595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185200,252731520,9340,9340,9340,9340,530
|
|
20240411,185100,252731520,9340,9340,9340,9340,0
|
|
20240411,185000,252731520,9340,9340,9340,9340,0
|
|
20240411,184900,252731520,9340,9340,9340,9340,0
|
|
20240411,184800,252731520,9340,9340,9340,9340,0
|
|
20240411,184700,252731520,9340,9340,9340,9340,0
|
|
20240411,184600,252731520,9340,9340,9340,9340,0
|
|
20240411,184500,252731520,9340,9340,9340,9340,0
|
|
20240411,184400,252731520,9340,9340,9340,9340,0
|
|
20240411,184300,252731520,9340,9340,9340,9340,0
|
|
20240411,184200,252731520,9340,9340,9340,9340,0
|
|
20240411,184100,252731520,9340,9340,9340,9340,0
|
|
20240411,184000,252731520,9340,9340,9340,9340,0
|
|
20240411,183900,252731520,9340,9340,9340,9340,0
|
|
20240411,183800,252731520,9340,9340,9340,9340,0
|
|
20240411,183700,252731520,9340,9340,9340,9340,0
|
|
20240411,183600,252731520,9340,9340,9340,9340,0
|
|
20240411,183500,252731520,9340,9340,9340,9340,0
|
|
20240411,183400,252731520,9340,9340,9340,9340,0
|
|
20240411,183300,252731520,9340,9340,9340,9340,0
|
|
20240411,183200,252731520,9340,9340,9340,9340,0
|
|
20240411,183100,252731520,9340,9340,9340,9340,0
|
|
20240411,183000,252731520,9340,9340,9340,9340,0
|
|
20240411,182900,252731520,9340,9340,9340,9340,0
|
|
20240411,182800,252731520,9340,9340,9340,9340,0
|
|
20240411,182700,252731520,9340,9340,9340,9340,0
|
|
20240411,182600,252731520,9340,9340,9340,9340,0
|
|
20240411,182500,252731520,9340,9340,9340,9340,0
|
|
20240411,182400,252731520,9340,9340,9340,9340,0
|
|
20240411,182300,252731520,9340,9340,9340,9340,0
|
|
20240411,182200,252731520,9340,9340,9340,9340,530
|
|
20240411,182100,252731520,9340,9340,9340,9340,0
|
|
20240411,182000,252731520,9340,9340,9340,9340,0
|
|
20240411,181900,252731520,9340,9340,9340,9340,0
|
|
20240411,181800,252731520,9340,9340,9340,9340,0
|
|
20240411,181700,252731520,9340,9340,9340,9340,0
|
|
20240411,181600,252731520,9340,9340,9340,9340,0
|
|
20240411,181500,252731520,9340,9340,9340,9340,0
|
|
20240411,181400,252731520,9340,9340,9340,9340,0
|
|
20240411,181300,252731520,9340,9340,9340,9340,0
|
|
20240411,181200,252731520,9340,9340,9340,9340,0
|
|
20240411,181100,252731520,9340,9340,9340,9340,0
|
|
20240411,181000,252731520,9340,9340,9340,9340,0
|
|
20240411,180900,252731520,9340,9340,9340,9340,0
|
|
20240411,180800,252731520,9340,9340,9340,9340,0
|
|
20240411,180700,252731520,9340,9340,9340,9340,0
|
|
20240411,180600,252731520,9340,9340,9340,9340,0
|
|
20240411,180500,252731520,9340,9340,9340,9340,0
|
|
20240411,180400,252731520,9340,9340,9340,9340,0
|
|
20240411,180300,252731520,9340,9340,9340,9340,0
|
|
20240411,180200,252731520,9340,9340,9340,9340,0
|
|
20240411,180100,252731520,9340,9340,9340,9340,0
|
|
20240411,180000,252731520,9340,9340,9340,9340,0
|
|
20240411,175900,252731520,9340,9340,9340,9340,0
|
|
20240411,175800,252731520,9340,9340,9340,9340,0
|
|
20240411,175700,252731520,9340,9340,9340,9340,0
|
|
20240411,175600,252731520,9340,9340,9340,9340,0
|
|
20240411,175500,252731520,9340,9340,9340,9340,0
|
|
20240411,175400,252731520,9340,9340,9340,9340,0
|
|
20240411,175300,252731520,9340,9340,9340,9340,0
|
|
20240411,175200,252731520,9340,9340,9340,9340,530
|
|
20240411,175100,252731520,9340,9340,9340,9340,0
|
|
20240411,175000,252731520,9340,9340,9340,9340,0
|
|
20240411,174900,252731520,9340,9340,9340,9340,0
|
|
20240411,174800,252731520,9340,9340,9340,9340,0
|
|
20240411,174700,252731520,9340,9340,9340,9340,0
|
|
20240411,174600,252731520,9340,9340,9340,9340,0
|
|
20240411,174500,252731520,9340,9340,9340,9340,0
|
|
20240411,174400,252731520,9340,9340,9340,9340,0
|
|
20240411,174300,252731520,9340,9340,9340,9340,0
|
|
20240411,174200,252731520,9340,9340,9340,9340,0
|
|
20240411,174100,252731520,9340,9340,9340,9340,0
|
|
20240411,174000,252731520,9340,9340,9340,9340,0
|
|
20240411,173900,252731520,9340,9340,9340,9340,0
|
|
20240411,173800,252731520,9340,9340,9340,9340,0
|
|
20240411,173700,252731520,9340,9340,9340,9340,0
|
|
20240411,173600,252731520,9340,9340,9340,9340,0
|
|
20240411,173500,252731520,9340,9340,9340,9340,0
|
|
20240411,173400,252731520,9340,9340,9340,9340,0
|
|
20240411,173300,252731520,9340,9340,9340,9340,0
|
|
20240411,173200,252731520,9340,9340,9340,9340,0
|
|
20240411,173100,252731520,9340,9340,9340,9340,0
|
|
20240411,173000,252731520,9340,9340,9340,9340,0
|
|
20240411,172900,252731520,9340,9340,9340,9340,0
|
|
20240411,172800,252731520,9340,9340,9340,9340,0
|
|
20240411,172700,252731520,9340,9340,9340,9340,0
|
|
20240411,172600,252731520,9340,9340,9340,9340,0
|
|
20240411,172500,252731520,9340,9340,9340,9340,0
|
|
20240411,172400,252731520,9340,9340,9340,9340,0
|
|
20240411,172300,252731520,9340,9340,9340,9340,0
|
|
20240411,172200,252731520,9340,9340,9340,9340,530
|
|
20240411,172100,252731520,9340,9340,9340,9340,0
|
|
20240411,172000,252731520,9340,9340,9340,9340,0
|
|
20240411,171900,252731520,9340,9340,9340,9340,0
|
|
20240411,171800,252731520,9340,9340,9340,9340,0
|
|
20240411,171700,252731520,9340,9340,9340,9340,0
|
|
20240411,171600,252731520,9340,9340,9340,9340,0
|
|
20240411,171500,252731520,9340,9340,9340,9340,0
|
|
20240411,171400,252731520,9340,9340,9340,9340,0
|
|
20240411,171300,252731520,9340,9340,9340,9340,0
|
|
20240411,171200,252731520,9340,9340,9340,9340,0
|
|
20240411,171100,252731520,9340,9340,9340,9340,0
|
|
20240411,171000,252731520,9340,9340,9340,9340,0
|
|
20240411,170900,252731520,9340,9340,9340,9340,0
|
|
20240411,170800,252731520,9340,9340,9340,9340,0
|
|
20240411,170700,252731520,9340,9340,9340,9340,0
|
|
20240411,170600,252731520,9340,9340,9340,9340,0
|
|
20240411,170500,252731520,9340,9340,9340,9340,0
|
|
20240411,170400,252731520,9340,9340,9340,9340,0
|
|
20240411,170300,252731520,9340,9340,9340,9340,0
|
|
20240411,170200,252731520,9340,9340,9340,9340,0
|
|
20240411,170100,252731520,9340,9340,9340,9340,0
|
|
20240411,170000,252731520,9340,9340,9340,9340,0
|
|
20240411,165900,252731520,9340,9340,9340,9340,0
|
|
20240411,165800,252731520,9340,9340,9340,9340,0
|
|
20240411,165700,252731520,9340,9340,9340,9340,0
|
|
20240411,165600,252731520,9340,9340,9340,9340,0
|
|
20240411,165500,252731520,9340,9340,9340,9340,0
|
|
20240411,165400,252731520,9340,9340,9340,9340,0
|
|
20240411,165300,252731520,9340,9340,9340,9340,0
|
|
20240411,165200,252731520,9340,9340,9340,9340,530
|
|
20240411,165100,252731520,9340,9340,9340,9340,0
|
|
20240411,165000,252731520,9340,9340,9340,9340,0
|
|
20240411,164900,252731520,9340,9340,9340,9340,0
|
|
20240411,164800,252731520,9340,9340,9340,9340,0
|
|
20240411,164700,252731520,9340,9340,9340,9340,0
|
|
20240411,164600,252731520,9340,9340,9340,9340,0
|
|
20240411,164500,252731520,9340,9340,9340,9340,0
|
|
20240411,164400,252731520,9340,9340,9340,9340,0
|
|
20240411,164300,252731520,9340,9340,9340,9340,0
|
|
20240411,164200,252731520,9340,9340,9340,9340,0
|
|
20240411,164100,252731520,9340,9340,9340,9340,0
|
|
20240411,164000,252731520,9340,9340,9340,9340,0
|
|
20240411,163900,252731520,9340,9340,9340,9340,0
|
|
20240411,163800,252731520,9340,9340,9340,9340,0
|
|
20240411,163700,252731520,9340,9340,9340,9340,0
|
|
20240411,163600,252731520,9340,9340,9340,9340,0
|
|
20240411,163500,252731520,9340,9340,9340,9340,0
|
|
20240411,163400,252731520,9340,9340,9340,9340,0
|
|
20240411,163300,252731520,9340,9340,9340,9340,0
|
|
20240411,163200,252731520,9340,9340,9340,9340,0
|
|
20240411,163100,252731520,9340,9340,9340,9340,0
|
|
20240411,163000,252731520,9340,9340,9340,9340,0
|
|
20240411,162900,252731520,9340,9340,9340,9340,0
|
|
20240411,162800,252731520,9340,9340,9340,9340,0
|
|
20240411,162700,252731520,9340,9340,9340,9340,0
|
|
20240411,162600,252731520,9340,9340,9340,9340,0
|
|
20240411,162500,252731520,9340,9340,9340,9340,0
|
|
20240411,162400,252731520,9340,9340,9340,9340,0
|
|
20240411,162300,252731520,9340,9340,9340,9340,0
|
|
20240411,162200,252731520,9340,9340,9340,9340,530
|
|
20240411,162100,252731520,9340,9340,9340,9340,0
|
|
20240411,162000,252731520,9340,9340,9340,9340,0
|
|
20240411,161900,252731520,9340,9340,9340,9340,0
|
|
20240411,161800,252731520,9340,9340,9340,9340,0
|
|
20240411,161700,252731520,9340,9340,9340,9340,0
|
|
20240411,161600,252731520,9340,9340,9340,9340,0
|
|
20240411,161500,252731520,9340,9340,9340,9340,0
|
|
20240411,161400,252731520,9340,9340,9340,9340,0
|
|
20240411,161300,252731520,9340,9340,9340,9340,0
|
|
20240411,161200,252731520,9340,9340,9340,9340,0
|
|
20240411,161100,252731520,9340,9340,9340,9340,0
|
|
20240411,161000,252731520,9340,9340,9340,9340,0
|
|
20240411,160900,252731520,9340,9340,9340,9340,0
|
|
20240411,160800,252731520,9340,9340,9340,9340,0
|
|
20240411,160700,252731520,9340,9340,9340,9340,0
|
|
20240411,160600,252731520,9340,9340,9340,9340,0
|
|
20240411,160500,252731520,9340,9340,9340,9340,0
|
|
20240411,160400,252731520,9340,9340,9340,9340,0
|
|
20240411,160300,252731520,9340,9340,9340,9340,0
|
|
20240411,160200,252731520,9340,9340,9340,9340,0
|
|
20240411,160100,252731520,9340,9340,9340,9340,0
|
|
20240411,160000,252731520,9340,9340,9340,9340,0
|
|
20240411,155900,252731520,9340,9340,9340,9340,0
|
|
20240411,155800,252731520,9340,9340,9340,9340,0
|
|
20240411,155700,252731520,9340,9340,9340,9340,0
|
|
20240411,155600,252731520,9340,9340,9340,9340,0
|
|
20240411,155500,252731520,9340,9340,9340,9340,0
|
|
20240411,155400,252731520,9340,9340,9340,9340,0
|
|
20240411,155300,252731520,9340,9340,9340,9340,0
|
|
20240411,155200,252731520,9340,9340,9340,9340,530
|
|
20240411,155100,252731520,9340,9340,9340,9340,0
|
|
20240411,155000,252731520,9340,9340,9340,9340,0
|
|
20240411,154900,252731520,9340,9340,9340,9340,0
|
|
20240411,154800,252731520,9340,9340,9340,9340,0
|
|
20240411,154700,252731520,9340,9340,9340,9340,0
|
|
20240411,154600,252731520,9340,9340,9340,9340,0
|
|
20240411,154500,252731520,9340,9340,9340,9340,0
|
|
20240411,154400,252731520,9340,9340,9340,9340,0
|
|
20240411,154300,252731520,9340,9340,9340,9340,0
|
|
20240411,154200,252731520,9340,9340,9340,9340,0
|
|
20240411,154100,252731520,9340,9340,9340,9340,0
|
|
20240411,154000,252731520,9340,9340,9340,9340,0
|
|
20240411,153900,252731520,9340,9340,9340,9340,0
|
|
20240411,153800,252731520,9340,9340,9340,9340,0
|
|
20240411,153700,252731520,9340,9340,9340,9340,0
|
|
20240411,153600,252731520,9340,9340,9340,9340,0
|
|
20240411,153500,252731520,9340,9340,9340,9340,0
|
|
20240411,153400,252731520,9340,9340,9340,9340,0
|
|
20240411,153300,252731520,9340,9340,9340,9340,0
|
|
20240411,153200,252731520,9340,9340,9340,9340,0
|
|
20240411,153100,252731520,9340,9340,9340,9340,0
|
|
20240411,153000,252731520,9340,9340,9340,9340,530
|
|
20240411,152900,247781320,9340,9340,9340,9340,0
|
|
20240411,152800,247781320,9340,9340,9340,9340,0
|
|
20240411,152700,247781320,9340,9340,9340,9340,0
|
|
20240411,152600,247781320,9340,9340,9340,9340,0
|
|
20240411,152500,247781320,9340,9340,9340,9340,0
|
|
20240411,152400,247781320,9340,9340,9340,9340,0
|
|
20240411,152300,247781320,9340,9340,9340,9340,0
|
|
20240411,152200,247781320,9340,9340,9340,9340,0
|
|
20240411,152100,247781320,9340,9340,9340,9340,0
|
|
20240411,152000,247781320,9340,9340,9340,9340,0
|
|
20240411,151900,247781320,9340,9320,9340,9310,64
|
|
20240411,151800,247185290,9340,9340,9340,9340,0
|
|
20240411,151700,247185290,9340,9340,9340,9340,0
|
|
20240411,151600,247185290,9340,9330,9340,9330,222
|
|
20240411,151500,245111820,9340,9340,9340,9340,0
|
|
20240411,151400,245111820,9340,9340,9340,9340,0
|
|
20240411,151300,245111820,9340,9340,9340,9340,0
|
|
20240411,151200,245111820,9340,9340,9340,9340,2
|
|
20240411,151100,245093140,9310,9310,9310,9310,861
|
|
20240411,151000,237077230,9310,9310,9310,9310,4
|
|
20240411,150900,237039990,9330,9330,9330,9310,505
|
|
20240411,150800,232334820,9330,9310,9330,9310,103
|
|
20240411,150700,231375830,9310,9310,9310,9310,0
|
|
20240411,150600,231375830,9310,9310,9310,9310,0
|
|
20240411,150500,231375830,9310,9330,9330,9310,2670
|
|
20240411,150400,206517850,9340,9340,9340,9340,0
|
|
20240411,150300,206517850,9340,9340,9340,9340,0
|
|
20240411,150200,206517850,9340,9340,9340,9340,0
|
|
20240411,150100,206517850,9340,9340,9340,9340,22
|
|
20240411,150000,206312370,9350,9350,9350,9350,17
|
|
20240411,145900,206153420,9360,9350,9360,9350,71
|
|
20240411,145800,205489470,9350,9350,9350,9350,39
|
|
20240411,145700,205124820,9360,9360,9360,9360,0
|
|
20240411,145600,205124820,9360,9360,9360,9360,0
|
|
20240411,145500,205124820,9360,9360,9360,9360,0
|
|
20240411,145400,205124820,9360,9360,9360,9360,0
|
|
20240411,145300,205124820,9360,9360,9360,9360,0
|
|
20240411,145200,205124820,9360,9360,9360,9360,0
|
|
20240411,145100,205124820,9360,9360,9360,9360,20
|
|
20240411,145000,204937620,9360,9360,9360,9360,1
|
|
20240411,144900,204928260,9350,9350,9350,9350,0
|
|
20240411,144800,204928260,9350,9350,9350,9350,1
|
|
20240411,144700,204918910,9350,9350,9350,9350,2
|
|
20240411,144600,204900210,9350,9350,9350,9350,1
|
|
20240411,144500,204890860,9360,9360,9360,9360,0
|
|
20240411,144400,204890860,9360,9360,9360,9360,0
|
|
20240411,144300,204890860,9360,9360,9360,9360,0
|
|
20240411,144200,204890860,9360,9360,9360,9360,29
|
|
20240411,144100,204619420,9360,9360,9360,9360,0
|
|
20240411,144000,204619420,9360,9360,9360,9360,30
|
|
20240411,143900,204338620,9360,9360,9360,9360,0
|
|
20240411,143800,204338620,9360,9360,9360,9360,0
|
|
20240411,143700,204338620,9360,9360,9360,9360,0
|
|
20240411,143600,204338620,9360,9360,9360,9360,1
|
|
20240411,143500,204329260,9360,9360,9360,9360,0
|
|
20240411,143400,204329260,9360,9360,9360,9360,0
|
|
20240411,143300,204329260,9360,9360,9360,9360,0
|
|
20240411,143200,204329260,9360,9360,9360,9360,29
|
|
20240411,143100,204057820,9370,9370,9370,9370,431
|
|
20240411,143000,200019350,9370,9370,9370,9370,0
|
|
20240411,142900,200019350,9370,9370,9370,9370,0
|
|
20240411,142800,200019350,9370,9370,9370,9370,0
|
|
20240411,142700,200019350,9370,9370,9370,9370,0
|
|
20240411,142600,200019350,9370,9370,9370,9370,0
|
|
20240411,142500,200019350,9370,9370,9370,9370,0
|
|
20240411,142400,200019350,9370,9370,9370,9370,0
|
|
20240411,142300,200019350,9370,9370,9370,9370,0
|
|
20240411,142200,200019350,9370,9370,9370,9370,29
|
|
20240411,142100,199747620,9370,9370,9370,9370,0
|
|
20240411,142000,199747620,9370,9370,9370,9370,0
|
|
20240411,141900,199747620,9370,9370,9370,9370,0
|
|
20240411,141800,199747620,9370,9370,9370,9370,0
|
|
20240411,141700,199747620,9370,9370,9370,9370,200
|
|
20240411,141600,197873620,9370,9370,9370,9370,10
|
|
20240411,141500,197779920,9370,9370,9370,9370,0
|
|
20240411,141400,197779920,9370,9370,9370,9370,3
|
|
20240411,141300,197751810,9370,9370,9370,9370,0
|
|
20240411,141200,197751810,9370,9370,9370,9370,29
|
|
20240411,141100,197480080,9370,9370,9370,9370,1
|
|
20240411,141000,197470710,9310,9330,9330,9310,114
|
|
20240411,140900,196407210,9350,9350,9350,9350,8
|
|
20240411,140800,196332410,9380,9380,9380,9380,0
|
|
20240411,140700,196332410,9380,9380,9380,9380,0
|
|
20240411,140600,196332410,9380,9380,9380,9380,0
|
|
20240411,140500,196332410,9380,9380,9380,9380,0
|
|
20240411,140400,196332410,9380,9380,9380,9380,0
|
|
20240411,140300,196332410,9380,9380,9380,9380,2
|
|
20240411,140200,196313650,9380,9380,9380,9380,29
|
|
20240411,140100,196041630,9380,9380,9380,9380,0
|
|
20240411,140000,196041630,9380,9380,9380,9380,0
|
|
20240411,135900,196041630,9380,9380,9380,9380,0
|
|
20240411,135800,196041630,9380,9380,9380,9380,0
|
|
20240411,135700,196041630,9380,9380,9380,9380,1
|
|
20240411,135600,196032250,9350,9390,9390,9350,190
|
|
20240411,135500,194255590,9380,9380,9380,9380,97
|
|
20240411,135400,193345730,9380,9380,9380,9380,0
|
|
20240411,135300,193345730,9380,9380,9380,9380,0
|
|
20240411,135200,193345730,9380,9350,9380,9350,1530
|
|
20240411,135100,179039330,9380,9380,9380,9380,0
|
|
20240411,135000,179039330,9380,9380,9380,9380,1
|
|
20240411,134900,179029950,9350,9360,9360,9350,6
|
|
20240411,134800,178973830,9380,9380,9380,9380,1
|
|
20240411,134700,178964450,9360,9360,9360,9360,1
|
|
20240411,134600,178955090,9390,9390,9390,9390,0
|
|
20240411,134500,178955090,9390,9390,9390,9390,0
|
|
20240411,134400,178955090,9390,9390,9390,9390,109
|
|
20240411,134300,177931580,9390,9390,9390,9390,1
|
|
20240411,134200,177922190,9390,9390,9390,9390,30
|
|
20240411,134100,177640490,9390,9390,9390,9390,1
|
|
20240411,134000,177631100,9390,9390,9390,9390,0
|
|
20240411,133900,177631100,9390,9360,9390,9360,1315
|
|
20240411,133800,165283400,9370,9390,9390,9370,8
|
|
20240411,133700,165208420,9390,9390,9390,9390,0
|
|
20240411,133600,165208420,9390,9390,9390,9390,110
|
|
20240411,133500,164175520,9370,9370,9370,9370,0
|
|
20240411,133400,164175520,9370,9370,9370,9370,65
|
|
20240411,133300,163566470,9370,9380,9410,9370,1116
|
|
20240411,133200,153077790,9380,9360,9380,9360,200
|
|
20240411,133100,151203980,9360,9360,9360,9360,1
|
|
20240411,133000,151194620,9350,9360,9360,9350,110
|
|
20240411,132900,150165520,9350,9350,9350,9350,0
|
|
20240411,132800,150165520,9350,9350,9350,9350,0
|
|
20240411,132700,150165520,9350,9350,9350,9350,0
|
|
20240411,132600,150165520,9350,9350,9350,9350,1090
|
|
20240411,132500,139974020,9350,9350,9350,9350,0
|
|
20240411,132400,139974020,9350,9350,9350,9350,0
|
|
20240411,132300,139974020,9350,9350,9350,9350,0
|
|
20240411,132200,139974020,9350,9350,9350,9350,30
|
|
20240411,132100,139693520,9350,9350,9350,9350,0
|
|
20240411,132000,139693520,9350,9350,9350,9350,0
|
|
20240411,131900,139693520,9350,9350,9350,9350,0
|
|
20240411,131800,139693520,9350,9350,9350,9350,0
|
|
20240411,131700,139693520,9350,9350,9350,9350,3
|
|
20240411,131600,139665470,9350,9350,9350,9350,0
|
|
20240411,131500,139665470,9350,9350,9350,9350,0
|
|
20240411,131400,139665470,9350,9340,9350,9340,600
|
|
20240411,131300,134058180,9340,9340,9340,9340,0
|
|
20240411,131200,134058180,9340,9340,9340,9340,130
|
|
20240411,131100,132843980,9340,9340,9340,9340,0
|
|
20240411,131000,132843980,9340,9340,9340,9340,0
|
|
20240411,130900,132843980,9340,9330,9340,9330,10
|
|
20240411,130800,132750670,9330,9300,9330,9300,540
|
|
20240411,130700,127716070,9320,9320,9320,9320,0
|
|
20240411,130600,127716070,9320,9320,9320,9320,1
|
|
20240411,130500,127706750,9320,9320,9320,9320,0
|
|
20240411,130400,127706750,9320,9320,9320,9320,0
|
|
20240411,130300,127706750,9320,9320,9320,9320,0
|
|
20240411,130200,127706750,9320,9320,9320,9320,0
|
|
20240411,130100,127706750,9320,9320,9320,9320,0
|
|
20240411,130000,127706750,9320,9320,9320,9320,0
|
|
20240411,125900,127706750,9320,9320,9320,9320,0
|
|
20240411,125800,127706750,9320,9320,9320,9320,0
|
|
20240411,125700,127706750,9320,9320,9320,9320,0
|
|
20240411,125600,127706750,9320,9320,9320,9320,0
|
|
20240411,125500,127706750,9320,9320,9320,9320,0
|
|
20240411,125400,127706750,9320,9320,9320,9320,0
|
|
20240411,125300,127706750,9320,9310,9320,9310,4
|
|
20240411,125200,127669490,9310,9310,9310,9310,210
|
|
20240411,125100,125714390,9310,9310,9310,9310,0
|
|
20240411,125000,125714390,9310,9310,9310,9310,0
|
|
20240411,124900,125714390,9310,9310,9310,9310,0
|
|
20240411,124800,125714390,9310,9300,9310,9300,19
|
|
20240411,124700,125537610,9300,9290,9300,9290,66
|
|
20240411,124600,124924040,9280,9280,9280,9280,44
|
|
20240411,124500,124515720,9280,9280,9280,9280,0
|
|
20240411,124400,124515720,9280,9280,9280,9280,0
|
|
20240411,124300,124515720,9280,9280,9280,9280,0
|
|
20240411,124200,124515720,9280,9280,9280,9280,0
|
|
20240411,124100,124515720,9280,9280,9280,9280,0
|
|
20240411,124000,124515720,9280,9280,9280,9280,0
|
|
20240411,123900,124515720,9280,9280,9280,9280,0
|
|
20240411,123800,124515720,9280,9280,9280,9280,18
|
|
20240411,123700,124348680,9290,9280,9300,9280,56
|
|
20240411,123600,123828400,9280,9280,9280,9280,11
|
|
20240411,123500,123726320,9280,9280,9280,9280,0
|
|
20240411,123400,123726320,9280,9280,9280,9280,0
|
|
20240411,123300,123726320,9280,9270,9280,9270,10
|
|
20240411,123200,123633600,9270,9270,9270,9270,0
|
|
20240411,123100,123633600,9270,9270,9270,9270,0
|
|
20240411,123000,123633600,9270,9270,9270,9270,0
|
|
20240411,122900,123633600,9270,9270,9270,9270,0
|
|
20240411,122800,123633600,9270,9270,9270,9270,0
|
|
20240411,122700,123633600,9270,9270,9270,9270,98
|
|
20240411,122600,122725140,9270,9270,9270,9270,7
|
|
20240411,122500,122660250,9270,9270,9270,9270,95
|
|
20240411,122400,121779600,9270,9270,9270,9270,0
|
|
20240411,122300,121779600,9270,9270,9270,9270,0
|
|
20240411,122200,121779600,9270,9270,9270,9270,0
|
|
20240411,122100,121779600,9270,9270,9270,9270,0
|
|
20240411,122000,121779600,9270,9270,9270,9270,0
|
|
20240411,121900,121779600,9270,9270,9270,9270,0
|
|
20240411,121800,121779600,9270,9270,9270,9270,0
|
|
20240411,121700,121779600,9270,9270,9270,9270,0
|
|
20240411,121600,121779600,9270,9270,9270,9270,3
|
|
20240411,121500,121751790,9270,9270,9270,9270,0
|
|
20240411,121400,121751790,9270,9270,9270,9270,0
|
|
20240411,121300,121751790,9270,9270,9270,9270,0
|
|
20240411,121200,121751790,9270,9270,9270,9270,0
|
|
20240411,121100,121751790,9270,9270,9270,9270,0
|
|
20240411,121000,121751790,9270,9270,9270,9270,0
|
|
20240411,120900,121751790,9270,9270,9270,9270,12
|
|
20240411,120800,121640550,9270,9270,9270,9270,0
|
|
20240411,120700,121640550,9270,9270,9270,9270,0
|
|
20240411,120600,121640550,9270,9270,9270,9270,0
|
|
20240411,120500,121640550,9270,9270,9270,9270,1
|
|
20240411,120400,121631280,9230,9230,9230,9230,0
|
|
20240411,120300,121631280,9230,9230,9230,9230,0
|
|
20240411,120200,121631280,9230,9230,9230,9230,0
|
|
20240411,120100,121631280,9230,9270,9270,9230,14
|
|
20240411,120000,121501780,9270,9270,9270,9270,0
|
|
20240411,115900,121501780,9270,9270,9270,9270,10
|
|
20240411,115800,121409080,9250,9250,9250,9250,0
|
|
20240411,115700,121409080,9250,9250,9250,9250,0
|
|
20240411,115600,121409080,9250,9250,9250,9250,0
|
|
20240411,115500,121409080,9250,9250,9250,9250,0
|
|
20240411,115400,121409080,9250,9250,9250,9250,1
|
|
20240411,115300,121399830,9270,9270,9270,9270,0
|
|
20240411,115200,121399830,9270,9270,9270,9270,0
|
|
20240411,115100,121399830,9270,9270,9270,9270,0
|
|
20240411,115000,121399830,9270,9270,9270,9270,0
|
|
20240411,114900,121399830,9270,9270,9270,9270,0
|
|
20240411,114800,121399830,9270,9270,9270,9270,0
|
|
20240411,114700,121399830,9270,9270,9270,9270,0
|
|
20240411,114600,121399830,9270,9270,9270,9270,0
|
|
20240411,114500,121399830,9270,9270,9270,9270,1
|
|
20240411,114400,121390560,9240,9240,9240,9240,0
|
|
20240411,114300,121390560,9240,9240,9240,9240,29
|
|
20240411,114200,121122600,9270,9270,9270,9270,0
|
|
20240411,114100,121122600,9270,9270,9270,9270,0
|
|
20240411,114000,121122600,9270,9270,9270,9270,0
|
|
20240411,113900,121122600,9270,9270,9270,9270,0
|
|
20240411,113800,121122600,9270,9270,9270,9270,0
|
|
20240411,113700,121122600,9270,9270,9270,9270,9
|
|
20240411,113600,121039170,9270,9270,9270,9270,0
|
|
20240411,113500,121039170,9270,9270,9270,9270,0
|
|
20240411,113400,121039170,9270,9270,9270,9270,0
|
|
20240411,113300,121039170,9270,9270,9270,9270,0
|
|
20240411,113200,121039170,9270,9270,9270,9270,1
|
|
20240411,113100,121029900,9270,9270,9270,9270,1
|
|
20240411,113000,121020630,9230,9230,9230,9230,0
|
|
20240411,112900,121020630,9230,9230,9230,9230,0
|
|
20240411,112800,121020630,9230,9230,9230,9230,0
|
|
20240411,112700,121020630,9230,9230,9230,9230,10
|
|
20240411,112600,120928330,9270,9270,9270,9270,0
|
|
20240411,112500,120928330,9270,9270,9270,9270,0
|
|
20240411,112400,120928330,9270,9270,9270,9270,0
|
|
20240411,112300,120928330,9270,9250,9270,9250,87
|
|
20240411,112200,120122190,9260,9260,9260,9260,0
|
|
20240411,112100,120122190,9260,9260,9260,9260,0
|
|
20240411,112000,120122190,9260,9260,9260,9260,0
|
|
20240411,111900,120122190,9260,9260,9260,9260,0
|
|
20240411,111800,120122190,9260,9260,9260,9260,0
|
|
20240411,111700,120122190,9260,9260,9260,9260,0
|
|
20240411,111600,120122190,9260,9260,9260,9260,44
|
|
20240411,111500,119714750,9260,9260,9260,9260,216
|
|
20240411,111400,117714590,9260,9260,9260,9260,0
|
|
20240411,111300,117714590,9260,9260,9260,9260,0
|
|
20240411,111200,117714590,9260,9260,9260,9260,0
|
|
20240411,111100,117714590,9260,9260,9260,9260,0
|
|
20240411,111000,117714590,9260,9260,9260,9260,0
|
|
20240411,110900,117714590,9260,9260,9260,9260,0
|
|
20240411,110800,117714590,9260,9260,9260,9260,0
|
|
20240411,110700,117714590,9260,9260,9260,9260,20
|
|
20240411,110600,117529390,9260,9260,9260,9260,0
|
|
20240411,110500,117529390,9260,9260,9260,9260,0
|
|
20240411,110400,117529390,9260,9260,9260,9260,0
|
|
20240411,110300,117529390,9260,9260,9260,9260,0
|
|
20240411,110200,117529390,9260,9260,9260,9260,0
|
|
20240411,110100,117529390,9260,9260,9260,9260,0
|
|
20240411,110000,117529390,9260,9260,9260,9260,3
|
|
20240411,105900,117501610,9260,9260,9260,9260,0
|
|
20240411,105800,117501610,9260,9250,9260,9250,70
|
|
20240411,105700,116854030,9250,9250,9250,9250,1
|
|
20240411,105600,116844780,9250,9250,9250,9250,0
|
|
20240411,105500,116844780,9250,9250,9250,9250,0
|
|
20240411,105400,116844780,9250,9250,9250,9250,0
|
|
20240411,105300,116844780,9250,9250,9250,9250,33
|
|
20240411,105200,116539530,9250,9220,9250,9220,1008
|
|
20240411,105100,107239570,9220,9220,9220,9220,1
|
|
20240411,105000,107230350,9220,9220,9220,9220,0
|
|
20240411,104900,107230350,9220,9220,9220,9220,10
|
|
20240411,104800,107138150,9220,9220,9220,9220,0
|
|
20240411,104700,107138150,9220,9220,9220,9220,1
|
|
20240411,104600,107128930,9220,9220,9220,9220,50
|
|
20240411,104500,106667930,9220,9220,9220,9220,0
|
|
20240411,104400,106667930,9220,9220,9220,9220,2
|
|
20240411,104300,106649490,9120,9120,9120,9120,0
|
|
20240411,104200,106649490,9120,9120,9120,9120,0
|
|
20240411,104100,106649490,9120,9200,9200,9120,1650
|
|
20240411,104000,91521330,9220,9220,9220,9220,0
|
|
20240411,103900,91521330,9220,9220,9220,9220,5
|
|
20240411,103800,91475230,9190,9190,9190,9190,0
|
|
20240411,103700,91475230,9190,9190,9190,9190,0
|
|
20240411,103600,91475230,9190,9190,9190,9190,0
|
|
20240411,103500,91475230,9190,9190,9190,9190,112
|
|
20240411,103400,90445950,9220,9220,9220,9220,0
|
|
20240411,103300,90445950,9220,9220,9220,9220,0
|
|
20240411,103200,90445950,9220,9220,9220,9220,0
|
|
20240411,103100,90445950,9220,9220,9220,9220,0
|
|
20240411,103000,90445950,9220,9220,9220,9220,0
|
|
20240411,102900,90445950,9220,9220,9220,9220,9
|
|
20240411,102800,90362970,9190,9190,9190,9190,0
|
|
20240411,102700,90362970,9190,9190,9190,9190,0
|
|
20240411,102600,90362970,9190,9210,9210,9190,36
|
|
20240411,102500,90031770,9220,9220,9220,9220,0
|
|
20240411,102400,90031770,9220,9220,9220,9220,0
|
|
20240411,102300,90031770,9220,9220,9220,9220,0
|
|
20240411,102200,90031770,9220,9220,9220,9220,0
|
|
20240411,102100,90031770,9220,9220,9220,9220,0
|
|
20240411,102000,90031770,9220,9220,9220,9220,0
|
|
20240411,101900,90031770,9220,9220,9220,9220,1
|
|
20240411,101800,90022550,9220,9220,9220,9220,0
|
|
20240411,101700,90022550,9220,9220,9220,9220,0
|
|
20240411,101600,90022550,9220,9220,9220,9220,0
|
|
20240411,101500,90022550,9220,9220,9220,9220,2
|
|
20240411,101400,90004110,9220,9220,9220,9220,0
|
|
20240411,101300,90004110,9220,9220,9220,9220,0
|
|
20240411,101200,90004110,9220,9220,9220,9220,0
|
|
20240411,101100,90004110,9220,9220,9220,9220,27
|
|
20240411,101000,89755170,9220,9220,9220,9220,0
|
|
20240411,100900,89755170,9220,9220,9220,9220,0
|
|
20240411,100800,89755170,9220,9220,9220,9220,0
|
|
20240411,100700,89755170,9220,9220,9220,9220,0
|
|
20240411,100600,89755170,9220,9220,9220,9220,1
|
|
20240411,100500,89745950,9220,9220,9220,9220,3
|
|
20240411,100400,89718290,9220,9220,9220,9220,0
|
|
20240411,100300,89718290,9220,9220,9220,9220,0
|
|
20240411,100200,89718290,9220,9220,9220,9220,7
|
|
20240411,100100,89653750,9220,9220,9220,9220,4
|
|
20240411,100000,89616870,9220,9220,9220,9220,7
|
|
20240411,095900,89552330,9220,9220,9220,9220,10
|
|
20240411,095800,89460130,9220,9200,9220,9200,202
|
|
20240411,095700,87599590,9200,9200,9200,9200,6
|
|
20240411,095600,87544390,9200,9200,9200,9200,0
|
|
20240411,095500,87544390,9200,9200,9200,9200,0
|
|
20240411,095400,87544390,9200,9200,9200,9200,0
|
|
20240411,095300,87544390,9200,9210,9210,9200,208
|
|
20240411,095200,85629710,9200,9200,9200,9200,0
|
|
20240411,095100,85629710,9200,9210,9210,9200,261
|
|
20240411,095000,83227400,9220,9220,9220,9220,142
|
|
20240411,094900,81918160,9220,9230,9230,9220,6
|
|
20240411,094800,81862790,9220,9220,9220,9220,0
|
|
20240411,094700,81862790,9220,9220,9220,9220,12
|
|
20240411,094600,81752150,9220,9220,9220,9220,40
|
|
20240411,094500,81383350,9220,9220,9220,9220,25
|
|
20240411,094400,81152850,9220,9220,9220,9220,92
|
|
20240411,094300,80304610,9220,9210,9230,9210,173
|
|
20240411,094200,78709440,9190,9190,9190,9190,0
|
|
20240411,094100,78709440,9190,9190,9190,9190,33
|
|
20240411,094000,78406170,9190,9190,9190,9190,36
|
|
20240411,093900,78075330,9180,9190,9190,9180,354
|
|
20240411,093800,74822310,9190,9190,9190,9190,0
|
|
20240411,093700,74822310,9190,9220,9220,9190,102
|
|
20240411,093600,73884870,9220,9220,9220,9220,0
|
|
20240411,093500,73884870,9220,9190,9220,9190,270
|
|
20240411,093400,71397270,9220,9220,9220,9220,100
|
|
20240411,093300,70475270,9210,9210,9210,9210,0
|
|
20240411,093200,70475270,9210,9210,9210,9210,3
|
|
20240411,093100,70447640,9220,9190,9220,9190,1100
|
|
20240411,093000,60312650,9180,9170,9180,9170,222
|
|
20240411,092900,58276140,9150,9140,9150,9140,130
|
|
20240411,092800,57087840,9140,9140,9140,9140,21
|
|
20240411,092700,56895900,9130,9130,9130,9130,0
|
|
20240411,092600,56895900,9130,9130,9130,9130,0
|
|
20240411,092500,56895900,9130,9130,9140,9130,160
|
|
20240411,092400,55434810,9130,9120,9130,9120,85
|
|
20240411,092300,54658860,9130,9130,9130,9130,15
|
|
20240411,092200,54521910,9090,9090,9090,9090,5
|
|
20240411,092100,54476460,9080,9080,9080,9080,0
|
|
20240411,092000,54476460,9080,9090,9090,9080,104
|
|
20240411,091900,53531140,9090,9090,9090,9090,360
|
|
20240411,091800,50258740,9080,9080,9080,9080,0
|
|
20240411,091700,50258740,9080,9080,9080,9080,944
|
|
20240411,091600,41687220,9090,9140,9170,9080,3384
|
|
20240411,091500,10902220,9180,9180,9180,9180,0
|
|
20240411,091400,10902220,9180,9180,9180,9180,0
|
|
20240411,091300,10902220,9180,9180,9180,9180,0
|
|
20240411,091200,10902220,9180,9150,9180,9140,200
|
|
20240411,091100,9069920,9160,9160,9160,9160,0
|
|
20240411,091000,9069920,9160,9160,9160,9160,1
|
|
20240411,090900,9060760,9160,9160,9160,9160,0
|
|
20240411,090800,9060760,9160,9160,9160,9160,0
|
|
20240411,090700,9060760,9160,9160,9160,9160,0
|
|
20240411,090600,9060760,9160,9160,9160,9160,137
|
|
20240411,090500,7805840,9160,9170,9170,9160,106
|
|
20240411,090400,6834860,9200,9200,9200,9200,1
|
|
20240411,090300,6825660,9160,9160,9160,9160,0
|
|
20240411,090200,6825660,9160,9160,9160,9160,1
|
|
20240411,090100,6816500,9200,9200,9200,9200,100
|
|
20240411,090000,5896500,9200,9120,9200,9120,645
|