4255,4255,0
|
|
20240411,155000,135926565,4255,4255,4255,4255,0
|
|
20240411,154900,135926565,4255,4255,4255,4255,0
|
|
20240411,154800,135926565,4255,4255,4255,4255,0
|
|
20240411,154700,135926565,4255,4255,4255,4255,0
|
|
20240411,154600,135926565,4255,4255,4255,4255,0
|
|
20240411,154500,135926565,4255,4255,4255,4255,836
|
|
20240411,154400,135926565,4255,4255,4255,4255,0
|
|
20240411,154300,135926565,4255,4255,4255,4255,0
|
|
20240411,154200,135926565,4255,4255,4255,4255,0
|
|
20240411,154100,135926565,4255,4255,4255,4255,0
|
|
20240411,154000,135926565,4255,4255,4255,4255,0
|
|
20240411,153900,135926565,4255,4255,4255,4255,0
|
|
20240411,153800,135926565,4255,4255,4255,4255,0
|
|
20240411,153700,135926565,4255,4255,4255,4255,0
|
|
20240411,153600,135926565,4255,4255,4255,4255,0
|
|
20240411,153500,135926565,4255,4255,4255,4255,0
|
|
20240411,153400,135926565,4255,4255,4255,4255,0
|
|
20240411,153300,135926565,4255,4255,4255,4255,0
|
|
20240411,153200,135926565,4255,4255,4255,4255,0
|
|
20240411,153100,135926565,4255,4255,4255,4255,0
|
|
20240411,153000,135926565,4255,4255,4255,4255,836
|
|
20240411,152900,132369385,4230,4230,4230,4230,0
|
|
20240411,152800,132369385,4230,4230,4230,4230,0
|
|
20240411,152700,132369385,4230,4230,4230,4230,0
|
|
20240411,152600,132369385,4230,4230,4230,4230,0
|
|
20240411,152500,132369385,4230,4230,4230,4230,0
|
|
20240411,152400,132369385,4230,4230,4230,4230,0
|
|
20240411,152300,132369385,4230,4230,4230,4230,0
|
|
20240411,152200,132369385,4230,4230,4230,4230,0
|
|
20240411,152100,132369385,4230,4230,4230,4230,0
|
|
20240411,152000,132369385,4230,4230,4230,4230,0
|
|
20240411,151900,132369385,4230,4240,4245,4230,1352
|
|
20240411,151800,126648095,4235,4235,4235,4235,0
|
|
20240411,151700,126648095,4235,4235,4245,4235,13
|
|
20240411,151600,126593030,4235,4235,4235,4235,18
|
|
20240411,151500,126516800,4235,4235,4235,4235,20
|
|
20240411,151400,126432100,4235,4235,4245,4235,29
|
|
20240411,151300,126309255,4235,4235,4235,4235,11
|
|
20240411,151200,126262670,4235,4235,4235,4235,211
|
|
20240411,151100,125369085,4235,4235,4245,4235,11
|
|
20240411,151000,125322480,4245,4245,4245,4245,6
|
|
20240411,150900,125297010,4240,4235,4240,4235,106
|
|
20240411,150800,124847650,4245,4245,4245,4245,0
|
|
20240411,150700,124847650,4245,4245,4245,4245,0
|
|
20240411,150600,124847650,4245,4245,4245,4245,0
|
|
20240411,150500,124847650,4245,4245,4245,4245,3
|
|
20240411,150400,124834915,4245,4245,4245,4245,0
|
|
20240411,150300,124834915,4245,4235,4245,4235,411
|
|
20240411,150200,123094220,4235,4235,4235,4235,0
|
|
20240411,150100,123094220,4235,4235,4235,4235,1
|
|
20240411,150000,123089985,4245,4245,4245,4245,0
|
|
20240411,145900,123089985,4245,4245,4245,4245,0
|
|
20240411,145800,123089985,4245,4245,4245,4245,1
|
|
20240411,145700,123085740,4245,4245,4245,4245,0
|
|
20240411,145600,123085740,4245,4245,4245,4245,0
|
|
20240411,145500,123085740,4245,4245,4245,4245,1
|
|
20240411,145400,123081495,4235,4235,4235,4235,23
|
|
20240411,145300,122984090,4240,4240,4240,4240,1
|
|
20240411,145200,122979850,4235,4235,4235,4235,0
|
|
20240411,145100,122979850,4235,4235,4235,4235,0
|
|
20240411,145000,122979850,4235,4235,4235,4235,0
|
|
20240411,144900,122979850,4235,4235,4235,4235,0
|
|
20240411,144800,122979850,4235,4235,4235,4235,0
|
|
20240411,144700,122979850,4235,4235,4235,4235,0
|
|
20240411,144600,122979850,4235,4235,4235,4235,431
|
|
20240411,144500,121154565,4235,4235,4235,4235,1
|
|
20240411,144400,121150330,4230,4240,4240,4230,1078
|
|
20240411,144300,116586825,4240,4240,4240,4240,0
|
|
20240411,144200,116586825,4240,4240,4240,4240,4
|
|
20240411,144100,116569865,4245,4245,4245,4245,113
|
|
20240411,144000,116090180,4245,4245,4245,4245,0
|
|
20240411,143900,116090180,4245,4250,4250,4245,250
|
|
20240411,143800,115028330,4250,4255,4255,4250,13
|
|
20240411,143700,114973070,4260,4260,4260,4260,0
|
|
20240411,143600,114973070,4260,4260,4260,4260,0
|
|
20240411,143500,114973070,4260,4260,4260,4260,0
|
|
20240411,143400,114973070,4260,4260,4260,4260,0
|
|
20240411,143300,114973070,4260,4260,4260,4260,0
|
|
20240411,143200,114973070,4260,4260,4260,4260,3
|
|
20240411,143100,114960290,4255,4255,4255,4255,0
|
|
20240411,143000,114960290,4255,4255,4255,4255,0
|
|
20240411,142900,114960290,4255,4255,4255,4255,0
|
|
20240411,142800,114960290,4255,4255,4255,4255,0
|
|
20240411,142700,114960290,4255,4255,4255,4255,0
|
|
20240411,142600,114960290,4255,4255,4255,4255,53
|
|
20240411,142500,114734775,4250,4250,4250,4250,0
|
|
20240411,142400,114734775,4250,4250,4250,4250,0
|
|
20240411,142300,114734775,4250,4250,4250,4250,48
|
|
20240411,142200,114530775,4250,4250,4250,4250,0
|
|
20240411,142100,114530775,4250,4250,4250,4250,0
|
|
20240411,142000,114530775,4250,4250,4250,4250,0
|
|
20240411,141900,114530775,4250,4250,4250,4250,0
|
|
20240411,141800,114530775,4250,4250,4250,4250,1021
|
|
20240411,141700,110191525,4260,4260,4260,4260,1
|
|
20240411,141600,110187265,4260,4260,4260,4260,0
|
|
20240411,141500,110187265,4260,4260,4260,4260,0
|
|
20240411,141400,110187265,4260,4260,4260,4260,0
|
|
20240411,141300,110187265,4260,4260,4260,4260,1
|
|
20240411,141200,110183005,4260,4260,4260,4260,3
|
|
20240411,141100,110170225,4250,4250,4250,4250,0
|
|
20240411,141000,110170225,4250,4250,4250,4250,0
|
|
20240411,140900,110170225,4250,4250,4250,4250,0
|
|
20240411,140800,110170225,4250,4250,4250,4250,0
|
|
20240411,140700,110170225,4250,4250,4250,4250,0
|
|
20240411,140600,110170225,4250,4250,4250,4250,0
|
|
20240411,140500,110170225,4250,4250,4250,4250,0
|
|
20240411,140400,110170225,4250,4250,4250,4250,36
|
|
20240411,140300,110017225,4250,4250,4250,4250,50
|
|
20240411,140200,109804725,4250,4250,4250,4250,0
|
|
20240411,140100,109804725,4250,4250,4250,4250,0
|
|
20240411,140000,109804725,4250,4255,4255,4250,185
|
|
20240411,135900,109018430,4255,4255,4255,4255,0
|
|
20240411,135800,109018430,4255,4255,4255,4255,150
|
|
20240411,135700,108380180,4265,4265,4265,4265,0
|
|
20240411,135600,108380180,4265,4265,4265,4265,0
|
|
20240411,135500,108380180,4265,4265,4265,4265,0
|
|
20240411,135400,108380180,4265,4265,4265,4265,0
|
|
20240411,135300,108380180,4265,4265,4265,4265,0
|
|
20240411,135200,108380180,4265,4265,4265,4265,3
|
|
20240411,135100,108367385,4265,4265,4265,4265,0
|
|
20240411,135000,108367385,4265,4265,4265,4265,0
|
|
20240411,134900,108367385,4265,4265,4265,4265,0
|
|
20240411,134800,108367385,4265,4265,4265,4265,0
|
|
20240411,134700,108367385,4265,4265,4265,4265,0
|
|
20240411,134600,108367385,4265,4265,4265,4265,3
|
|
20240411,134500,108354590,4260,4270,4270,4260,26
|
|
20240411,134400,108243760,4265,4265,4265,4265,6
|
|
20240411,134300,108218170,4270,4270,4270,4270,0
|
|
20240411,134200,108218170,4270,4270,4270,4270,0
|
|
20240411,134100,108218170,4270,4270,4270,4270,0
|
|
20240411,134000,108218170,4270,4270,4270,4270,0
|
|
20240411,133900,108218170,4270,4270,4270,4270,0
|
|
20240411,133800,108218170,4270,4270,4270,4270,0
|
|
20240411,133700,108218170,4270,4270,4270,4270,0
|
|
20240411,133600,108218170,4270,4270,4270,4270,0
|
|
20240411,133500,108218170,4270,4270,4270,4270,0
|
|
20240411,133400,108218170,4270,4270,4270,4270,0
|
|
20240411,133300,108218170,4270,4270,4270,4270,1
|
|
20240411,133200,108213900,4265,4265,4265,4265,0
|
|
20240411,133100,108213900,4265,4265,4265,4265,0
|
|
20240411,133000,108213900,4265,4265,4265,4265,91
|
|
20240411,132900,107825785,4265,4265,4265,4265,0
|
|
20240411,132800,107825785,4265,4265,4265,4265,0
|
|
20240411,132700,107825785,4265,4265,4265,4265,52
|
|
20240411,132600,107604005,4255,4255,4255,4255,0
|
|
20240411,132500,107604005,4255,4255,4255,4255,0
|
|
20240411,132400,107604005,4255,4255,4255,4255,0
|
|
20240411,132300,107604005,4255,4255,4255,4255,0
|
|
20240411,132200,107604005,4255,4255,4255,4255,0
|
|
20240411,132100,107604005,4255,4255,4255,4255,0
|
|
20240411,132000,107604005,4255,4255,4255,4255,0
|
|
20240411,131900,107604005,4255,4255,4255,4255,0
|
|
20240411,131800,107604005,4255,4255,4255,4255,0
|
|
20240411,131700,107604005,4255,4255,4255,4255,0
|
|
20240411,131600,107604005,4255,4255,4255,4255,0
|
|
20240411,131500,107604005,4255,4255,4255,4255,0
|
|
20240411,131400,107604005,4255,4255,4255,4255,0
|
|
20240411,131300,107604005,4255,4255,4255,4255,37
|
|
20240411,131200,107446570,4265,4265,4265,4265,0
|
|
20240411,131100,107446570,4265,4265,4265,4265,0
|
|
20240411,131000,107446570,4265,4265,4265,4265,0
|
|
20240411,130900,107446570,4265,4265,4265,4265,22
|
|
20240411,130800,107352740,4260,4265,4265,4260,23
|
|
20240411,130700,107254710,4260,4260,4260,4260,0
|
|
20240411,130600,107254710,4260,4260,4260,4260,0
|
|
20240411,130500,107254710,4260,4260,4260,4260,0
|
|
20240411,130400,107254710,4260,4260,4260,4260,0
|
|
20240411,130300,107254710,4260,4260,4260,4260,0
|
|
20240411,130200,107254710,4260,4260,4260,4260,0
|
|
20240411,130100,107254710,4260,4260,4260,4260,0
|
|
20240411,130000,107254710,4260,4260,4260,4260,0
|
|
20240411,125900,107254710,4260,4260,4260,4260,0
|
|
20240411,125800,107254710,4260,4255,4260,4255,179
|
|
20240411,125700,106492475,4250,4250,4250,4250,0
|
|
20240411,125600,106492475,4250,4250,4250,4250,90
|
|
20240411,125500,106109975,4255,4255,4255,4255,0
|
|
20240411,125400,106109975,4255,4255,4255,4255,0
|
|
20240411,125300,106109975,4255,4255,4255,4255,0
|
|
20240411,125200,106109975,4255,4255,4255,4255,0
|
|
20240411,125100,106109975,4255,4255,4255,4255,0
|
|
20240411,125000,106109975,4255,4255,4255,4255,0
|
|
20240411,124900,106109975,4255,4255,4255,4255,0
|
|
20240411,124800,106109975,4255,4255,4255,4255,20
|
|
20240411,124700,106024875,4250,4250,4250,4250,0
|
|
20240411,124600,106024875,4250,4250,4250,4250,0
|
|
20240411,124500,106024875,4250,4250,4250,4250,0
|
|
20240411,124400,106024875,4250,4250,4250,4250,0
|
|
20240411,124300,106024875,4250,4250,4250,4250,222
|
|
20240411,124200,105081375,4255,4255,4255,4255,1
|
|
20240411,124100,105077120,4250,4250,4250,4250,0
|
|
20240411,124000,105077120,4250,4250,4250,4250,0
|
|
20240411,123900,105077120,4250,4250,4250,4250,0
|
|
20240411,123800,105077120,4250,4250,4250,4250,0
|
|
20240411,123700,105077120,4250,4245,4250,4245,549
|
|
20240411,123600,102743890,4245,4245,4245,4245,1
|
|
20240411,123500,102739645,4245,4245,4245,4245,0
|
|
20240411,123400,102739645,4245,4245,4245,4245,0
|
|
20240411,123300,102739645,4245,4250,4250,4245,95
|
|
20240411,123200,102336275,4250,4250,4250,4250,0
|
|
20240411,123100,102336275,4250,4250,4250,4250,0
|
|
20240411,123000,102336275,4250,4250,4250,4250,0
|
|
20240411,122900,102336275,4250,4250,4250,4250,0
|
|
20240411,122800,102336275,4250,4250,4250,4250,0
|
|
20240411,122700,102336275,4250,4250,4250,4250,0
|
|
20240411,122600,102336275,4250,4250,4250,4250,0
|
|
20240411,122500,102336275,4250,4250,4250,4250,39
|
|
20240411,122400,102170525,4250,4250,4250,4250,0
|
|
20240411,122300,102170525,4250,4250,4250,4250,0
|
|
20240411,122200,102170525,4250,4250,4250,4250,0
|
|
20240411,122100,102170525,4250,4250,4250,4250,0
|
|
20240411,122000,102170525,4250,4250,4250,4250,0
|
|
20240411,121900,102170525,4250,4250,4250,4250,0
|
|
20240411,121800,102170525,4250,4250,4250,4250,0
|
|
20240411,121700,102170525,4250,4250,4250,4250,0
|
|
20240411,121600,102170525,4250,4250,4250,4250,0
|
|
20240411,121500,102170525,4250,4250,4250,4250,0
|
|
20240411,121400,102170525,4250,4250,4250,4250,0
|
|
20240411,121300,102170525,4250,4250,4250,4250,0
|
|
20240411,121200,102170525,4250,4250,4250,4250,41
|
|
20240411,121100,101996275,4260,4260,4260,4260,0
|
|
20240411,121000,101996275,4260,4260,4260,4260,0
|
|
20240411,120900,101996275,4260,4260,4260,4260,6
|
|
20240411,120800,101970715,4260,4260,4260,4260,0
|
|
20240411,120700,101970715,4260,4260,4260,4260,0
|
|
20240411,120600,101970715,4260,4260,4260,4260,0
|
|
20240411,120500,101970715,4260,4260,4260,4260,11
|
|
20240411,120400,101923855,4250,4255,4255,4250,9
|
|
20240411,120300,101885590,4255,4250,4255,4250,10
|
|
20240411,120200,101843065,4250,4250,4250,4250,0
|
|
20240411,120100,101843065,4250,4250,4250,4250,0
|
|
20240411,120000,101843065,4250,4250,4250,4250,0
|
|
20240411,115900,101843065,4250,4250,4250,4250,0
|
|
20240411,115800,101843065,4250,4250,4250,4250,0
|
|
20240411,115700,101843065,4250,4250,4250,4250,13
|
|
20240411,115600,101787815,4240,4240,4240,4240,0
|
|
20240411,115500,101787815,4240,4240,4240,4240,0
|
|
20240411,115400,101787815,4240,4240,4240,4240,0
|
|
20240411,115300,101787815,4240,4240,4240,4240,0
|
|
20240411,115200,101787815,4240,4240,4240,4240,0
|
|
20240411,115100,101787815,4240,4240,4240,4240,0
|
|
20240411,115000,101787815,4240,4250,4255,4240,558
|
|
20240411,114900,99420830,4260,4260,4260,4260,18
|
|
20240411,114800,99344150,4265,4265,4265,4265,0
|
|
20240411,114700,99344150,4265,4270,4270,4265,507
|
|
20240411,114600,97179450,4270,4290,4290,4270,4
|
|
20240411,114500,97162335,4295,4295,4295,4295,0
|
|
20240411,114400,97162335,4295,4310,4310,4295,940
|
|
20240411,114300,93115250,4370,4360,4450,4260,3875
|
|
20240411,114200,76207825,4250,4260,4425,4250,2002
|
|
20240411,114100,67610855,4260,4215,4260,4215,1000
|
|
20240411,114000,63381590,4215,4215,4215,4215,0
|
|
20240411,113900,63381590,4215,4215,4215,4215,0
|
|
20240411,113800,63381590,4215,4215,4215,4215,0
|
|
20240411,113700,63381590,4215,4215,4215,4215,1
|
|
20240411,113600,63377375,4210,4210,4210,4210,0
|
|
20240411,113500,63377375,4210,4210,4210,4210,0
|
|
20240411,113400,63377375,4210,4210,4210,4210,0
|
|
20240411,113300,63377375,4210,4210,4210,4210,0
|
|
20240411,113200,63377375,4210,4210,4210,4210,0
|
|
20240411,113100,63377375,4210,4210,4210,4210,483
|
|
20240411,113000,61343945,4210,4210,4210,4210,0
|
|
20240411,112900,61343945,4210,4210,4210,4210,0
|
|
20240411,112800,61343945,4210,4210,4210,4210,1
|
|
20240411,112700,61339735,4210,4210,4210,4210,0
|
|
20240411,112600,61339735,4210,4210,4210,4210,0
|
|
20240411,112500,61339735,4210,4210,4210,4210,0
|
|
20240411,112400,61339735,4210,4210,4210,4210,77
|
|
20240411,112300,61015565,4210,4215,4215,4210,512
|
|
20240411,112200,58859985,4220,4220,4220,4220,20
|
|
20240411,112100,58775585,4220,4220,4220,4220,0
|
|
20240411,112000,58775585,4220,4220,4220,4220,0
|
|
20240411,111900,58775585,4220,4220,4220,4220,0
|
|
20240411,111800,58775585,4220,4220,4220,4220,0
|
|
20240411,111700,58775585,4220,4220,4220,4220,0
|
|
20240411,111600,58775585,4220,4220,4220,4220,0
|
|
20240411,111500,58775585,4220,4220,4220,4220,0
|
|
20240411,111400,58775585,4220,4220,4220,4220,0
|
|
20240411,111300,58775585,4220,4220,4220,4220,0
|
|
20240411,111200,58775585,4220,4220,4220,4220,10
|
|
20240411,111100,58733385,4220,4220,4220,4220,0
|
|
20240411,111000,58733385,4220,4220,4220,4220,0
|
|
20240411,110900,58733385,4220,4220,4220,4220,0
|
|
20240411,110800,58733385,4220,4220,4220,4220,0
|
|
20240411,110700,58733385,4220,4220,4220,4220,20
|
|
20240411,110600,58648985,4220,4220,4220,4220,0
|
|
20240411,110500,58648985,4220,4220,4220,4220,0
|
|
20240411,110400,58648985,4220,4220,4220,4220,3
|
|
20240411,110300,58636325,4220,4220,4220,4220,0
|
|
20240411,110200,58636325,4220,4220,4220,4220,8
|
|
20240411,110100,58602565,4215,4210,4215,4210,233
|
|
20240411,110000,57620475,4210,4210,4210,4210,0
|
|
20240411,105900,57620475,4210,4210,4210,4210,0
|
|
20240411,105800,57620475,4210,4215,4215,4210,40
|
|
20240411,105700,57452060,4210,4210,4210,4210,20
|
|
20240411,105600,57367860,4215,4215,4215,4215,0
|
|
20240411,105500,57367860,4215,4215,4215,4215,0
|
|
20240411,105400,57367860,4215,4215,4215,4215,1
|
|
20240411,105300,57363645,4220,4220,4220,4220,48
|
|
20240411,105200,57161085,4215,4215,4215,4215,0
|
|
20240411,105100,57161085,4215,4215,4215,4215,250
|
|
20240411,105000,56107335,4215,4215,4215,4215,0
|
|
20240411,104900,56107335,4215,4215,4215,4215,0
|
|
20240411,104800,56107335,4215,4215,4215,4215,0
|
|
20240411,104700,56107335,4215,4215,4215,4215,0
|
|
20240411,104600,56107335,4215,4215,4215,4215,0
|
|
20240411,104500,56107335,4215,4215,4215,4215,0
|
|
20240411,104400,56107335,4215,4215,4215,4215,0
|
|
20240411,104300,56107335,4215,4215,4215,4215,300
|
|
20240411,104200,54842835,4215,4215,4215,4215,0
|
|
20240411,104100,54842835,4215,4215,4215,4215,0
|
|
20240411,104000,54842835,4215,4215,4215,4215,0
|
|
20240411,103900,54842835,4215,4215,4215,4215,248
|
|
20240411,103800,53797515,4215,4215,4215,4215,0
|
|
20240411,103700,53797515,4215,4215,4215,4215,0
|
|
20240411,103600,53797515,4215,4215,4215,4215,0
|
|
20240411,103500,53797515,4215,4215,4215,4215,0
|
|
20240411,103400,53797515,4215,4215,4215,4215,12
|
|
20240411,103300,53746935,4215,4215,4215,4215,0
|
|
20240411,103200,53746935,4215,4215,4215,4215,0
|
|
20240411,103100,53746935,4215,4215,4215,4215,0
|
|
20240411,103000,53746935,4215,4215,4215,4215,246
|
|
20240411,102900,52710045,4215,4215,4215,4215,0
|
|
20240411,102800,52710045,4215,4215,4215,4215,3
|
|
20240411,102700,52697400,4215,4215,4215,4215,0
|
|
20240411,102600,52697400,4215,4215,4215,4215,8
|
|
20240411,102500,52663680,4215,4215,4215,4215,5
|
|
20240411,102400,52642605,4215,4215,4215,4215,0
|
|
20240411,102300,52642605,4215,4215,4215,4215,0
|
|
20240411,102200,52642605,4215,4215,4215,4215,4
|
|
20240411,102100,52625745,4215,4215,4215,4215,2
|
|
20240411,102000,52617315,4215,4215,4215,4215,0
|
|
20240411,101900,52617315,4215,4215,4215,4215,0
|
|
20240411,101800,52617315,4215,4215,4215,4215,0
|
|
20240411,101700,52617315,4215,4215,4215,4215,0
|
|
20240411,101600,52617315,4215,4215,4215,4215,25
|
|
20240411,101500,52511940,4215,4215,4215,4215,0
|
|
20240411,101400,52511940,4215,4215,4215,4215,0
|
|
20240411,101300,52511940,4215,4215,4215,4215,0
|
|
20240411,101200,52511940,4215,4215,4215,4215,0
|
|
20240411,101100,52511940,4215,4215,4215,4215,0
|
|
20240411,101000,52511940,4215,4215,4215,4215,5
|
|
20240411,100900,52490865,4200,4200,4200,4200,0
|
|
20240411,100800,52490865,4200,4205,4205,4200,1627
|
|
20240411,100700,45657200,4205,4205,4205,4205,0
|
|
20240411,100600,45657200,4205,4205,4205,4205,57
|
|
20240411,100500,45417515,4205,4205,4205,4205,0
|
|
20240411,100400,45417515,4205,4205,4205,4205,0
|
|
20240411,100300,45417515,4205,4205,4205,4205,0
|
|
20240411,100200,45417515,4205,4205,4205,4205,2
|
|
20240411,100100,45409105,4205,4205,4205,4205,2
|
|
20240411,100000,45400695,4200,4200,4200,4200,0
|
|
20240411,095900,45400695,4200,4200,4200,4200,0
|
|
20240411,095800,45400695,4200,4200,4200,4200,0
|
|
20240411,095700,45400695,4200,4200,4200,4200,0
|
|
20240411,095600,45400695,4200,4200,4200,4200,500
|
|
20240411,095500,43300695,4185,4185,4185,4185,0
|
|
20240411,095400,43300695,4185,4190,4190,4185,686
|
|
20240411,095300,40429030,4190,4190,4190,4190,41
|
|
20240411,095200,40257240,4200,4200,4200,4200,30
|
|
20240411,095100,40131240,4200,4200,4200,4200,0
|
|
20240411,095000,40131240,4200,4190,4200,4190,362
|
|
20240411,094900,38614450,4200,4200,4200,4200,20
|
|
20240411,094800,38530450,4200,4200,4200,4200,2
|
|
20240411,094700,38522050,4200,4190,4200,4190,56
|
|
20240411,094600,38287330,4200,4200,4200,4200,0
|
|
20240411,094500,38287330,4200,4200,4200,4200,30
|
|
20240411,094400,38161330,4200,4200,4200,4200,0
|
|
20240411,094300,38161330,4200,4200,4200,4200,0
|
|
20240411,094200,38161330,4200,4200,4200,4200,1
|
|
20240411,094100,38157130,4200,4200,4200,4200,2
|
|
20240411,094000,38148730,4200,4200,4200,4200,0
|
|
20240411,093900,38148730,4200,4200,4200,4200,29
|
|
20240411,093800,38026930,4200,4200,4200,4200,3
|
|
20240411,093700,38014330,4185,4185,4185,4185,0
|
|
20240411,093600,38014330,4185,4190,4190,4185,100
|
|
20240411,093500,37595750,4200,4200,4200,4200,0
|
|
20240411,093400,37595750,4200,4200,4200,4200,0
|
|
20240411,093300,37595750,4200,4200,4200,4200,26
|
|
20240411,093200,37486550,4215,4215,4215,4215,0
|
|
20240411,093100,37486550,4215,4215,4215,4215,0
|
|
20240411,093000,37486550,4215,4215,4215,4190,111
|
|
20240411,092900,37021185,4215,4215,4215,4215,1
|
|
20240411,092800,37016970,4195,4195,4195,4195,0
|
|
20240411,092700,37016970,4195,4195,4195,4195,478
|
|
20240411,092600,35011760,4185,4185,4185,4185,638
|
|
20240411,092500,32341730,4185,4185,4185,4185,0
|
|
20240411,092400,32341730,4185,4185,4185,4185,0
|
|
20240411,092300,32341730,4185,4185,4185,4185,0
|
|
20240411,092200,32341730,4185,4185,4185,4185,24
|
|
20240411,092100,32241290,4220,4195,4220,4195,10
|
|
20240411,092000,32199115,4185,4180,4185,4180,769
|
|
20240411,091900,28981660,4175,4175,4175,4175,20
|
|
20240411,091800,28898160,4175,4180,4180,4175,161
|
|
20240411,091700,28225680,4185,4185,4185,4180,188
|
|
20240411,091600,27439110,4185,4185,4185,4185,0
|
|
20240411,091500,27439110,4185,4185,4185,4185,62
|
|
20240411,091400,27179640,4185,4185,4185,4185,0
|
|
20240411,091300,27179640,4185,4185,4185,4185,0
|
|
20240411,091200,27179640,4185,4185,4185,4180,659
|
|
20240411,091100,24422060,4185,4185,4185,4185,300
|
|
20240411,091000,23166560,4185,4190,4200,4175,921
|
|
20240411,090900,19306390,4200,4205,4205,4190,2390
|
|
20240411,090800,9271310,4220,4220,4220,4220,10
|
|
20240411,090700,9229110,4225,4225,4225,4225,8
|
|
20240411,090600,9195310,4225,4215,4225,4210,475
|
|
20240411,090500,7195385,4210,4210,4210,4210,0
|
|
20240411,090400,7195385,4210,4210,4210,4210,0
|
|
20240411,090300,7195385,4210,4210,4210,4210,208
|
|
20240411,090200,6319705,4225,4230,4255,4215,349
|
|
20240411,090100,4845220,4250,4250,4250,4250,40
|
|
20240411,090000,4675220,4260,4210,4260,4210,1110
|