663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,200000,411679840,3035,3035,3035,3035,1144
|
|
20240411,195900,411679840,3035,3035,3035,3035,0
|
|
20240411,195800,411679840,3035,3035,3035,3035,0
|
|
20240411,195700,411679840,3035,3035,3035,3035,0
|
|
20240411,195600,411679840,3035,3035,3035,3035,0
|
|
20240411,195500,411679840,3035,3035,3035,3035,0
|
|
20240411,195400,411679840,3035,3035,3035,3035,0
|
|
20240411,195300,411679840,3035,3035,3035,3035,0
|
|
20240411,195200,411679840,3035,3035,3035,3035,0
|
|
20240411,195100,411679840,3035,3035,3035,3035,0
|
|
20240411,195000,411679840,3035,3035,3035,3035,0
|
|
20240411,194900,411679840,3035,3035,3035,3035,0
|
|
20240411,194800,411679840,3035,3035,3035,3035,0
|
|
20240411,194700,411679840,3035,3035,3035,3035,0
|
|
20240411,194600,411679840,3035,3035,3035,3035,0
|
|
20240411,194500,411679840,3035,3035,3035,3035,0
|
|
20240411,194400,411679840,3035,3035,3035,3035,0
|
|
20240411,194300,411679840,3035,3035,3035,3035,0
|
|
20240411,194200,411679840,3035,3035,3035,3035,0
|
|
20240411,194100,411679840,3035,3035,3035,3035,0
|
|
20240411,194000,411679840,3035,3035,3035,3035,0
|
|
20240411,193900,411679840,3035,3035,3035,3035,0
|
|
20240411,193800,411679840,3035,3035,3035,3035,0
|
|
20240411,193700,411679840,3035,3035,3035,3035,0
|
|
20240411,193600,411679840,3035,3035,3035,3035,0
|
|
20240411,193500,411679840,3035,3035,3035,3035,0
|
|
20240411,193400,411679840,3035,3035,3035,3035,0
|
|
20240411,193300,411679840,3035,3035,3035,3035,0
|
|
20240411,193200,411679840,3035,3035,3035,3035,0
|
|
20240411,193100,411679840,3035,3035,3035,3035,0
|
|
20240411,193000,411679840,3035,3035,3035,3035,1144
|
|
20240411,192900,411679840,3035,3035,3035,3035,0
|
|
20240411,192800,411679840,3035,3035,3035,3035,0
|
|
20240411,192700,411679840,3035,3035,3035,3035,0
|
|
20240411,192600,411679840,3035,3035,3035,3035,0
|
|
20240411,192500,411679840,3035,3035,3035,3035,0
|
|
20240411,192400,411679840,3035,3035,3035,3035,0
|
|
20240411,192300,411679840,3035,3035,3035,3035,0
|
|
20240411,192200,411679840,3035,3035,3035,3035,0
|
|
20240411,192100,411679840,3035,3035,3035,3035,0
|
|
20240411,192000,411679840,3035,3035,3035,3035,0
|
|
20240411,191900,411679840,3035,3035,3035,3035,0
|
|
20240411,191800,411679840,3035,3035,3035,3035,0
|
|
20240411,191700,411679840,3035,3035,3035,3035,0
|
|
20240411,191600,411679840,3035,3035,3035,3035,0
|
|
20240411,191500,411679840,3035,3035,3035,3035,0
|
|
20240411,191400,411679840,3035,3035,3035,3035,0
|
|
20240411,191300,411679840,3035,3035,3035,3035,0
|
|
20240411,191200,411679840,3035,3035,3035,3035,0
|
|
20240411,191100,411679840,3035,3035,3035,3035,0
|
|
20240411,191000,411679840,3035,3035,3035,3035,0
|
|
20240411,190900,411679840,3035,3035,3035,3035,0
|
|
20240411,190800,411679840,3035,3035,3035,3035,0
|
|
20240411,190700,411679840,3035,3035,3035,3035,0
|
|
20240411,190600,411679840,3035,3035,3035,3035,0
|
|
20240411,190500,411679840,3035,3035,3035,3035,0
|
|
20240411,190400,411679840,3035,3035,3035,3035,0
|
|
20240411,190300,411679840,3035,3035,3035,3035,0
|
|
20240411,190200,411679840,3035,3035,3035,3035,0
|
|
20240411,190100,411679840,3035,3035,3035,3035,0
|
|
20240411,190000,411679840,3035,3035,3035,3035,1144
|
|
20240411,185900,411679840,3035,3035,3035,3035,0
|
|
20240411,185800,411679840,3035,3035,3035,3035,0
|
|
20240411,185700,411679840,3035,3035,3035,3035,0
|
|
20240411,185600,411679840,3035,3035,3035,3035,0
|
|
20240411,185500,411679840,3035,3035,3035,3035,0
|
|
20240411,185400,411679840,3035,3035,3035,3035,0
|
|
20240411,185300,411679840,3035,3035,3035,3035,0
|
|
20240411,185200,411679840,3035,3035,3035,3035,0
|
|
20240411,185100,411679840,3035,3035,3035,3035,0
|
|
20240411,185000,411679840,3035,3035,3035,3035,0
|
|
20240411,184900,411679840,3035,3035,3035,3035,0
|
|
20240411,184800,411679840,3035,3035,3035,3035,0
|
|
20240411,184700,411679840,3035,3035,3035,3035,0
|
|
20240411,184600,411679840,3035,3035,3035,3035,0
|
|
20240411,184500,411679840,3035,3035,3035,3035,0
|
|
20240411,184400,411679840,3035,3035,3035,3035,0
|
|
20240411,184300,411679840,3035,3035,3035,3035,0
|
|
20240411,184200,411679840,3035,3035,3035,3035,0
|
|
20240411,184100,411679840,3035,3035,3035,3035,0
|
|
20240411,184000,411679840,3035,3035,3035,3035,0
|
|
20240411,183900,411679840,3035,3035,3035,3035,0
|
|
20240411,183800,411679840,3035,3035,3035,3035,0
|
|
20240411,183700,411679840,3035,3035,3035,3035,0
|
|
20240411,183600,411679840,3035,3035,3035,3035,0
|
|
20240411,183500,411679840,3035,3035,3035,3035,0
|
|
20240411,183400,411679840,3035,3035,3035,3035,0
|
|
20240411,183300,411679840,3035,3035,3035,3035,0
|
|
20240411,183200,411679840,3035,3035,3035,3035,0
|
|
20240411,183100,411679840,3035,3035,3035,3035,0
|
|
20240411,183000,411679840,3035,3035,3035,3035,1144
|
|
20240411,182900,411679840,3035,3035,3035,3035,0
|
|
20240411,182800,411679840,3035,3035,3035,3035,0
|
|
20240411,182700,411679840,3035,3035,3035,3035,0
|
|
20240411,182600,411679840,3035,3035,3035,3035,0
|
|
20240411,182500,411679840,3035,3035,3035,3035,0
|
|
20240411,182400,411679840,3035,3035,3035,3035,0
|
|
20240411,182300,411679840,3035,3035,3035,3035,0
|
|
20240411,182200,411679840,3035,3035,3035,3035,0
|
|
20240411,182100,411679840,3035,3035,3035,3035,0
|
|
20240411,182000,411679840,3035,3035,3035,3035,0
|
|
20240411,181900,411679840,3035,3035,3035,3035,0
|
|
20240411,181800,411679840,3035,3035,3035,3035,0
|
|
20240411,181700,411679840,3035,3035,3035,3035,0
|
|
20240411,181600,411679840,3035,3035,3035,3035,0
|
|
20240411,181500,411679840,3035,3035,3035,3035,0
|
|
20240411,181400,411679840,3035,3035,3035,3035,0
|
|
20240411,181300,411679840,3035,3035,3035,3035,0
|
|
20240411,181200,411679840,3035,3035,3035,3035,0
|
|
20240411,181100,411679840,3035,3035,3035,3035,0
|
|
20240411,181000,411679840,3035,3035,3035,3035,0
|
|
20240411,180900,411679840,3035,3035,3035,3035,0
|
|
20240411,180800,411679840,3035,3035,3035,3035,0
|
|
20240411,180700,411679840,3035,3035,3035,3035,0
|
|
20240411,180600,411679840,3035,3035,3035,3035,0
|
|
20240411,180500,411679840,3035,3035,3035,3035,0
|
|
20240411,180400,411679840,3035,3035,3035,3035,0
|
|
20240411,180300,411679840,3035,3035,3035,3035,0
|
|
20240411,180200,411679840,3035,3035,3035,3035,0
|
|
20240411,180100,411679840,3035,3035,3035,3035,0
|
|
20240411,180000,411679840,3035,3035,3035,3035,1144
|
|
20240411,175900,411679840,3035,3035,3035,3035,0
|
|
20240411,175800,411679840,3035,3035,3035,3035,0
|
|
20240411,175700,411679840,3035,3035,3035,3035,0
|
|
20240411,175600,411679840,3035,3035,3035,3035,0
|
|
20240411,175500,411679840,3035,3035,3035,3035,0
|
|
20240411,175400,411679840,3035,3035,3035,3035,0
|
|
20240411,175300,411679840,3035,3035,3035,3035,0
|
|
20240411,175200,411679840,3035,3035,3035,3035,0
|
|
20240411,175100,411679840,3035,3035,3035,3035,0
|
|
20240411,175000,411679840,3035,3035,3035,3035,0
|
|
20240411,174900,411679840,3035,3035,3035,3035,0
|
|
20240411,174800,411679840,3035,3035,3035,3035,0
|
|
20240411,174700,411679840,3035,3035,3035,3035,0
|
|
20240411,174600,411679840,3035,3035,3035,3035,0
|
|
20240411,174500,411679840,3035,3035,3035,3035,0
|
|
20240411,174400,411679840,3035,3035,3035,3035,0
|
|
20240411,174300,411679840,3035,3035,3035,3035,0
|
|
20240411,174200,411679840,3035,3035,3035,3035,0
|
|
20240411,174100,411679840,3035,3035,3035,3035,0
|
|
20240411,174000,411679840,3035,3035,3035,3035,0
|
|
20240411,173900,411679840,3035,3035,3035,3035,0
|
|
20240411,173800,411679840,3035,3035,3035,3035,0
|
|
20240411,173700,411679840,3035,3035,3035,3035,0
|
|
20240411,173600,411679840,3035,3035,3035,3035,0
|
|
20240411,173500,411679840,3035,3035,3035,3035,0
|
|
20240411,173400,411679840,3035,3035,3035,3035,0
|
|
20240411,173300,411679840,3035,3035,3035,3035,0
|
|
20240411,173200,411679840,3035,3035,3035,3035,0
|
|
20240411,173100,411679840,3035,3035,3035,3035,0
|
|
20240411,173000,411679840,3035,3035,3035,3035,1144
|
|
20240411,172900,411679840,3035,3035,3035,3035,0
|
|
20240411,172800,411679840,3035,3035,3035,3035,0
|
|
20240411,172700,411679840,3035,3035,3035,3035,0
|
|
20240411,172600,411679840,3035,3035,3035,3035,0
|
|
20240411,172500,411679840,3035,3035,3035,3035,0
|
|
20240411,172400,411679840,3035,3035,3035,3035,0
|
|
20240411,172300,411679840,3035,3035,3035,3035,0
|
|
20240411,172200,411679840,3035,3035,3035,3035,0
|
|
20240411,172100,411679840,3035,3035,3035,3035,0
|
|
20240411,172000,411679840,3035,3035,3035,3035,0
|
|
20240411,171900,411679840,3035,3035,3035,3035,0
|
|
20240411,171800,411679840,3035,3035,3035,3035,0
|
|
20240411,171700,411679840,3035,3035,3035,3035,0
|
|
20240411,171600,411679840,3035,3035,3035,3035,0
|
|
20240411,171500,411679840,3035,3035,3035,3035,0
|
|
20240411,171400,411679840,3035,3035,3035,3035,0
|
|
20240411,171300,411679840,3035,3035,3035,3035,0
|
|
20240411,171200,411679840,3035,3035,3035,3035,0
|
|
20240411,171100,411679840,3035,3035,3035,3035,0
|
|
20240411,171000,411679840,3035,3035,3035,3035,0
|
|
20240411,170900,411679840,3035,3035,3035,3035,0
|
|
20240411,170800,411679840,3035,3035,3035,3035,0
|
|
20240411,170700,411679840,3035,3035,3035,3035,0
|
|
20240411,170600,411679840,3035,3035,3035,3035,0
|
|
20240411,170500,411679840,3035,3035,3035,3035,0
|
|
20240411,170400,411679840,3035,3035,3035,3035,0
|
|
20240411,170300,411679840,3035,3035,3035,3035,0
|
|
20240411,170200,411679840,3035,3035,3035,3035,0
|
|
20240411,170100,411679840,3035,3035,3035,3035,0
|
|
20240411,170000,411679840,3035,3035,3035,3035,1144
|
|
20240411,165900,411679840,3035,3035,3035,3035,0
|
|
20240411,165800,411679840,3035,3035,3035,3035,0
|
|
20240411,165700,411679840,3035,3035,3035,3035,0
|
|
20240411,165600,411679840,3035,3035,3035,3035,0
|
|
20240411,165500,411679840,3035,3035,3035,3035,0
|
|
20240411,165400,411679840,3035,3035,3035,3035,0
|
|
20240411,165300,411679840,3035,3035,3035,3035,0
|
|
20240411,165200,411679840,3035,3035,3035,3035,0
|
|
20240411,165100,411679840,3035,3035,3035,3035,0
|
|
20240411,165000,411679840,3035,3035,3035,3035,0
|
|
20240411,164900,411679840,3035,3035,3035,3035,0
|
|
20240411,164800,411679840,3035,3035,3035,3035,0
|
|
20240411,164700,411679840,3035,3035,3035,3035,0
|
|
20240411,164600,411679840,3035,3035,3035,3035,0
|
|
20240411,164500,411679840,3035,3035,3035,3035,0
|
|
20240411,164400,411679840,3035,3035,3035,3035,0
|
|
20240411,164300,411679840,3035,3035,3035,3035,0
|
|
20240411,164200,411679840,3035,3035,3035,3035,0
|
|
20240411,164100,411679840,3035,3035,3035,3035,0
|
|
20240411,164000,411679840,3035,3035,3035,3035,0
|
|
20240411,163900,411679840,3035,3035,3035,3035,0
|
|
20240411,163800,411679840,3035,3035,3035,3035,0
|
|
20240411,163700,411679840,3035,3035,3035,3035,0
|
|
20240411,163600,411679840,3035,3035,3035,3035,0
|
|
20240411,163500,411679840,3035,3035,3035,3035,0
|
|
20240411,163400,411679840,3035,3035,3035,3035,0
|
|
20240411,163300,411679840,3035,3035,3035,3035,0
|
|
20240411,163200,411679840,3035,3035,3035,3035,0
|
|
20240411,163100,411679840,3035,3035,3035,3035,0
|
|
20240411,163000,411679840,3035,3035,3035,3035,1144
|
|
20240411,162900,411679840,3035,3035,3035,3035,0
|
|
20240411,162800,411679840,3035,3035,3035,3035,0
|
|
20240411,162700,411679840,3035,3035,3035,3035,0
|
|
20240411,162600,411679840,3035,3035,3035,3035,0
|
|
20240411,162500,411679840,3035,3035,3035,3035,0
|
|
20240411,162400,411679840,3035,3035,3035,3035,0
|
|
20240411,162300,411679840,3035,3035,3035,3035,0
|
|
20240411,162200,411679840,3035,3035,3035,3035,0
|
|
20240411,162100,411679840,3035,3035,3035,3035,0
|
|
20240411,162000,411679840,3035,3035,3035,3035,0
|
|
20240411,161900,411679840,3035,3035,3035,3035,0
|
|
20240411,161800,411679840,3035,3035,3035,3035,0
|
|
20240411,161700,411679840,3035,3035,3035,3035,0
|
|
20240411,161600,411679840,3035,3035,3035,3035,0
|
|
20240411,161500,411679840,3035,3035,3035,3035,0
|
|
20240411,161400,411679840,3035,3035,3035,3035,0
|
|
20240411,161300,411679840,3035,3035,3035,3035,0
|
|
20240411,161200,411679840,3035,3035,3035,3035,0
|
|
20240411,161100,411679840,3035,3035,3035,3035,0
|
|
20240411,161000,411679840,3035,3035,3035,3035,0
|
|
20240411,160900,411679840,3035,3035,3035,3035,0
|
|
20240411,160800,411679840,3035,3035,3035,3035,0
|
|
20240411,160700,411679840,3035,3035,3035,3035,0
|
|
20240411,160600,411679840,3035,3035,3035,3035,0
|
|
20240411,160500,411679840,3035,3035,3035,3035,0
|
|
20240411,160400,411679840,3035,3035,3035,3035,0
|
|
20240411,160300,411679840,3035,3035,3035,3035,0
|
|
20240411,160200,411679840,3035,3035,3035,3035,0
|
|
20240411,160100,411679840,3035,3035,3035,3035,0
|
|
20240411,160000,411679840,3035,3035,3035,3035,1144
|
|
20240411,155900,411679840,3035,3035,3035,3035,0
|
|
20240411,155800,411679840,3035,3035,3035,3035,0
|
|
20240411,155700,411679840,3035,3035,3035,3035,0
|
|
20240411,155600,411679840,3035,3035,3035,3035,0
|
|
20240411,155500,411679840,3035,3035,3035,3035,0
|
|
20240411,155400,411679840,3035,3035,3035,3035,0
|
|
20240411,155300,411679840,3035,3035,3035,3035,0
|
|
20240411,155200,411679840,3035,3035,3035,3035,0
|
|
20240411,155100,411679840,3035,3035,3035,3035,0
|
|
20240411,155000,411679840,3035,3035,3035,3035,0
|
|
20240411,154900,411679840,3035,3035,3035,3035,0
|
|
20240411,154800,411679840,3035,3035,3035,3035,0
|
|
20240411,154700,411679840,3035,3035,3035,3035,0
|
|
20240411,154600,411679840,3035,3035,3035,3035,0
|
|
20240411,154500,411679840,3035,3035,3035,3035,0
|
|
20240411,154400,411679840,3035,3035,3035,3035,0
|
|
20240411,154300,411679840,3035,3035,3035,3035,0
|
|
20240411,154200,411679840,3035,3035,3035,3035,0
|
|
20240411,154100,411679840,3035,3035,3035,3035,0
|
|
20240411,154000,411679840,3035,3035,3035,3035,0
|
|
20240411,153900,411679840,3035,3035,3035,3035,0
|
|
20240411,153800,411679840,3035,3035,3035,3035,0
|
|
20240411,153700,411679840,3035,3035,3035,3035,0
|
|
20240411,153600,411679840,3035,3035,3035,3035,0
|
|
20240411,153500,411679840,3035,3035,3035,3035,0
|
|
20240411,153400,411679840,3035,3035,3035,3035,0
|
|
20240411,153300,411679840,3035,3035,3035,3035,0
|
|
20240411,153200,411679840,3035,3035,3035,3035,0
|
|
20240411,153100,411679840,3035,3035,3035,3035,0
|
|
20240411,153000,411679840,3035,3035,3035,3035,2288
|
|
20240411,152900,408207800,3030,3030,3030,3030,0
|
|
20240411,152800,408207800,3030,3030,3030,3030,0
|
|
20240411,152700,408207800,3030,3030,3030,3030,0
|
|
20240411,152600,408207800,3030,3030,3030,3030,0
|
|
20240411,152500,408207800,3030,3030,3030,3030,0
|
|
20240411,152400,408207800,3030,3030,3030,3030,0
|
|
20240411,152300,408207800,3030,3030,3030,3030,0
|
|
20240411,152200,408207800,3030,3030,3030,3030,0
|
|
20240411,152100,408207800,3030,3030,3030,3030,0
|
|
20240411,152000,408207800,3030,3030,3030,3030,0
|
|
20240411,151900,408207800,3030,3035,3035,3025,1281
|
|
20240411,151800,404325530,3035,3035,3035,3035,35
|
|
20240411,151700,404219305,3035,3040,3040,3035,32
|
|
20240411,151600,404122165,3040,3030,3040,3030,775
|
|
20240411,151500,401770115,3030,3030,3030,3030,15
|
|
20240411,151400,401724665,3035,3030,3035,3030,1124
|
|
20240411,151300,398318840,3030,3030,3035,3030,78
|
|
20240411,151200,398082155,3030,3030,3035,3030,133
|
|
20240411,151100,397678675,3030,3030,3030,3030,542
|
|
20240411,151000,396036415,3035,3030,3035,3030,639
|
|
20240411,150900,394100240,3030,3035,3035,3030,96
|
|
20240411,150800,393809195,3035,3035,3035,3035,99
|
|
20240411,150700,393508730,3035,3035,3035,3035,340
|
|
20240411,150600,392476830,3030,3030,3030,3030,700
|
|
20240411,150500,390355830,3035,3035,3035,3035,170
|
|
20240411,150400,389839880,3035,3035,3035,3030,140
|
|
20240411,150300,389415230,3030,3035,3035,3030,110
|
|
20240411,150200,389081420,3030,3035,3035,3030,23
|
|
20240411,150100,389011720,3035,3030,3035,3030,48
|
|
20240411,150000,388866090,3030,3030,3030,3030,29
|
|
20240411,145900,388778220,3030,3035,3035,3030,411
|
|
20240411,145800,387532560,3030,3030,3030,3030,500
|
|
20240411,145700,386017560,3035,3030,3035,3030,268
|
|
20240411,145600,385205445,3035,3030,3035,3030,554
|
|
20240411,145500,383526640,3035,3035,3035,3035,22
|
|
20240411,145400,383459870,3030,3035,3035,3030,204
|
|
20240411,145300,382841735,3030,3030,3030,3030,453
|
|
20240411,145200,381469145,3035,3030,3035,3030,322
|
|
20240411,145100,380493475,3035,3035,3035,3035,30
|
|
20240411,145000,380402425,3030,3030,3030,3030,380
|
|
20240411,144900,379251025,3030,3030,3030,3030,309
|
|
20240411,144800,378314755,3035,3030,3035,3030,476
|
|
20240411,144700,376872470,3030,3030,3030,3030,214
|
|
20240411,144600,376224050,3035,3035,3035,3035,21
|
|
20240411,144500,376160315,3030,3035,3035,3030,564
|
|
20240411,144400,374451045,3035,3030,3035,3030,270
|
|
20240411,144300,373632570,3035,3030,3035,3030,742
|
|
20240411,144200,371383655,3035,3035,3035,3035,0
|
|
20240411,144100,371383655,3035,3035,3035,3030,1374
|
|
20240411,144000,367215395,3030,3035,3035,3030,381
|
|
20240411,143900,366060910,3030,3030,3030,3030,319
|
|
20240411,143800,365094340,3030,3030,3030,3030,447
|
|
20240411,143700,363739930,3030,3030,3030,3030,0
|
|
20240411,143600,363739930,3030,3030,3030,3030,242
|
|
20240411,143500,363006670,3030,3030,3030,3030,518
|
|
20240411,143400,361437130,3025,3025,3025,3025,201
|
|
20240411,143300,360829105,3025,3025,3025,3025,0
|
|
20240411,143200,360829105,3025,3025,3025,3025,359
|
|
20240411,143100,359743130,3030,3035,3035,3030,331
|
|
20240411,143000,358740195,3035,3030,3035,3030,517
|
|
20240411,142900,357173660,3035,3030,3035,3030,246
|
|
20240411,142800,356428100,3030,3035,3035,3030,60
|
|
20240411,142700,356246200,3035,3030,3035,3030,518
|
|
20240411,142600,354676650,3030,3030,3035,3030,219
|
|
20240411,142500,354013075,3030,3025,3030,3025,845
|
|
20240411,142400,351455280,3030,3030,3030,3030,2829
|
|
20240411,142300,342883410,3030,3035,3035,3030,194
|
|
20240411,142200,342295525,3030,3030,3030,3030,475
|
|
20240411,142100,340856275,3035,3035,3035,3030,278
|
|
20240411,142000,340013645,3035,3035,3040,3035,1144
|
|
20240411,141900,336541600,3035,3035,3035,3035,0
|
|
20240411,141800,336541600,3035,3040,3040,3035,408
|
|
20240411,141700,335303300,3040,3040,3040,3035,523
|
|
20240411,141600,333715890,3040,3035,3040,3035,188
|
|
20240411,141500,333145300,3035,3035,3035,3035,3
|
|
20240411,141400,333136195,3035,3035,3035,3035,487
|
|
20240411,141300,331658150,3040,3040,3040,3040,145
|
|
20240411,141200,331217350,3040,3035,3040,3035,561
|
|
20240411,141100,329513940,3035,3035,3035,3035,0
|
|
20240411,141000,329513940,3035,3035,3035,3035,287
|
|
20240411,140900,328642895,3035,3040,3040,3035,508
|
|
20240411,140800,327101095,3035,3035,3035,3035,263
|
|
20240411,140700,326302890,3040,3040,3040,3040,377
|
|
20240411,140600,325156810,3040,3040,3040,3040,118
|
|
20240411,140500,324798090,3040,3040,3040,3040,238
|
|
20240411,140400,324074570,3040,3045,3045,3040,441
|
|
20240411,140300,322733680,3040,3035,3040,3035,1297
|
|
20240411,140200,318792285,3040,3040,3040,3040,1000
|
|
20240411,140100,315752285,3035,3040,3040,3035,1439
|
|
20240411,140000,311379920,3035,3040,3040,3035,259
|
|
20240411,135900,310593830,3040,3035,3040,3035,516
|
|
20240411,135800,309027765,3040,3035,3040,3035,178
|
|
20240411,135700,308487530,3035,3035,3035,3035,0
|
|
20240411,135600,308487530,3035,3040,3040,3035,570
|
|
20240411,135500,306756555,3035,3035,3035,3035,327
|
|
20240411,135400,305764110,3035,3035,3035,3035,410
|
|
20240411,135300,304519760,3040,3040,3040,3040,1
|
|
20240411,135200,304516720,3040,3035,3040,3035,3103
|
|
20240411,135100,295098600,3040,3040,3040,3035,585
|
|
20240411,135000,293322670,3040,3040,3040,3040,223
|
|
20240411,134900,292644750,3040,3040,3040,3040,369
|
|
20240411,134800,291522990,3040,3040,3040,3040,1103
|
|
20240411,134700,288169870,3040,3040,3040,3040,320
|
|
20240411,134600,287197070,3040,3040,3040,3040,393
|
|
20240411,134500,286002350,3040,3045,3045,3040,306
|
|
20240411,134400,285072060,3040,3045,3045,3040,198
|
|
20240411,134300,284470110,3040,3045,3045,3040,347
|
|
20240411,134200,283415215,3045,3045,3045,3045,16
|
|
20240411,134100,283366495,3040,3040,3040,3040,3
|
|
20240411,134000,283357375,3045,3045,3045,3045,0
|
|
20240411,133900,283357375,3045,3045,3045,3045,35
|
|
20240411,133800,283250800,3040,3040,3040,3040,3
|
|
20240411,133700,283241680,3045,3045,3045,3045,2
|
|
20240411,133600,283235590,3040,3040,3040,3040,0
|
|
20240411,133500,283235590,3040,3045,3045,3040,83
|
|
20240411,133400,282983260,3040,3040,3045,3040,239
|
|
20240411,133300,282255700,3040,3040,3040,3040,0
|
|
20240411,133200,282255700,3040,3040,3040,3040,0
|
|
20240411,133100,282255700,3040,3040,3040,3040,111
|
|
20240411,133000,281918260,3040,3045,3045,3040,11
|
|
20240411,132900,281884790,3045,3045,3045,3045,6
|
|
20240411,132800,281866520,3040,3040,3040,3040,0
|
|
20240411,132700,281866520,3040,3040,3040,3040,3
|
|
20240411,132600,281857400,3040,3045,3045,3040,168
|
|
20240411,132500,281346675,3040,3040,3040,3040,200
|
|
20240411,132400,280738675,3040,3040,3040,3040,4
|
|
20240411,132300,280726515,3045,3045,3045,3045,33
|
|
20240411,132200,280626030,3045,3045,3045,3045,68
|
|
20240411,132100,280418970,3040,3045,3045,3040,4
|
|
20240411,132000,280406805,3045,3045,3045,3045,1
|
|
20240411,131900,280403760,3045,3045,3045,3045,30
|
|
20240411,131800,280312410,3045,3045,3045,3045,0
|
|
20240411,131700,280312410,3045,3040,3045,3040,5
|
|
20240411,131600,280297200,3045,3045,3045,3045,10
|
|
20240411,131500,280266750,3040,3040,3040,3040,12
|
|
20240411,131400,280230270,3040,3040,3040,3040,4
|
|
20240411,131300,280218110,3045,3045,3045,3045,4
|
|
20240411,131200,280205930,3040,3045,3045,3040,139
|
|
20240411,131100,279783110,3040,3040,3040,3040,0
|
|
20240411,131000,279783110,3040,3045,3045,3040,7
|
|
20240411,130900,279761810,3045,3045,3045,3045,0
|
|
20240411,130800,279761810,3045,3045,3045,3045,3
|
|
20240411,130700,279752675,3040,3045,3045,3040,5
|
|
20240411,130600,279737470,3045,3045,3045,3040,40
|
|
20240411,130500,279615755,3040,3040,3040,3040,11
|
|
20240411,130400,279582315,3040,3040,3040,3040,3
|
|
20240411,130300,279573195,3040,3040,3040,3040,0
|
|
20240411,130200,279573195,3040,3040,3040,3040,0
|
|
20240411,130100,279573195,3040,3040,3040,3040,0
|
|
20240411,130000,279573195,3040,3040,3040,3040,83
|
|
20240411,125900,279320875,3045,3045,3045,3045,0
|
|
20240411,125800,279320875,3045,3045,3045,3045,2
|
|
20240411,125700,279314785,3040,3040,3040,3040,40
|
|
20240411,125600,279193185,3040,3045,3045,3040,101
|
|
20240411,125500,278886140,3040,3040,3040,3040,5
|
|
20240411,125400,278870940,3040,3040,3040,3035,523
|
|
20240411,125300,277281425,3045,3050,3050,3045,8
|
|
20240411,125200,277257050,3050,3050,3050,3050,1
|
|
20240411,125100,277254000,3040,3040,3040,3040,2
|
|
20240411,125000,277247920,3050,3040,3050,3040,104
|
|
20240411,124900,276930755,3040,3040,3040,3040,0
|
|
20240411,124800,276930755,3040,3040,3040,3040,60
|
|
20240411,124700,276748355,3045,3050,3050,3045,4
|
|
20240411,124600,276736170,3050,3050,3050,3050,0
|
|
20240411,124500,276736170,3050,3050,3050,3050,1
|
|
20240411,124400,276733120,3050,3050,3050,3050,10
|
|
20240411,124300,276702620,3045,3045,3045,3045,3
|
|
20240411,124200,276693485,3045,3045,3045,3045,0
|
|
20240411,124100,276693485,3045,3045,3045,3045,0
|
|
20240411,124000,276693485,3045,3045,3045,3045,3
|
|
20240411,123900,276684350,3040,3045,3045,3040,480
|
|
20240411,123800,275223890,3045,3045,3045,3045,0
|
|
20240411,123700,275223890,3045,3050,3050,3045,11
|
|
20240411,123600,275190360,3050,3050,3050,3050,3
|
|
20240411,123500,275181210,3050,3050,3050,3050,8
|
|
20240411,123400,275156810,3045,3045,3045,3045,0
|
|
20240411,123300,275156810,3045,3050,3050,3045,73
|
|
20240411,123200,274934175,3045,3045,3045,3045,0
|
|
20240411,123100,274934175,3045,3045,3045,3045,281
|
|
20240411,123000,274078530,3040,3040,3040,3040,4
|
|
20240411,122900,274066370,3045,3040,3045,3040,1073
|
|
20240411,122800,270799450,3045,3045,3045,3045,0
|
|
20240411,122700,270799450,3045,3045,3045,3045,3
|
|
20240411,122600,270790315,3040,3040,3040,3040,3
|
|
20240411,122500,270781195,3045,3045,3045,3045,3
|
|
20240411,122400,270772060,3040,3040,3040,3040,0
|
|
20240411,122300,270772060,3040,3040,3040,3040,95
|
|
20240411,122200,270483260,3035,3035,3035,3035,0
|
|
20240411,122100,270483260,3035,3035,3035,3035,72
|
|
20240411,122000,270264740,3040,3040,3040,3035,7
|
|
20240411,121900,270243480,3040,3040,3040,3040,0
|
|
20240411,121800,270243480,3040,3040,3040,3040,3
|
|
20240411,121700,270234360,3040,3040,3040,3040,5
|
|
20240411,121600,270219160,3035,3040,3040,3035,4
|
|
20240411,121500,270207015,3040,3035,3040,3035,18
|
|
20240411,121400,270152345,3040,3040,3040,3040,21
|
|
20240411,121300,270088505,3040,3040,3040,3030,5406
|
|
20240411,121200,253690400,3040,3040,3040,3040,50
|
|
20240411,121100,253538400,3040,3040,3040,3040,0
|
|
20240411,121000,253538400,3040,3040,3040,3040,341
|
|
20240411,120900,252501760,3040,3040,3040,3040,4
|
|
20240411,120800,252489600,3040,3040,3040,3040,33
|
|
20240411,120700,252389280,3040,3040,3040,3040,0
|
|
20240411,120600,252389280,3040,3040,3040,3040,3
|
|
20240411,120500,252380160,3040,3040,3040,3040,0
|
|
20240411,120400,252380160,3040,3040,3040,3040,0
|
|
20240411,120300,252380160,3040,3040,3040,3040,3
|
|
20240411,120200,252371040,3040,3040,3040,3040,128
|
|
20240411,120100,251981920,3045,3045,3045,3045,12
|
|
20240411,120000,251945380,3045,3045,3045,3045,1
|
|
20240411,115900,251942335,3040,3040,3040,3040,4
|
|
20240411,115800,251930175,3045,3045,3045,3045,50
|
|
20240411,115700,251777925,3045,3045,3045,3045,60
|
|
20240411,115600,251595225,3040,3040,3040,3040,3
|
|
20240411,115500,251586105,3040,3045,3045,3040,138
|
|
20240411,115400,251166535,3035,3035,3035,3035,0
|
|
20240411,115300,251166535,3035,3035,3035,3035,0
|
|
20240411,115200,251166535,3035,3040,3040,3035,6
|
|
20240411,115100,251148315,3040,3045,3045,3040,1381
|
|
20240411,115000,246950050,3040,3040,3040,3040,0
|
|
20240411,114900,246950050,3040,3040,3040,3040,3
|
|
20240411,114800,246940930,3040,3040,3040,3040,33
|
|
20240411,114700,246840610,3040,3040,3040,3040,81
|
|
20240411,114600,246594370,3045,3040,3045,3040,4
|
|
20240411,114500,246582205,3045,3045,3045,3045,0
|
|
20240411,114400,246582205,3045,3045,3045,3045,2
|
|
20240411,114300,246576115,3040,3040,3040,3040,0
|
|
20240411,114200,246576115,3040,3045,3045,3040,5
|
|
20240411,114100,246560910,3045,3045,3045,3045,33
|
|
20240411,114000,246460425,3045,3045,3045,3045,116
|
|
20240411,113900,246107205,3045,3040,3045,3040,79
|
|
20240411,113800,245867000,3045,3045,3045,3045,12
|
|
20240411,113700,245830460,3045,3045,3045,3045,0
|
|
20240411,113600,245830460,3045,3040,3045,3040,4
|
|
20240411,113500,245818295,3045,3045,3045,3045,1
|
|
20240411,113400,245815250,3045,3045,3045,3045,58
|
|
20240411,113300,245638640,3045,3045,3045,3045,10
|
|
20240411,113200,245608190,3040,3040,3040,3040,4
|
|
20240411,113100,245596030,3045,3040,3045,3040,522
|
|
20240411,113000,244006645,3040,3040,3040,3040,2
|
|
20240411,112900,244000565,3040,3040,3040,3040,3
|
|
20240411,112800,243991445,3040,3040,3040,3040,10
|
|
20240411,112700,243961045,3040,3040,3040,3040,14
|
|
20240411,112600,243918485,3040,3040,3040,3040,0
|
|
20240411,112500,243918485,3040,3040,3040,3040,3
|
|
20240411,112400,243909365,3040,3040,3040,3040,50
|
|
20240411,112300,243757365,3040,3040,3040,3040,0
|
|
20240411,112200,243757365,3040,3040,3040,3040,462
|
|
20240411,112100,242352885,3040,3040,3040,3040,0
|
|
20240411,112000,242352885,3040,3035,3040,3035,35
|
|
20240411,111900,242246635,3040,3035,3040,3035,16
|
|
20240411,111800,242198010,3040,3040,3040,3040,11
|
|
20240411,111700,242164570,3040,3040,3040,3040,13
|
|
20240411,111600,242125050,3040,3040,3040,3040,4
|
|
20240411,111500,242112890,3035,3035,3035,3035,0
|
|
20240411,111400,242112890,3035,3040,3040,3035,1000
|
|
20240411,111300,239077860,3040,3040,3040,3040,59
|
|
20240411,111200,238898500,3040,3035,3040,3035,13
|
|
20240411,111100,238858995,3040,3040,3040,3040,2
|
|
20240411,111000,238852915,3035,3035,3035,3035,50
|
|
20240411,110900,238701165,3035,3035,3040,3035,211
|
|
20240411,110800,238060775,3035,3040,3040,3035,8
|
|
20240411,110700,238036470,3040,3035,3040,3035,102
|
|
20240411,110600,237726770,3040,3040,3040,3040,65
|
|
20240411,110500,237529170,3040,3040,3040,3040,25
|
|
20240411,110400,237453170,3035,3035,3035,3035,1
|
|
20240411,110300,237450135,3035,3035,3035,3035,0
|
|
20240411,110200,237450135,3035,3035,3035,3030,3003
|
|
20240411,110100,228349330,3035,3040,3040,3035,500
|
|
20240411,110000,226831740,3045,3045,3045,3045,0
|
|
20240411,105900,226831740,3045,3045,3045,3045,172
|
|
20240411,105800,226308000,3045,3045,3045,3040,25
|
|
20240411,105700,226231890,3045,3045,3045,3045,15
|
|
20240411,105600,226186215,3035,3040,3040,3035,345
|
|
20240411,105500,225138000,3040,3040,3040,3040,4
|
|
20240411,105400,225125840,3040,3040,3040,3040,83
|
|
20240411,105300,224873520,3040,3040,3040,3040,1
|
|
20240411,105200,224870480,3040,3040,3040,3040,3
|
|
20240411,105100,224861360,3040,3045,3045,3035,14
|
|
20240411,105000,224818810,3035,3040,3040,3035,77
|
|
20240411,104900,224585110,3045,3040,3045,3040,101
|
|
20240411,104800,224278065,3040,3040,3040,3040,0
|
|
20240411,104700,224278065,3040,3040,3040,3040,33
|
|
20240411,104600,224177745,3045,3035,3045,3030,10034
|
|
20240411,104500,193756910,3035,3040,3045,3035,1749
|
|
20240411,104400,188445225,3045,3040,3045,3040,74
|
|
20240411,104300,188220260,3040,3040,3040,3040,0
|
|
20240411,104200,188220260,3040,3040,3040,3040,0
|
|
20240411,104100,188220260,3040,3040,3040,3040,3
|
|
20240411,104000,188211140,3045,3045,3045,3045,1
|
|
20240411,103900,188208095,3045,3045,3045,3045,6
|
|
20240411,103800,188189825,3045,3040,3045,3035,173
|
|
20240411,103700,187663920,3045,3040,3045,3040,40
|
|
20240411,103600,187542270,3045,3045,3045,3040,92
|
|
20240411,103500,187262535,3045,3045,3045,3045,101
|
|
20240411,103400,186954990,3040,3045,3045,3040,36
|
|
20240411,103300,186845390,3045,3045,3045,3045,15
|
|
20240411,103200,186799715,3045,3045,3045,3045,0
|
|
20240411,103100,186799715,3045,3040,3045,3040,601
|
|
20240411,103000,184971170,3045,3045,3045,3045,0
|
|
20240411,102900,184971170,3045,3040,3045,3035,801
|
|
20240411,102800,182538620,3035,3035,3035,3035,394
|
|
20240411,102700,181342830,3040,3040,3040,3035,106
|
|
20240411,102600,181020695,3040,3040,3040,3040,111
|
|
20240411,102500,180683255,3040,3040,3040,3035,1412
|
|
20240411,102400,176397780,3040,3045,3045,3040,1824
|
|
20240411,102300,170852530,3045,3045,3045,3045,0
|
|
20240411,102200,170852530,3045,3045,3045,3045,1
|
|
20240411,102100,170849485,3045,3045,3045,3045,10
|
|
20240411,102000,170819035,3045,3045,3045,3040,615
|
|
20240411,101900,168946690,3045,3045,3045,3045,523
|
|
20240411,101800,167354155,3045,3045,3045,3045,67
|
|
20240411,101700,167150140,3045,3045,3045,3045,26
|
|
20240411,101600,167070970,3045,3045,3045,3045,23
|
|
20240411,101500,167000935,3045,3045,3045,3045,12
|
|
20240411,101400,166964395,3045,3040,3045,3040,1644
|
|
20240411,101300,161966250,3045,3045,3045,3045,4
|
|
20240411,101200,161954070,3045,3045,3045,3045,21
|
|
20240411,101100,161890125,3045,3045,3045,3045,111
|
|
20240411,101000,161552130,3045,3050,3050,3045,277
|
|
20240411,100900,160707315,3045,3040,3045,3040,128
|
|
20240411,100800,160318180,3050,3050,3050,3050,400
|
|
20240411,100700,159098180,3040,3050,3050,3040,6425
|
|
20240411,100600,139566130,3050,3045,3050,3045,10
|
|
20240411,100500,139535655,3050,3050,3050,3050,19
|
|
20240411,100400,139477705,3050,3045,3050,3040,522
|
|
20240411,100300,137890540,3050,3050,3050,3045,104
|
|
20240411,100200,137573345,3050,3040,3050,3040,325
|
|
20240411,100100,136583470,3040,3050,3050,3040,1700
|
|
20240411,100000,131409365,3050,3050,3050,3045,188
|
|
20240411,095900,130836605,3050,3050,3050,3050,426
|
|
20240411,095800,129537305,3050,3050,3050,3050,7
|
|
20240411,095700,129515955,3050,3050,3050,3045,1266
|
|
20240411,095600,125659035,3050,3050,3050,3050,0
|
|
20240411,095500,125659035,3050,3050,3050,3050,0
|
|
20240411,095400,125659035,3050,3055,3055,3050,10
|
|
20240411,095300,125628510,3055,3055,3055,3055,10
|
|
20240411,095200,125597960,3050,3050,3050,3040,94
|
|
20240411,095100,125311790,3050,3045,3050,3040,99
|
|
20240411,095000,125010395,3055,3055,3055,3055,17
|
|
20240411,094900,124958460,3055,3055,3055,3045,124
|
|
20240411,094800,124580465,3050,3055,3055,3040,116
|
|
20240411,094700,124227575,3055,3055,3055,3055,35
|
|
20240411,094600,124120650,3055,3055,3055,3040,3546
|
|
20240411,094500,113337035,3055,3055,3055,3055,23
|
|
20240411,094400,113266770,3050,3055,3055,3050,84
|
|
20240411,094300,113010430,3055,3055,3055,3050,94
|
|
20240411,094200,112723570,3055,3055,3055,3055,4
|
|
20240411,094100,112711350,3055,3045,3055,3045,523
|
|
20240411,094000,111118595,3050,3050,3055,3050,39
|
|
20240411,093900,110999495,3055,3050,3055,3050,13
|
|
20240411,093800,110959840,3050,3045,3050,3045,581
|
|
20240411,093700,109190285,3045,3050,3050,3045,2401
|
|
20240411,093600,101877735,3050,3055,3055,3045,15977
|
|
20240411,093500,53147825,3055,3055,3055,3055,7
|
|
20240411,093400,53126440,3055,3055,3055,3055,222
|
|
20240411,093300,52448230,3055,3055,3055,3055,1281
|
|
20240411,093200,48534775,3055,3055,3055,3050,477
|
|
20240411,093100,47079625,3055,3055,3055,3055,3
|
|
20240411,093000,47070460,3055,3050,3055,3050,331
|
|
20240411,092900,46059755,3050,3055,3055,3050,618
|
|
20240411,092800,44172305,3055,3055,3055,3055,188
|
|
20240411,092700,43597965,3055,3055,3055,3055,40
|
|
20240411,092600,43475765,3060,3055,3060,3050,1192
|
|
20240411,092500,39834010,3055,3055,3055,3055,32
|
|
20240411,092400,39736250,3060,3060,3060,3055,611
|
|
20240411,092300,37866840,3060,3065,3065,3060,131
|
|
20240411,092200,37465405,3055,3055,3055,3055,30
|
|
20240411,092100,37373755,3065,3065,3065,3065,14
|
|
20240411,092000,37330845,3060,3065,3065,3060,1081
|
|
20240411,091900,34022910,3065,3065,3065,3060,112
|
|
20240411,091800,33680130,3065,3060,3065,3060,23
|
|
20240411,091700,33609650,3055,3055,3065,3055,22
|
|
20240411,091600,33542420,3055,3055,3055,3050,2301
|
|
20240411,091500,26513660,3055,3055,3055,3055,44
|
|
20240411,091400,26379240,3055,3055,3055,3055,184
|
|
20240411,091300,25817120,3055,3055,3055,3055,168
|
|
20240411,091200,25303880,3055,3055,3055,3055,31
|
|
20240411,091100,25209175,3055,3055,3055,3055,43
|
|
20240411,091000,25077810,3055,3055,3055,3055,41
|
|
20240411,090900,24952555,3055,3060,3060,3055,442
|
|
20240411,090800,23600515,3055,3055,3055,3055,65
|
|
20240411,090700,23401940,3055,3055,3060,3055,4121
|
|
20240411,090600,10812280,3060,3060,3065,3055,864
|
|
20240411,090500,8171895,3060,3060,3060,3060,565
|
|
20240411,090400,6442995,3060,3060,3060,3060,556
|
|
20240411,090300,4741635,3065,3080,3080,3065,123
|
|
20240411,090200,4364625,3080,3080,3080,3080,2
|
|
20240411,090100,4358465,3080,3080,3080,3080,41
|
|
20240411,090000,4232185,3080,3060,3080,3060,1382
|