676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201300,175605425,3325,3325,3325,3325,1140
|
|
20240411,201200,175605425,3325,3325,3325,3325,0
|
|
20240411,201100,175605425,3325,3325,3325,3325,0
|
|
20240411,201000,175605425,3325,3325,3325,3325,0
|
|
20240411,200900,175605425,3325,3325,3325,3325,0
|
|
20240411,200800,175605425,3325,3325,3325,3325,0
|
|
20240411,200700,175605425,3325,3325,3325,3325,0
|
|
20240411,200600,175605425,3325,3325,3325,3325,0
|
|
20240411,200500,175605425,3325,3325,3325,3325,0
|
|
20240411,200400,175605425,3325,3325,3325,3325,0
|
|
20240411,200300,175605425,3325,3325,3325,3325,0
|
|
20240411,200200,175605425,3325,3325,3325,3325,0
|
|
20240411,200100,175605425,3325,3325,3325,3325,0
|
|
20240411,200000,175605425,3325,3325,3325,3325,0
|
|
20240411,195900,175605425,3325,3325,3325,3325,0
|
|
20240411,195800,175605425,3325,3325,3325,3325,0
|
|
20240411,195700,175605425,3325,3325,3325,3325,0
|
|
20240411,195600,175605425,3325,3325,3325,3325,0
|
|
20240411,195500,175605425,3325,3325,3325,3325,0
|
|
20240411,195400,175605425,3325,3325,3325,3325,0
|
|
20240411,195300,175605425,3325,3325,3325,3325,0
|
|
20240411,195200,175605425,3325,3325,3325,3325,0
|
|
20240411,195100,175605425,3325,3325,3325,3325,0
|
|
20240411,195000,175605425,3325,3325,3325,3325,0
|
|
20240411,194900,175605425,3325,3325,3325,3325,0
|
|
20240411,194800,175605425,3325,3325,3325,3325,0
|
|
20240411,194700,175605425,3325,3325,3325,3325,0
|
|
20240411,194600,175605425,3325,3325,3325,3325,0
|
|
20240411,194500,175605425,3325,3325,3325,3325,0
|
|
20240411,194400,175605425,3325,3325,3325,3325,0
|
|
20240411,194300,175605425,3325,3325,3325,3325,1140
|
|
20240411,194200,175605425,3325,3325,3325,3325,0
|
|
20240411,194100,175605425,3325,3325,3325,3325,0
|
|
20240411,194000,175605425,3325,3325,3325,3325,0
|
|
20240411,193900,175605425,3325,3325,3325,3325,0
|
|
20240411,193800,175605425,3325,3325,3325,3325,0
|
|
20240411,193700,175605425,3325,3325,3325,3325,0
|
|
20240411,193600,175605425,3325,3325,3325,3325,0
|
|
20240411,193500,175605425,3325,3325,3325,3325,0
|
|
20240411,193400,175605425,3325,3325,3325,3325,0
|
|
20240411,193300,175605425,3325,3325,3325,3325,0
|
|
20240411,193200,175605425,3325,3325,3325,3325,0
|
|
20240411,193100,175605425,3325,3325,3325,3325,0
|
|
20240411,193000,175605425,3325,3325,3325,3325,0
|
|
20240411,192900,175605425,3325,3325,3325,3325,0
|
|
20240411,192800,175605425,3325,3325,3325,3325,0
|
|
20240411,192700,175605425,3325,3325,3325,3325,0
|
|
20240411,192600,175605425,3325,3325,3325,3325,0
|
|
20240411,192500,175605425,3325,3325,3325,3325,0
|
|
20240411,192400,175605425,3325,3325,3325,3325,0
|
|
20240411,192300,175605425,3325,3325,3325,3325,0
|
|
20240411,192200,175605425,3325,3325,3325,3325,0
|
|
20240411,192100,175605425,3325,3325,3325,3325,0
|
|
20240411,192000,175605425,3325,3325,3325,3325,0
|
|
20240411,191900,175605425,3325,3325,3325,3325,0
|
|
20240411,191800,175605425,3325,3325,3325,3325,0
|
|
20240411,191700,175605425,3325,3325,3325,3325,0
|
|
20240411,191600,175605425,3325,3325,3325,3325,0
|
|
20240411,191500,175605425,3325,3325,3325,3325,0
|
|
20240411,191400,175605425,3325,3325,3325,3325,0
|
|
20240411,191300,175605425,3325,3325,3325,3325,1140
|
|
20240411,191200,175605425,3325,3325,3325,3325,0
|
|
20240411,191100,175605425,3325,3325,3325,3325,0
|
|
20240411,191000,175605425,3325,3325,3325,3325,0
|
|
20240411,190900,175605425,3325,3325,3325,3325,0
|
|
20240411,190800,175605425,3325,3325,3325,3325,0
|
|
20240411,190700,175605425,3325,3325,3325,3325,0
|
|
20240411,190600,175605425,3325,3325,3325,3325,0
|
|
20240411,190500,175605425,3325,3325,3325,3325,0
|
|
20240411,190400,175605425,3325,3325,3325,3325,0
|
|
20240411,190300,175605425,3325,3325,3325,3325,0
|
|
20240411,190200,175605425,3325,3325,3325,3325,0
|
|
20240411,190100,175605425,3325,3325,3325,3325,0
|
|
20240411,190000,175605425,3325,3325,3325,3325,0
|
|
20240411,185900,175605425,3325,3325,3325,3325,0
|
|
20240411,185800,175605425,3325,3325,3325,3325,0
|
|
20240411,185700,175605425,3325,3325,3325,3325,0
|
|
20240411,185600,175605425,3325,3325,3325,3325,0
|
|
20240411,185500,175605425,3325,3325,3325,3325,0
|
|
20240411,185400,175605425,3325,3325,3325,3325,0
|
|
20240411,185300,175605425,3325,3325,3325,3325,0
|
|
20240411,185200,175605425,3325,3325,3325,3325,0
|
|
20240411,185100,175605425,3325,3325,3325,3325,0
|
|
20240411,185000,175605425,3325,3325,3325,3325,0
|
|
20240411,184900,175605425,3325,3325,3325,3325,0
|
|
20240411,184800,175605425,3325,3325,3325,3325,0
|
|
20240411,184700,175605425,3325,3325,3325,3325,0
|
|
20240411,184600,175605425,3325,3325,3325,3325,0
|
|
20240411,184500,175605425,3325,3325,3325,3325,0
|
|
20240411,184400,175605425,3325,3325,3325,3325,0
|
|
20240411,184300,175605425,3325,3325,3325,3325,1140
|
|
20240411,184200,175605425,3325,3325,3325,3325,0
|
|
20240411,184100,175605425,3325,3325,3325,3325,0
|
|
20240411,184000,175605425,3325,3325,3325,3325,0
|
|
20240411,183900,175605425,3325,3325,3325,3325,0
|
|
20240411,183800,175605425,3325,3325,3325,3325,0
|
|
20240411,183700,175605425,3325,3325,3325,3325,0
|
|
20240411,183600,175605425,3325,3325,3325,3325,0
|
|
20240411,183500,175605425,3325,3325,3325,3325,0
|
|
20240411,183400,175605425,3325,3325,3325,3325,0
|
|
20240411,183300,175605425,3325,3325,3325,3325,0
|
|
20240411,183200,175605425,3325,3325,3325,3325,0
|
|
20240411,183100,175605425,3325,3325,3325,3325,0
|
|
20240411,183000,175605425,3325,3325,3325,3325,0
|
|
20240411,182900,175605425,3325,3325,3325,3325,0
|
|
20240411,182800,175605425,3325,3325,3325,3325,0
|
|
20240411,182700,175605425,3325,3325,3325,3325,0
|
|
20240411,182600,175605425,3325,3325,3325,3325,0
|
|
20240411,182500,175605425,3325,3325,3325,3325,0
|
|
20240411,182400,175605425,3325,3325,3325,3325,0
|
|
20240411,182300,175605425,3325,3325,3325,3325,0
|
|
20240411,182200,175605425,3325,3325,3325,3325,0
|
|
20240411,182100,175605425,3325,3325,3325,3325,0
|
|
20240411,182000,175605425,3325,3325,3325,3325,0
|
|
20240411,181900,175605425,3325,3325,3325,3325,0
|
|
20240411,181800,175605425,3325,3325,3325,3325,0
|
|
20240411,181700,175605425,3325,3325,3325,3325,0
|
|
20240411,181600,175605425,3325,3325,3325,3325,0
|
|
20240411,181500,175605425,3325,3325,3325,3325,0
|
|
20240411,181400,175605425,3325,3325,3325,3325,0
|
|
20240411,181300,175605425,3325,3325,3325,3325,1140
|
|
20240411,181200,175605425,3325,3325,3325,3325,0
|
|
20240411,181100,175605425,3325,3325,3325,3325,0
|
|
20240411,181000,175605425,3325,3325,3325,3325,0
|
|
20240411,180900,175605425,3325,3325,3325,3325,0
|
|
20240411,180800,175605425,3325,3325,3325,3325,0
|
|
20240411,180700,175605425,3325,3325,3325,3325,0
|
|
20240411,180600,175605425,3325,3325,3325,3325,0
|
|
20240411,180500,175605425,3325,3325,3325,3325,0
|
|
20240411,180400,175605425,3325,3325,3325,3325,0
|
|
20240411,180300,175605425,3325,3325,3325,3325,0
|
|
20240411,180200,175605425,3325,3325,3325,3325,0
|
|
20240411,180100,175605425,3325,3325,3325,3325,0
|
|
20240411,180000,175605425,3325,3325,3325,3325,0
|
|
20240411,175900,175605425,3325,3325,3325,3325,0
|
|
20240411,175800,175605425,3325,3325,3325,3325,0
|
|
20240411,175700,175605425,3325,3325,3325,3325,0
|
|
20240411,175600,175605425,3325,3325,3325,3325,0
|
|
20240411,175500,175605425,3325,3325,3325,3325,0
|
|
20240411,175400,175605425,3325,3325,3325,3325,0
|
|
20240411,175300,175605425,3325,3325,3325,3325,0
|
|
20240411,175200,175605425,3325,3325,3325,3325,0
|
|
20240411,175100,175605425,3325,3325,3325,3325,0
|
|
20240411,175000,175605425,3325,3325,3325,3325,0
|
|
20240411,174900,175605425,3325,3325,3325,3325,0
|
|
20240411,174800,175605425,3325,3325,3325,3325,0
|
|
20240411,174700,175605425,3325,3325,3325,3325,0
|
|
20240411,174600,175605425,3325,3325,3325,3325,0
|
|
20240411,174500,175605425,3325,3325,3325,3325,0
|
|
20240411,174400,175605425,3325,3325,3325,3325,0
|
|
20240411,174300,175605425,3325,3325,3325,3325,1140
|
|
20240411,174200,175605425,3325,3325,3325,3325,0
|
|
20240411,174100,175605425,3325,3325,3325,3325,0
|
|
20240411,174000,175605425,3325,3325,3325,3325,0
|
|
20240411,173900,175605425,3325,3325,3325,3325,0
|
|
20240411,173800,175605425,3325,3325,3325,3325,0
|
|
20240411,173700,175605425,3325,3325,3325,3325,0
|
|
20240411,173600,175605425,3325,3325,3325,3325,0
|
|
20240411,173500,175605425,3325,3325,3325,3325,0
|
|
20240411,173400,175605425,3325,3325,3325,3325,0
|
|
20240411,173300,175605425,3325,3325,3325,3325,0
|
|
20240411,173200,175605425,3325,3325,3325,3325,0
|
|
20240411,173100,175605425,3325,3325,3325,3325,0
|
|
20240411,173000,175605425,3325,3325,3325,3325,0
|
|
20240411,172900,175605425,3325,3325,3325,3325,0
|
|
20240411,172800,175605425,3325,3325,3325,3325,0
|
|
20240411,172700,175605425,3325,3325,3325,3325,0
|
|
20240411,172600,175605425,3325,3325,3325,3325,0
|
|
20240411,172500,175605425,3325,3325,3325,3325,0
|
|
20240411,172400,175605425,3325,3325,3325,3325,0
|
|
20240411,172300,175605425,3325,3325,3325,3325,0
|
|
20240411,172200,175605425,3325,3325,3325,3325,0
|
|
20240411,172100,175605425,3325,3325,3325,3325,0
|
|
20240411,172000,175605425,3325,3325,3325,3325,0
|
|
20240411,171900,175605425,3325,3325,3325,3325,0
|
|
20240411,171800,175605425,3325,3325,3325,3325,0
|
|
20240411,171700,175605425,3325,3325,3325,3325,0
|
|
20240411,171600,175605425,3325,3325,3325,3325,0
|
|
20240411,171500,175605425,3325,3325,3325,3325,0
|
|
20240411,171400,175605425,3325,3325,3325,3325,0
|
|
20240411,171300,175605425,3325,3325,3325,3325,1140
|
|
20240411,171200,175605425,3325,3325,3325,3325,0
|
|
20240411,171100,175605425,3325,3325,3325,3325,0
|
|
20240411,171000,175605425,3325,3325,3325,3325,0
|
|
20240411,170900,175605425,3325,3325,3325,3325,0
|
|
20240411,170800,175605425,3325,3325,3325,3325,0
|
|
20240411,170700,175605425,3325,3325,3325,3325,0
|
|
20240411,170600,175605425,3325,3325,3325,3325,0
|
|
20240411,170500,175605425,3325,3325,3325,3325,0
|
|
20240411,170400,175605425,3325,3325,3325,3325,0
|
|
20240411,170300,175605425,3325,3325,3325,3325,0
|
|
20240411,170200,175605425,3325,3325,3325,3325,0
|
|
20240411,170100,175605425,3325,3325,3325,3325,0
|
|
20240411,170000,175605425,3325,3325,3325,3325,0
|
|
20240411,165900,175605425,3325,3325,3325,3325,0
|
|
20240411,165800,175605425,3325,3325,3325,3325,0
|
|
20240411,165700,175605425,3325,3325,3325,3325,0
|
|
20240411,165600,175605425,3325,3325,3325,3325,0
|
|
20240411,165500,175605425,3325,3325,3325,3325,0
|
|
20240411,165400,175605425,3325,3325,3325,3325,0
|
|
20240411,165300,175605425,3325,3325,3325,3325,0
|
|
20240411,165200,175605425,3325,3325,3325,3325,0
|
|
20240411,165100,175605425,3325,3325,3325,3325,0
|
|
20240411,165000,175605425,3325,3325,3325,3325,0
|
|
20240411,164900,175605425,3325,3325,3325,3325,0
|
|
20240411,164800,175605425,3325,3325,3325,3325,0
|
|
20240411,164700,175605425,3325,3325,3325,3325,0
|
|
20240411,164600,175605425,3325,3325,3325,3325,0
|
|
20240411,164500,175605425,3325,3325,3325,3325,0
|
|
20240411,164400,175605425,3325,3325,3325,3325,0
|
|
20240411,164300,175605425,3325,3325,3325,3325,1140
|
|
20240411,164200,175605425,3325,3325,3325,3325,0
|
|
20240411,164100,175605425,3325,3325,3325,3325,0
|
|
20240411,164000,175605425,3325,3325,3325,3325,0
|
|
20240411,163900,175605425,3325,3325,3325,3325,0
|
|
20240411,163800,175605425,3325,3325,3325,3325,0
|
|
20240411,163700,175605425,3325,3325,3325,3325,0
|
|
20240411,163600,175605425,3325,3325,3325,3325,0
|
|
20240411,163500,175605425,3325,3325,3325,3325,0
|
|
20240411,163400,175605425,3325,3325,3325,3325,0
|
|
20240411,163300,175605425,3325,3325,3325,3325,0
|
|
20240411,163200,175605425,3325,3325,3325,3325,0
|
|
20240411,163100,175605425,3325,3325,3325,3325,0
|
|
20240411,163000,175605425,3325,3325,3325,3325,0
|
|
20240411,162900,175605425,3325,3325,3325,3325,0
|
|
20240411,162800,175605425,3325,3325,3325,3325,0
|
|
20240411,162700,175605425,3325,3325,3325,3325,0
|
|
20240411,162600,175605425,3325,3325,3325,3325,0
|
|
20240411,162500,175605425,3325,3325,3325,3325,0
|
|
20240411,162400,175605425,3325,3325,3325,3325,0
|
|
20240411,162300,175605425,3325,3325,3325,3325,0
|
|
20240411,162200,175605425,3325,3325,3325,3325,0
|
|
20240411,162100,175605425,3325,3325,3325,3325,0
|
|
20240411,162000,175605425,3325,3325,3325,3325,0
|
|
20240411,161900,175605425,3325,3325,3325,3325,0
|
|
20240411,161800,175605425,3325,3325,3325,3325,0
|
|
20240411,161700,175605425,3325,3325,3325,3325,0
|
|
20240411,161600,175605425,3325,3325,3325,3325,0
|
|
20240411,161500,175605425,3325,3325,3325,3325,0
|
|
20240411,161400,175605425,3325,3325,3325,3325,0
|
|
20240411,161300,175605425,3325,3325,3325,3325,1140
|
|
20240411,161200,175605425,3325,3325,3325,3325,0
|
|
20240411,161100,175605425,3325,3325,3325,3325,0
|
|
20240411,161000,175605425,3325,3325,3325,3325,0
|
|
20240411,160900,175605425,3325,3325,3325,3325,0
|
|
20240411,160800,175605425,3325,3325,3325,3325,0
|
|
20240411,160700,175605425,3325,3325,3325,3325,0
|
|
20240411,160600,175605425,3325,3325,3325,3325,0
|
|
20240411,160500,175605425,3325,3325,3325,3325,0
|
|
20240411,160400,175605425,3325,3325,3325,3325,0
|
|
20240411,160300,175605425,3325,3325,3325,3325,0
|
|
20240411,160200,175605425,3325,3325,3325,3325,0
|
|
20240411,160100,175605425,3325,3325,3325,3325,0
|
|
20240411,160000,175605425,3325,3325,3325,3325,0
|
|
20240411,155900,175605425,3325,3325,3325,3325,0
|
|
20240411,155800,175605425,3325,3325,3325,3325,0
|
|
20240411,155700,175605425,3325,3325,3325,3325,0
|
|
20240411,155600,175605425,3325,3325,3325,3325,0
|
|
20240411,155500,175605425,3325,3325,3325,3325,0
|
|
20240411,155400,175605425,3325,3325,3325,3325,0
|
|
20240411,155300,175605425,3325,3325,3325,3325,0
|
|
20240411,155200,175605425,3325,3325,3325,3325,0
|
|
20240411,155100,175605425,3325,3325,3325,3325,0
|
|
20240411,155000,175605425,3325,3325,3325,3325,0
|
|
20240411,154900,175605425,3325,3325,3325,3325,0
|
|
20240411,154800,175605425,3325,3325,3325,3325,0
|
|
20240411,154700,175605425,3325,3325,3325,3325,0
|
|
20240411,154600,175605425,3325,3325,3325,3325,0
|
|
20240411,154500,175605425,3325,3325,3325,3325,0
|
|
20240411,154400,175605425,3325,3325,3325,3325,0
|
|
20240411,154300,175605425,3325,3325,3325,3325,1140
|
|
20240411,154200,175605425,3325,3325,3325,3325,0
|
|
20240411,154100,175605425,3325,3325,3325,3325,0
|
|
20240411,154000,175605425,3325,3325,3325,3325,0
|
|
20240411,153900,175605425,3325,3325,3325,3325,0
|
|
20240411,153800,175605425,3325,3325,3325,3325,0
|
|
20240411,153700,175605425,3325,3325,3325,3325,0
|
|
20240411,153600,175605425,3325,3325,3325,3325,0
|
|
20240411,153500,175605425,3325,3325,3325,3325,0
|
|
20240411,153400,175605425,3325,3325,3325,3325,0
|
|
20240411,153300,175605425,3325,3325,3325,3325,0
|
|
20240411,153200,175605425,3325,3325,3325,3325,0
|
|
20240411,153100,175605425,3325,3325,3325,3325,0
|
|
20240411,153000,175605425,3325,3325,3325,3325,1140
|
|
20240411,152900,171814925,3345,3345,3345,3345,0
|
|
20240411,152800,171814925,3345,3345,3345,3345,0
|
|
20240411,152700,171814925,3345,3345,3345,3345,0
|
|
20240411,152600,171814925,3345,3345,3345,3345,0
|
|
20240411,152500,171814925,3345,3345,3345,3345,0
|
|
20240411,152400,171814925,3345,3345,3345,3345,0
|
|
20240411,152300,171814925,3345,3345,3345,3345,0
|
|
20240411,152200,171814925,3345,3345,3345,3345,0
|
|
20240411,152100,171814925,3345,3345,3345,3345,0
|
|
20240411,152000,171814925,3345,3345,3345,3345,0
|
|
20240411,151900,171814925,3345,3345,3345,3345,0
|
|
20240411,151800,171814925,3345,3345,3345,3345,0
|
|
20240411,151700,171814925,3345,3345,3345,3345,0
|
|
20240411,151600,171814925,3345,3345,3345,3345,1
|
|
20240411,151500,171811580,3330,3330,3330,3330,0
|
|
20240411,151400,171811580,3330,3330,3330,3330,0
|
|
20240411,151300,171811580,3330,3330,3330,3330,0
|
|
20240411,151200,171811580,3330,3340,3340,3330,269
|
|
20240411,151100,170913860,3350,3350,3350,3350,39
|
|
20240411,151000,170783210,3340,3340,3340,3340,0
|
|
20240411,150900,170783210,3340,3340,3340,3340,30
|
|
20240411,150800,170683010,3340,3350,3350,3340,10
|
|
20240411,150700,170649520,3350,3350,3350,3350,0
|
|
20240411,150600,170649520,3350,3350,3350,3350,0
|
|
20240411,150500,170649520,3350,3350,3350,3350,0
|
|
20240411,150400,170649520,3350,3350,3350,3350,0
|
|
20240411,150300,170649520,3350,3350,3350,3350,0
|
|
20240411,150200,170649520,3350,3350,3350,3350,0
|
|
20240411,150100,170649520,3350,3350,3350,3350,3
|
|
20240411,150000,170639470,3345,3345,3345,3345,1
|
|
20240411,145900,170636125,3350,3350,3350,3350,0
|
|
20240411,145800,170636125,3350,3350,3350,3350,20
|
|
20240411,145700,170569125,3350,3350,3350,3350,0
|
|
20240411,145600,170569125,3350,3350,3350,3350,0
|
|
20240411,145500,170569125,3350,3350,3350,3350,0
|
|
20240411,145400,170569125,3350,3350,3350,3350,11
|
|
20240411,145300,170532275,3350,3350,3350,3350,0
|
|
20240411,145200,170532275,3350,3350,3350,3350,2
|
|
20240411,145100,170525575,3350,3350,3350,3350,10
|
|
20240411,145000,170492075,3340,3340,3340,3340,0
|
|
20240411,144900,170492075,3340,3340,3340,3340,123
|
|
20240411,144800,170081255,3360,3360,3360,3360,0
|
|
20240411,144700,170081255,3360,3350,3360,3350,200
|
|
20240411,144600,169409265,3360,3350,3360,3350,200
|
|
20240411,144500,168737275,3340,3340,3340,3340,122
|
|
20240411,144400,168329795,3350,3350,3350,3350,0
|
|
20240411,144300,168329795,3350,3350,3360,3350,20
|
|
20240411,144200,168262625,3360,3360,3360,3360,0
|
|
20240411,144100,168262625,3360,3360,3360,3360,0
|
|
20240411,144000,168262625,3360,3350,3360,3350,10
|
|
20240411,143900,168229080,3355,3355,3355,3355,0
|
|
20240411,143800,168229080,3355,3355,3355,3355,0
|
|
20240411,143700,168229080,3355,3350,3355,3350,11
|
|
20240411,143600,168192220,3350,3340,3350,3340,631
|
|
20240411,143500,166080780,3340,3345,3345,3340,123
|
|
20240411,143400,165669365,3350,3350,3350,3350,0
|
|
20240411,143300,165669365,3350,3350,3350,3350,19
|
|
20240411,143200,165605715,3350,3350,3350,3350,0
|
|
20240411,143100,165605715,3350,3350,3350,3350,0
|
|
20240411,143000,165605715,3350,3350,3350,3350,0
|
|
20240411,142900,165605715,3350,3350,3350,3350,0
|
|
20240411,142800,165605715,3350,3350,3350,3350,366
|
|
20240411,142700,164379615,3350,3350,3350,3350,0
|
|
20240411,142600,164379615,3350,3350,3350,3350,0
|
|
20240411,142500,164379615,3350,3350,3350,3350,0
|
|
20240411,142400,164379615,3350,3350,3350,3350,0
|
|
20240411,142300,164379615,3350,3350,3350,3350,19
|
|
20240411,142200,164315965,3350,3350,3350,3350,0
|
|
20240411,142100,164315965,3350,3350,3350,3350,11
|
|
20240411,142000,164279115,3350,3350,3350,3350,11
|
|
20240411,141900,164242265,3340,3340,3340,3340,0
|
|
20240411,141800,164242265,3340,3345,3345,3340,245
|
|
20240411,141700,163423725,3345,3345,3345,3345,0
|
|
20240411,141600,163423725,3345,3345,3345,3345,24
|
|
20240411,141500,163343445,3350,3350,3350,3350,0
|
|
20240411,141400,163343445,3350,3350,3350,3350,2
|
|
20240411,141300,163336745,3355,3350,3355,3350,19
|
|
20240411,141200,163273025,3345,3345,3345,3345,0
|
|
20240411,141100,163273025,3345,3345,3345,3345,7
|
|
20240411,141000,163249610,3340,3340,3340,3340,0
|
|
20240411,140900,163249610,3340,3355,3355,3340,306
|
|
20240411,140800,162223825,3350,3350,3350,3350,0
|
|
20240411,140700,162223825,3350,3350,3350,3350,0
|
|
20240411,140600,162223825,3350,3350,3350,3350,0
|
|
20240411,140500,162223825,3350,3350,3350,3350,24
|
|
20240411,140400,162143425,3350,3350,3350,3350,90
|
|
20240411,140300,161841925,3350,3350,3350,3350,31
|
|
20240411,140200,161738075,3345,3345,3345,3345,0
|
|
20240411,140100,161738075,3345,3345,3345,3345,0
|
|
20240411,140000,161738075,3345,3345,3345,3345,0
|
|
20240411,135900,161738075,3345,3345,3345,3345,0
|
|
20240411,135800,161738075,3345,3345,3345,3345,75
|
|
20240411,135700,161487200,3345,3345,3345,3345,15
|
|
20240411,135600,161437025,3345,3345,3345,3345,15
|
|
20240411,135500,161386850,3350,3350,3350,3350,0
|
|
20240411,135400,161386850,3350,3350,3350,3350,1
|
|
20240411,135300,161383500,3350,3350,3350,3350,20
|
|
20240411,135200,161316500,3350,3350,3350,3350,0
|
|
20240411,135100,161316500,3350,3350,3350,3350,1
|
|
20240411,135000,161313150,3340,3340,3340,3340,0
|
|
20240411,134900,161313150,3340,3335,3340,3330,81
|
|
20240411,134800,161043295,3340,3355,3355,3340,123
|
|
20240411,134700,160631905,3355,3355,3355,3355,0
|
|
20240411,134600,160631905,3355,3355,3355,3355,11
|
|
20240411,134500,160595000,3355,3355,3355,3355,0
|
|
20240411,134400,160595000,3355,3355,3355,3355,0
|
|
20240411,134300,160595000,3355,3350,3355,3350,20
|
|
20240411,134200,160527915,3345,3345,3345,3345,0
|
|
20240411,134100,160527915,3345,3350,3350,3345,220
|
|
20240411,134000,159791585,3345,3345,3345,3345,0
|
|
20240411,133900,159791585,3345,3345,3345,3345,0
|
|
20240411,133800,159791585,3345,3345,3345,3345,0
|
|
20240411,133700,159791585,3345,3345,3345,3345,0
|
|
20240411,133600,159791585,3345,3345,3345,3345,48
|
|
20240411,133500,159631025,3350,3350,3350,3350,1
|
|
20240411,133400,159627675,3350,3350,3350,3350,0
|
|
20240411,133300,159627675,3350,3345,3350,3345,22
|
|
20240411,133200,159553985,3345,3345,3345,3345,0
|
|
20240411,133100,159553985,3345,3345,3345,3345,2
|
|
20240411,133000,159547295,3350,3350,3350,3350,0
|
|
20240411,132900,159547295,3350,3345,3350,3345,11
|
|
20240411,132800,159510455,3340,3345,3345,3335,699
|
|
20240411,132700,157176550,3350,3350,3350,3350,0
|
|
20240411,132600,157176550,3350,3350,3350,3350,0
|
|
20240411,132500,157176550,3350,3350,3350,3350,100
|
|
20240411,132400,156841550,3355,3360,3360,3355,977
|
|
20240411,132300,153563615,3355,3360,3360,3355,172
|
|
20240411,132200,152986455,3360,3360,3360,3360,200
|
|
20240411,132100,152314455,3360,3360,3360,3360,0
|
|
20240411,132000,152314455,3360,3360,3360,3360,20
|
|
20240411,131900,152247255,3355,3355,3355,3355,500
|
|
20240411,131800,150569755,3355,3355,3355,3355,0
|
|
20240411,131700,150569755,3355,3345,3355,3345,1947
|
|
20240411,131600,144046935,3335,3340,3340,3335,507
|
|
20240411,131500,142354230,3340,3340,3340,3340,0
|
|
20240411,131400,142354230,3340,3340,3340,3340,221
|
|
20240411,131300,141616090,3335,3335,3335,3335,72
|
|
20240411,131200,141375970,3335,3335,3335,3335,11
|
|
20240411,131100,141339285,3330,3330,3330,3330,0
|
|
20240411,131000,141339285,3330,3330,3330,3330,0
|
|
20240411,130900,141339285,3330,3330,3330,3330,0
|
|
20240411,130800,141339285,3330,3330,3330,3330,0
|
|
20240411,130700,141339285,3330,3330,3330,3330,0
|
|
20240411,130600,141339285,3330,3330,3330,3330,0
|
|
20240411,130500,141339285,3330,3330,3330,3330,0
|
|
20240411,130400,141339285,3330,3330,3330,3330,0
|
|
20240411,130300,141339285,3330,3330,3330,3330,0
|
|
20240411,130200,141339285,3330,3330,3330,3330,0
|
|
20240411,130100,141339285,3330,3330,3330,3330,0
|
|
20240411,130000,141339285,3330,3330,3330,3330,0
|
|
20240411,125900,141339285,3330,3330,3330,3330,1441
|
|
20240411,125800,136540755,3330,3330,3330,3330,1010
|
|
20240411,125700,133177455,3330,3330,3330,3330,0
|
|
20240411,125600,133177455,3330,3330,3330,3330,0
|
|
20240411,125500,133177455,3330,3330,3330,3330,11
|
|
20240411,125400,133140825,3325,3325,3325,3325,0
|
|
20240411,125300,133140825,3325,3325,3325,3325,0
|
|
20240411,125200,133140825,3325,3325,3325,3325,7
|
|
20240411,125100,133117550,3320,3320,3320,3320,0
|
|
20240411,125000,133117550,3320,3320,3320,3320,0
|
|
20240411,124900,133117550,3320,3320,3320,3320,0
|
|
20240411,124800,133117550,3320,3320,3320,3320,4
|
|
20240411,124700,133104270,3320,3320,3320,3320,0
|
|
20240411,124600,133104270,3320,3320,3320,3320,0
|
|
20240411,124500,133104270,3320,3320,3320,3320,0
|
|
20240411,124400,133104270,3320,3320,3320,3320,3
|
|
20240411,124300,133094310,3325,3325,3325,3325,0
|
|
20240411,124200,133094310,3325,3325,3325,3325,0
|
|
20240411,124100,133094310,3325,3325,3325,3325,0
|
|
20240411,124000,133094310,3325,3325,3325,3325,0
|
|
20240411,123900,133094310,3325,3325,3325,3325,0
|
|
20240411,123800,133094310,3325,3320,3325,3320,372
|
|
20240411,123700,131857415,3305,3305,3305,3305,0
|
|
20240411,123600,131857415,3305,3305,3305,3305,0
|
|
20240411,123500,131857415,3305,3305,3305,3305,0
|
|
20240411,123400,131857415,3305,3305,3305,3305,0
|
|
20240411,123300,131857415,3305,3305,3305,3305,0
|
|
20240411,123200,131857415,3305,3305,3305,3305,0
|
|
20240411,123100,131857415,3305,3305,3305,3305,0
|
|
20240411,123000,131857415,3305,3305,3305,3305,0
|
|
20240411,122900,131857415,3305,3305,3305,3305,0
|
|
20240411,122800,131857415,3305,3305,3305,3305,0
|
|
20240411,122700,131857415,3305,3305,3305,3305,0
|
|
20240411,122600,131857415,3305,3305,3305,3305,0
|
|
20240411,122500,131857415,3305,3305,3305,3305,0
|
|
20240411,122400,131857415,3305,3305,3305,3305,0
|
|
20240411,122300,131857415,3305,3305,3305,3305,0
|
|
20240411,122200,131857415,3305,3305,3305,3305,22
|
|
20240411,122100,131784705,3325,3315,3325,3315,11
|
|
20240411,122000,131748140,3315,3315,3315,3315,0
|
|
20240411,121900,131748140,3315,3315,3315,3315,0
|
|
20240411,121800,131748140,3315,3315,3315,3315,0
|
|
20240411,121700,131748140,3315,3315,3315,3315,0
|
|
20240411,121600,131748140,3315,3315,3315,3315,0
|
|
20240411,121500,131748140,3315,3315,3315,3315,0
|
|
20240411,121400,131748140,3315,3325,3325,3305,1317
|
|
20240411,121300,127383365,3330,3330,3330,3330,0
|
|
20240411,121200,127383365,3330,3330,3330,3330,0
|
|
20240411,121100,127383365,3330,3330,3330,3330,0
|
|
20240411,121000,127383365,3330,3330,3330,3330,0
|
|
20240411,120900,127383365,3330,3330,3330,3330,0
|
|
20240411,120800,127383365,3330,3330,3330,3330,0
|
|
20240411,120700,127383365,3330,3330,3330,3330,0
|
|
20240411,120600,127383365,3330,3330,3330,3330,0
|
|
20240411,120500,127383365,3330,3330,3330,3330,0
|
|
20240411,120400,127383365,3330,3330,3330,3330,11
|
|
20240411,120300,127346735,3330,3330,3330,3330,0
|
|
20240411,120200,127346735,3330,3330,3330,3330,0
|
|
20240411,120100,127346735,3330,3330,3330,3330,0
|
|
20240411,120000,127346735,3330,3330,3330,3330,0
|
|
20240411,115900,127346735,3330,3330,3330,3330,170
|
|
20240411,115800,126780635,3330,3330,3330,3330,0
|
|
20240411,115700,126780635,3330,3330,3330,3330,0
|
|
20240411,115600,126780635,3330,3330,3330,3330,0
|
|
20240411,115500,126780635,3330,3330,3330,3330,0
|
|
20240411,115400,126780635,3330,3330,3330,3330,0
|
|
20240411,115300,126780635,3330,3330,3330,3330,0
|
|
20240411,115200,126780635,3330,3330,3330,3330,0
|
|
20240411,115100,126780635,3330,3330,3330,3330,150
|
|
20240411,115000,126281135,3330,3330,3330,3330,0
|
|
20240411,114900,126281135,3330,3330,3330,3330,0
|
|
20240411,114800,126281135,3330,3330,3330,3330,0
|
|
20240411,114700,126281135,3330,3330,3330,3330,12
|
|
20240411,114600,126241175,3330,3330,3330,3330,0
|
|
20240411,114500,126241175,3330,3330,3330,3330,0
|
|
20240411,114400,126241175,3330,3330,3330,3330,0
|
|
20240411,114300,126241175,3330,3330,3330,3330,0
|
|
20240411,114200,126241175,3330,3330,3330,3330,0
|
|
20240411,114100,126241175,3330,3330,3330,3330,0
|
|
20240411,114000,126241175,3330,3330,3330,3330,0
|
|
20240411,113900,126241175,3330,3330,3330,3330,600
|
|
20240411,113800,124243175,3330,3330,3330,3330,100
|
|
20240411,113700,123910175,3330,3330,3330,3330,436
|
|
20240411,113600,122458295,3330,3330,3330,3330,0
|
|
20240411,113500,122458295,3330,3330,3330,3330,0
|
|
20240411,113400,122458295,3330,3330,3330,3330,0
|
|
20240411,113300,122458295,3330,3330,3330,3330,0
|
|
20240411,113200,122458295,3330,3330,3330,3330,0
|
|
20240411,113100,122458295,3330,3330,3330,3330,0
|
|
20240411,113000,122458295,3330,3330,3330,3330,12
|
|
20240411,112900,122418335,3320,3320,3320,3320,0
|
|
20240411,112800,122418335,3320,3320,3320,3320,0
|
|
20240411,112700,122418335,3320,3320,3320,3320,0
|
|
20240411,112600,122418335,3320,3320,3320,3320,12
|
|
20240411,112500,122378495,3320,3320,3320,3320,0
|
|
20240411,112400,122378495,3320,3320,3320,3320,0
|
|
20240411,112300,122378495,3320,3320,3320,3320,0
|
|
20240411,112200,122378495,3320,3320,3320,3320,2
|
|
20240411,112100,122371855,3335,3335,3335,3335,0
|
|
20240411,112000,122371855,3335,3335,3335,3335,0
|
|
20240411,111900,122371855,3335,3335,3335,3335,0
|
|
20240411,111800,122371855,3335,3335,3335,3335,1
|
|
20240411,111700,122368520,3320,3320,3320,3320,0
|
|
20240411,111600,122368520,3320,3315,3320,3315,225
|
|
20240411,111500,121622640,3320,3320,3320,3320,16
|
|
20240411,111400,121569520,3325,3330,3330,3325,12
|
|
20240411,111300,121529575,3335,3335,3335,3335,12
|
|
20240411,111200,121489555,3335,3335,3335,3335,0
|
|
20240411,111100,121489555,3335,3335,3335,3335,0
|
|
20240411,111000,121489555,3335,3335,3335,3335,0
|
|
20240411,110900,121489555,3335,3335,3335,3335,0
|
|
20240411,110800,121489555,3335,3335,3335,3335,37
|
|
20240411,110700,121366160,3335,3335,3335,3335,0
|
|
20240411,110600,121366160,3335,3335,3335,3335,0
|
|
20240411,110500,121366160,3335,3335,3335,3335,0
|
|
20240411,110400,121366160,3335,3335,3335,3335,1
|
|
20240411,110300,121362825,3340,3340,3340,3340,0
|
|
20240411,110200,121362825,3340,3340,3340,3340,0
|
|
20240411,110100,121362825,3340,3340,3340,3340,0
|
|
20240411,110000,121362825,3340,3340,3340,3340,0
|
|
20240411,105900,121362825,3340,3340,3340,3340,0
|
|
20240411,105800,121362825,3340,3340,3340,3340,0
|
|
20240411,105700,121362825,3340,3330,3340,3330,840
|
|
20240411,105600,118560220,3330,3330,3330,3330,12
|
|
20240411,105500,118520260,3325,3330,3330,3325,62
|
|
20240411,105400,118314105,3330,3330,3330,3325,166
|
|
20240411,105300,117761625,3330,3320,3330,3320,174
|
|
20240411,105200,117183935,3320,3315,3320,3315,1685
|
|
20240411,105100,111593160,3315,3315,3315,3315,0
|
|
20240411,105000,111593160,3315,3315,3315,3315,0
|
|
20240411,104900,111593160,3315,3315,3315,3315,0
|
|
20240411,104800,111593160,3315,3315,3315,3315,1
|
|
20240411,104700,111589845,3310,3310,3310,3310,0
|
|
20240411,104600,111589845,3310,3310,3310,3310,123
|
|
20240411,104500,111182715,3315,3315,3315,3315,0
|
|
20240411,104400,111182715,3315,3315,3315,3315,6
|
|
20240411,104300,111162825,3315,3315,3315,3315,0
|
|
20240411,104200,111162825,3315,3315,3315,3315,0
|
|
20240411,104100,111162825,3315,3315,3315,3315,1
|
|
20240411,104000,111159510,3315,3315,3315,3315,10
|
|
20240411,103900,111126360,3315,3305,3315,3305,2913
|
|
20240411,103800,101498755,3305,3305,3305,3305,10
|
|
20240411,103700,101465705,3300,3300,3300,3300,0
|
|
20240411,103600,101465705,3300,3300,3300,3300,0
|
|
20240411,103500,101465705,3300,3300,3300,3300,0
|
|
20240411,103400,101465705,3300,3295,3300,3295,130
|
|
20240411,103300,101036855,3295,3290,3295,3290,150
|
|
20240411,103200,100543205,3295,3295,3295,3295,40
|
|
20240411,103100,100411405,3295,3295,3295,3295,60
|
|
20240411,103000,100213705,3295,3295,3295,3295,0
|
|
20240411,102900,100213705,3295,3300,3300,3295,827
|
|
20240411,102800,97487580,3305,3305,3305,3305,0
|
|
20240411,102700,97487580,3305,3305,3305,3305,0
|
|
20240411,102600,97487580,3305,3305,3305,3305,0
|
|
20240411,102500,97487580,3305,3305,3305,3305,1
|
|
20240411,102400,97484275,3305,3305,3305,3305,0
|
|
20240411,102300,97484275,3305,3305,3305,3305,0
|
|
20240411,102200,97484275,3305,3300,3305,3300,12
|
|
20240411,102100,97444640,3300,3300,3300,3300,1395
|
|
20240411,102000,92841140,3300,3300,3300,3300,0
|
|
20240411,101900,92841140,3300,3300,3300,3300,0
|
|
20240411,101800,92841140,3300,3300,3300,3300,0
|
|
20240411,101700,92841140,3300,3300,3300,3300,0
|
|
20240411,101600,92841140,3300,3305,3305,3300,683
|
|
20240411,101500,90583830,3320,3320,3320,3320,0
|
|
20240411,101400,90583830,3320,3320,3320,3320,0
|
|
20240411,101300,90583830,3320,3320,3320,3320,0
|
|
20240411,101200,90583830,3320,3320,3320,3320,0
|
|
20240411,101100,90583830,3320,3320,3320,3320,0
|
|
20240411,101000,90583830,3320,3315,3320,3315,133
|
|
20240411,100900,90142275,3315,3315,3315,3315,0
|
|
20240411,100800,90142275,3315,3315,3320,3315,757
|
|
20240411,100700,87631770,3315,3315,3315,3315,90
|
|
20240411,100600,87333420,3315,3315,3315,3315,0
|
|
20240411,100500,87333420,3315,3315,3315,3315,12
|
|
20240411,100400,87293640,3315,3315,3315,3315,0
|
|
20240411,100300,87293640,3315,3315,3315,3315,118
|
|
20240411,100200,86902470,3315,3315,3315,3315,0
|
|
20240411,100100,86902470,3315,3315,3315,3315,0
|
|
20240411,100000,86902470,3315,3315,3315,3315,0
|
|
20240411,095900,86902470,3315,3315,3315,3315,0
|
|
20240411,095800,86902470,3315,3315,3315,3315,3
|
|
20240411,095700,86892525,3315,3315,3315,3315,4
|
|
20240411,095600,86879265,3315,3310,3315,3310,118
|
|
20240411,095500,86488145,3305,3305,3305,3305,0
|
|
20240411,095400,86488145,3305,3305,3305,3305,600
|
|
20240411,095300,84505145,3310,3310,3310,3310,1000
|
|
20240411,095200,81195145,3320,3320,3320,3320,0
|
|
20240411,095100,81195145,3320,3320,3320,3320,302
|
|
20240411,095000,80192505,3320,3320,3320,3320,211
|
|
20240411,094900,79491985,3320,3320,3320,3320,118
|
|
20240411,094800,79100225,3320,3320,3320,3320,12
|
|
20240411,094700,79060385,3320,3320,3320,3320,180
|
|
20240411,094600,78462785,3320,3320,3320,3320,0
|
|
20240411,094500,78462785,3320,3320,3320,3320,0
|
|
20240411,094400,78462785,3320,3310,3320,3310,1810
|
|
20240411,094300,72457595,3300,3310,3310,3300,412
|
|
20240411,094200,71097975,3320,3300,3320,3300,610
|
|
20240411,094100,69082695,3300,3300,3300,3300,0
|
|
20240411,094000,69082695,3300,3300,3300,3300,57
|
|
20240411,093900,68894595,3300,3300,3300,3300,2
|
|
20240411,093800,68887995,3300,3300,3300,3300,0
|
|
20240411,093700,68887995,3300,3300,3300,3300,17
|
|
20240411,093600,68831895,3300,3300,3300,3300,0
|
|
20240411,093500,68831895,3300,3300,3300,3300,128
|
|
20240411,093400,68409495,3300,3300,3300,3300,35
|
|
20240411,093300,68293995,3315,3315,3315,3315,15
|
|
20240411,093200,68244270,3310,3310,3310,3310,1
|
|
20240411,093100,68240960,3320,3310,3320,3310,12
|
|
20240411,093000,68201130,3300,3315,3315,3300,1601
|
|
20240411,092900,62917560,3310,3310,3310,3310,1
|
|
20240411,092800,62914250,3320,3310,3320,3310,30
|
|
20240411,092700,62814660,3310,3305,3310,3300,1101
|
|
20240411,092600,59178850,3300,3305,3305,3300,3000
|
|
20240411,092500,49274100,3315,3315,3315,3315,34
|
|
20240411,092400,49161390,3315,3315,3315,3315,0
|
|
20240411,092300,49161390,3315,3315,3315,3315,0
|
|
20240411,092200,49161390,3315,3315,3315,3315,7
|
|
20240411,092100,49138185,3300,3300,3300,3300,240
|
|
20240411,092000,48346185,3315,3300,3315,3300,67
|
|
20240411,091900,48124230,3300,3300,3300,3300,100
|
|
20240411,091800,47794230,3300,3300,3300,3300,92
|
|
20240411,091700,47490630,3300,3310,3320,3300,1807
|
|
20240411,091600,41527380,3320,3310,3320,3300,872
|
|
20240411,091500,38644990,3320,3320,3320,3320,57
|
|
20240411,091400,38455750,3310,3315,3315,3310,624
|
|
20240411,091300,36388875,3320,3320,3320,3320,21
|
|
20240411,091200,36319155,3330,3330,3330,3330,7
|
|
20240411,091100,36295845,3330,3330,3330,3330,299
|
|
20240411,091000,35300175,3330,3330,3330,3330,63
|
|
20240411,090900,35090385,3320,3320,3320,3320,1
|
|
20240411,090800,35087065,3325,3325,3325,3325,201
|
|
20240411,090700,34418740,3325,3325,3325,3325,157
|
|
20240411,090600,33896715,3340,3340,3340,3340,5
|
|
20240411,090500,33880015,3340,3330,3340,3315,270
|
|
20240411,090400,32981695,3330,3330,3330,3310,3142
|
|
20240411,090300,22561875,3325,3340,3340,3325,201
|
|
20240411,090200,21893035,3340,3350,3350,3340,52
|
|
20240411,090100,21719345,3350,3350,3350,3350,5
|
|
20240411,090000,21702595,3340,3320,3360,3320,6535
|