654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195100,930320260,6700,6700,6700,6700,10412
|
|
20240411,195000,930320260,6700,6700,6700,6700,0
|
|
20240411,194900,930320260,6700,6700,6700,6700,0
|
|
20240411,194800,930320260,6700,6700,6700,6700,0
|
|
20240411,194700,930320260,6700,6700,6700,6700,0
|
|
20240411,194600,930320260,6700,6700,6700,6700,0
|
|
20240411,194500,930320260,6700,6700,6700,6700,0
|
|
20240411,194400,930320260,6700,6700,6700,6700,0
|
|
20240411,194300,930320260,6700,6700,6700,6700,0
|
|
20240411,194200,930320260,6700,6700,6700,6700,0
|
|
20240411,194100,930320260,6700,6700,6700,6700,0
|
|
20240411,194000,930320260,6700,6700,6700,6700,0
|
|
20240411,193900,930320260,6700,6700,6700,6700,0
|
|
20240411,193800,930320260,6700,6700,6700,6700,0
|
|
20240411,193700,930320260,6700,6700,6700,6700,0
|
|
20240411,193600,930320260,6700,6700,6700,6700,0
|
|
20240411,193500,930320260,6700,6700,6700,6700,0
|
|
20240411,193400,930320260,6700,6700,6700,6700,0
|
|
20240411,193300,930320260,6700,6700,6700,6700,0
|
|
20240411,193200,930320260,6700,6700,6700,6700,0
|
|
20240411,193100,930320260,6700,6700,6700,6700,0
|
|
20240411,193000,930320260,6700,6700,6700,6700,0
|
|
20240411,192900,930320260,6700,6700,6700,6700,0
|
|
20240411,192800,930320260,6700,6700,6700,6700,0
|
|
20240411,192700,930320260,6700,6700,6700,6700,0
|
|
20240411,192600,930320260,6700,6700,6700,6700,0
|
|
20240411,192500,930320260,6700,6700,6700,6700,0
|
|
20240411,192400,930320260,6700,6700,6700,6700,0
|
|
20240411,192300,930320260,6700,6700,6700,6700,0
|
|
20240411,192200,930320260,6700,6700,6700,6700,0
|
|
20240411,192100,930320260,6700,6700,6700,6700,10412
|
|
20240411,192000,930320260,6700,6700,6700,6700,0
|
|
20240411,191900,930320260,6700,6700,6700,6700,0
|
|
20240411,191800,930320260,6700,6700,6700,6700,0
|
|
20240411,191700,930320260,6700,6700,6700,6700,0
|
|
20240411,191600,930320260,6700,6700,6700,6700,0
|
|
20240411,191500,930320260,6700,6700,6700,6700,0
|
|
20240411,191400,930320260,6700,6700,6700,6700,0
|
|
20240411,191300,930320260,6700,6700,6700,6700,0
|
|
20240411,191200,930320260,6700,6700,6700,6700,0
|
|
20240411,191100,930320260,6700,6700,6700,6700,0
|
|
20240411,191000,930320260,6700,6700,6700,6700,0
|
|
20240411,190900,930320260,6700,6700,6700,6700,0
|
|
20240411,190800,930320260,6700,6700,6700,6700,0
|
|
20240411,190700,930320260,6700,6700,6700,6700,0
|
|
20240411,190600,930320260,6700,6700,6700,6700,0
|
|
20240411,190500,930320260,6700,6700,6700,6700,0
|
|
20240411,190400,930320260,6700,6700,6700,6700,0
|
|
20240411,190300,930320260,6700,6700,6700,6700,0
|
|
20240411,190200,930320260,6700,6700,6700,6700,0
|
|
20240411,190100,930320260,6700,6700,6700,6700,0
|
|
20240411,190000,930320260,6700,6700,6700,6700,0
|
|
20240411,185900,930320260,6700,6700,6700,6700,0
|
|
20240411,185800,930320260,6700,6700,6700,6700,0
|
|
20240411,185700,930320260,6700,6700,6700,6700,0
|
|
20240411,185600,930320260,6700,6700,6700,6700,0
|
|
20240411,185500,930320260,6700,6700,6700,6700,0
|
|
20240411,185400,930320260,6700,6700,6700,6700,0
|
|
20240411,185300,930320260,6700,6700,6700,6700,0
|
|
20240411,185200,930320260,6700,6700,6700,6700,0
|
|
20240411,185100,930320260,6700,6700,6700,6700,10412
|
|
20240411,185000,930320260,6700,6700,6700,6700,0
|
|
20240411,184900,930320260,6700,6700,6700,6700,0
|
|
20240411,184800,930320260,6700,6700,6700,6700,0
|
|
20240411,184700,930320260,6700,6700,6700,6700,0
|
|
20240411,184600,930320260,6700,6700,6700,6700,0
|
|
20240411,184500,930320260,6700,6700,6700,6700,0
|
|
20240411,184400,930320260,6700,6700,6700,6700,0
|
|
20240411,184300,930320260,6700,6700,6700,6700,0
|
|
20240411,184200,930320260,6700,6700,6700,6700,0
|
|
20240411,184100,930320260,6700,6700,6700,6700,0
|
|
20240411,184000,930320260,6700,6700,6700,6700,0
|
|
20240411,183900,930320260,6700,6700,6700,6700,0
|
|
20240411,183800,930320260,6700,6700,6700,6700,0
|
|
20240411,183700,930320260,6700,6700,6700,6700,0
|
|
20240411,183600,930320260,6700,6700,6700,6700,0
|
|
20240411,183500,930320260,6700,6700,6700,6700,0
|
|
20240411,183400,930320260,6700,6700,6700,6700,0
|
|
20240411,183300,930320260,6700,6700,6700,6700,0
|
|
20240411,183200,930320260,6700,6700,6700,6700,0
|
|
20240411,183100,930320260,6700,6700,6700,6700,0
|
|
20240411,183000,930320260,6700,6700,6700,6700,0
|
|
20240411,182900,930320260,6700,6700,6700,6700,0
|
|
20240411,182800,930320260,6700,6700,6700,6700,0
|
|
20240411,182700,930320260,6700,6700,6700,6700,0
|
|
20240411,182600,930320260,6700,6700,6700,6700,0
|
|
20240411,182500,930320260,6700,6700,6700,6700,0
|
|
20240411,182400,930320260,6700,6700,6700,6700,0
|
|
20240411,182300,930320260,6700,6700,6700,6700,0
|
|
20240411,182200,930320260,6700,6700,6700,6700,0
|
|
20240411,182100,930320260,6700,6700,6700,6700,10412
|
|
20240411,182000,930320260,6700,6700,6700,6700,0
|
|
20240411,181900,930320260,6700,6700,6700,6700,0
|
|
20240411,181800,930320260,6700,6700,6700,6700,0
|
|
20240411,181700,930320260,6700,6700,6700,6700,0
|
|
20240411,181600,930320260,6700,6700,6700,6700,0
|
|
20240411,181500,930320260,6700,6700,6700,6700,0
|
|
20240411,181400,930320260,6700,6700,6700,6700,0
|
|
20240411,181300,930320260,6700,6700,6700,6700,0
|
|
20240411,181200,930320260,6700,6700,6700,6700,0
|
|
20240411,181100,930320260,6700,6700,6700,6700,0
|
|
20240411,181000,930320260,6700,6700,6700,6700,0
|
|
20240411,180900,930320260,6700,6700,6700,6700,0
|
|
20240411,180800,930320260,6700,6700,6700,6700,0
|
|
20240411,180700,930320260,6700,6700,6700,6700,0
|
|
20240411,180600,930320260,6700,6700,6700,6700,0
|
|
20240411,180500,930320260,6700,6700,6700,6700,0
|
|
20240411,180400,930320260,6700,6700,6700,6700,0
|
|
20240411,180300,930320260,6700,6700,6700,6700,0
|
|
20240411,180200,930320260,6700,6700,6700,6700,0
|
|
20240411,180100,930320260,6700,6700,6700,6700,0
|
|
20240411,180000,930320260,6700,6700,6700,6700,0
|
|
20240411,175900,930320260,6700,6700,6700,6700,0
|
|
20240411,175800,930320260,6700,6700,6700,6700,0
|
|
20240411,175700,930320260,6700,6700,6700,6700,0
|
|
20240411,175600,930320260,6700,6700,6700,6700,0
|
|
20240411,175500,930320260,6700,6700,6700,6700,0
|
|
20240411,175400,930320260,6700,6700,6700,6700,0
|
|
20240411,175300,930320260,6700,6700,6700,6700,0
|
|
20240411,175200,930320260,6700,6700,6700,6700,0
|
|
20240411,175100,930320260,6700,6700,6700,6700,10412
|
|
20240411,175000,930320260,6700,6700,6700,6700,0
|
|
20240411,174900,930320260,6700,6700,6700,6700,0
|
|
20240411,174800,930320260,6700,6700,6700,6700,0
|
|
20240411,174700,930320260,6700,6700,6700,6700,0
|
|
20240411,174600,930320260,6700,6700,6700,6700,0
|
|
20240411,174500,930320260,6700,6700,6700,6700,0
|
|
20240411,174400,930320260,6700,6700,6700,6700,0
|
|
20240411,174300,930320260,6700,6700,6700,6700,0
|
|
20240411,174200,930320260,6700,6700,6700,6700,0
|
|
20240411,174100,930320260,6700,6700,6700,6700,0
|
|
20240411,174000,930320260,6700,6700,6700,6700,0
|
|
20240411,173900,930320260,6700,6700,6700,6700,0
|
|
20240411,173800,930320260,6700,6700,6700,6700,0
|
|
20240411,173700,930320260,6700,6700,6700,6700,0
|
|
20240411,173600,930320260,6700,6700,6700,6700,0
|
|
20240411,173500,930320260,6700,6700,6700,6700,0
|
|
20240411,173400,930320260,6700,6700,6700,6700,0
|
|
20240411,173300,930320260,6700,6700,6700,6700,0
|
|
20240411,173200,930320260,6700,6700,6700,6700,0
|
|
20240411,173100,930320260,6700,6700,6700,6700,0
|
|
20240411,173000,930320260,6700,6700,6700,6700,0
|
|
20240411,172900,930320260,6700,6700,6700,6700,0
|
|
20240411,172800,930320260,6700,6700,6700,6700,0
|
|
20240411,172700,930320260,6700,6700,6700,6700,0
|
|
20240411,172600,930320260,6700,6700,6700,6700,0
|
|
20240411,172500,930320260,6700,6700,6700,6700,0
|
|
20240411,172400,930320260,6700,6700,6700,6700,0
|
|
20240411,172300,930320260,6700,6700,6700,6700,0
|
|
20240411,172200,930320260,6700,6700,6700,6700,0
|
|
20240411,172100,930320260,6700,6700,6700,6700,10412
|
|
20240411,172000,930320260,6700,6700,6700,6700,0
|
|
20240411,171900,930320260,6700,6700,6700,6700,0
|
|
20240411,171800,930320260,6700,6700,6700,6700,0
|
|
20240411,171700,930320260,6700,6700,6700,6700,0
|
|
20240411,171600,930320260,6700,6700,6700,6700,0
|
|
20240411,171500,930320260,6700,6700,6700,6700,0
|
|
20240411,171400,930320260,6700,6700,6700,6700,0
|
|
20240411,171300,930320260,6700,6700,6700,6700,0
|
|
20240411,171200,930320260,6700,6700,6700,6700,0
|
|
20240411,171100,930320260,6700,6700,6700,6700,0
|
|
20240411,171000,930320260,6700,6700,6700,6700,0
|
|
20240411,170900,930320260,6700,6700,6700,6700,0
|
|
20240411,170800,930320260,6700,6700,6700,6700,0
|
|
20240411,170700,930320260,6700,6700,6700,6700,0
|
|
20240411,170600,930320260,6700,6700,6700,6700,0
|
|
20240411,170500,930320260,6700,6700,6700,6700,0
|
|
20240411,170400,930320260,6700,6700,6700,6700,0
|
|
20240411,170300,930320260,6700,6700,6700,6700,0
|
|
20240411,170200,930320260,6700,6700,6700,6700,0
|
|
20240411,170100,930320260,6700,6700,6700,6700,0
|
|
20240411,170000,930320260,6700,6700,6700,6700,0
|
|
20240411,165900,930320260,6700,6700,6700,6700,0
|
|
20240411,165800,930320260,6700,6700,6700,6700,0
|
|
20240411,165700,930320260,6700,6700,6700,6700,0
|
|
20240411,165600,930320260,6700,6700,6700,6700,0
|
|
20240411,165500,930320260,6700,6700,6700,6700,0
|
|
20240411,165400,930320260,6700,6700,6700,6700,0
|
|
20240411,165300,930320260,6700,6700,6700,6700,0
|
|
20240411,165200,930320260,6700,6700,6700,6700,0
|
|
20240411,165100,930320260,6700,6700,6700,6700,10412
|
|
20240411,165000,930320260,6700,6700,6700,6700,0
|
|
20240411,164900,930320260,6700,6700,6700,6700,0
|
|
20240411,164800,930320260,6700,6700,6700,6700,0
|
|
20240411,164700,930320260,6700,6700,6700,6700,0
|
|
20240411,164600,930320260,6700,6700,6700,6700,0
|
|
20240411,164500,930320260,6700,6700,6700,6700,0
|
|
20240411,164400,930320260,6700,6700,6700,6700,0
|
|
20240411,164300,930320260,6700,6700,6700,6700,0
|
|
20240411,164200,930320260,6700,6700,6700,6700,0
|
|
20240411,164100,930320260,6700,6700,6700,6700,0
|
|
20240411,164000,930320260,6700,6700,6700,6700,0
|
|
20240411,163900,930320260,6700,6700,6700,6700,0
|
|
20240411,163800,930320260,6700,6700,6700,6700,0
|
|
20240411,163700,930320260,6700,6700,6700,6700,0
|
|
20240411,163600,930320260,6700,6700,6700,6700,0
|
|
20240411,163500,930320260,6700,6700,6700,6700,0
|
|
20240411,163400,930320260,6700,6700,6700,6700,0
|
|
20240411,163300,930320260,6700,6700,6700,6700,0
|
|
20240411,163200,930320260,6700,6700,6700,6700,0
|
|
20240411,163100,930320260,6700,6700,6700,6700,0
|
|
20240411,163000,930320260,6700,6700,6700,6700,0
|
|
20240411,162900,930320260,6700,6700,6700,6700,0
|
|
20240411,162800,930320260,6700,6700,6700,6700,0
|
|
20240411,162700,930320260,6700,6700,6700,6700,0
|
|
20240411,162600,930320260,6700,6700,6700,6700,0
|
|
20240411,162500,930320260,6700,6700,6700,6700,0
|
|
20240411,162400,930320260,6700,6700,6700,6700,0
|
|
20240411,162300,930320260,6700,6700,6700,6700,0
|
|
20240411,162200,930320260,6700,6700,6700,6700,0
|
|
20240411,162100,930320260,6700,6700,6700,6700,10412
|
|
20240411,162000,930320260,6700,6700,6700,6700,0
|
|
20240411,161900,930320260,6700,6700,6700,6700,0
|
|
20240411,161800,930320260,6700,6700,6700,6700,0
|
|
20240411,161700,930320260,6700,6700,6700,6700,0
|
|
20240411,161600,930320260,6700,6700,6700,6700,0
|
|
20240411,161500,930320260,6700,6700,6700,6700,0
|
|
20240411,161400,930320260,6700,6700,6700,6700,0
|
|
20240411,161300,930320260,6700,6700,6700,6700,0
|
|
20240411,161200,930320260,6700,6700,6700,6700,0
|
|
20240411,161100,930320260,6700,6700,6700,6700,0
|
|
20240411,161000,930320260,6700,6700,6700,6700,0
|
|
20240411,160900,930320260,6700,6700,6700,6700,0
|
|
20240411,160800,930320260,6700,6700,6700,6700,0
|
|
20240411,160700,930320260,6700,6700,6700,6700,0
|
|
20240411,160600,930320260,6700,6700,6700,6700,0
|
|
20240411,160500,930320260,6700,6700,6700,6700,0
|
|
20240411,160400,930320260,6700,6700,6700,6700,0
|
|
20240411,160300,930320260,6700,6700,6700,6700,0
|
|
20240411,160200,930320260,6700,6700,6700,6700,0
|
|
20240411,160100,930320260,6700,6700,6700,6700,0
|
|
20240411,160000,930320260,6700,6700,6700,6700,0
|
|
20240411,155900,930320260,6700,6700,6700,6700,0
|
|
20240411,155800,930320260,6700,6700,6700,6700,0
|
|
20240411,155700,930320260,6700,6700,6700,6700,0
|
|
20240411,155600,930320260,6700,6700,6700,6700,0
|
|
20240411,155500,930320260,6700,6700,6700,6700,0
|
|
20240411,155400,930320260,6700,6700,6700,6700,0
|
|
20240411,155300,930320260,6700,6700,6700,6700,0
|
|
20240411,155200,930320260,6700,6700,6700,6700,0
|
|
20240411,155100,930320260,6700,6700,6700,6700,10412
|
|
20240411,155000,930320260,6700,6700,6700,6700,0
|
|
20240411,154900,930320260,6700,6700,6700,6700,0
|
|
20240411,154800,930320260,6700,6700,6700,6700,0
|
|
20240411,154700,930320260,6700,6700,6700,6700,0
|
|
20240411,154600,930320260,6700,6700,6700,6700,0
|
|
20240411,154500,930320260,6700,6700,6700,6700,0
|
|
20240411,154400,930320260,6700,6700,6700,6700,0
|
|
20240411,154300,930320260,6700,6700,6700,6700,0
|
|
20240411,154200,930320260,6700,6700,6700,6700,0
|
|
20240411,154100,930320260,6700,6700,6700,6700,0
|
|
20240411,154000,930320260,6700,6700,6700,6700,0
|
|
20240411,153900,930320260,6700,6700,6700,6700,0
|
|
20240411,153800,930320260,6700,6700,6700,6700,0
|
|
20240411,153700,930320260,6700,6700,6700,6700,0
|
|
20240411,153600,930320260,6700,6700,6700,6700,0
|
|
20240411,153500,930320260,6700,6700,6700,6700,0
|
|
20240411,153400,930320260,6700,6700,6700,6700,0
|
|
20240411,153300,930320260,6700,6700,6700,6700,0
|
|
20240411,153200,930320260,6700,6700,6700,6700,0
|
|
20240411,153100,930320260,6700,6700,6700,6700,0
|
|
20240411,153000,930320260,6700,6700,6700,6700,10412
|
|
20240411,152900,860559860,6700,6700,6700,6700,0
|
|
20240411,152800,860559860,6700,6700,6700,6700,0
|
|
20240411,152700,860559860,6700,6700,6700,6700,0
|
|
20240411,152600,860559860,6700,6700,6700,6700,0
|
|
20240411,152500,860559860,6700,6700,6700,6700,0
|
|
20240411,152400,860559860,6700,6700,6700,6700,0
|
|
20240411,152300,860559860,6700,6700,6700,6700,0
|
|
20240411,152200,860559860,6700,6700,6700,6700,0
|
|
20240411,152100,860559860,6700,6700,6700,6700,0
|
|
20240411,152000,860559860,6700,6700,6700,6700,0
|
|
20240411,151900,860559860,6700,6700,6700,6700,1
|
|
20240411,151800,860553160,6700,6690,6700,6690,2000
|
|
20240411,151700,847155660,6700,6700,6700,6700,0
|
|
20240411,151600,847155660,6700,6640,6700,6640,2004
|
|
20240411,151500,833734340,6700,6670,6700,6670,2000
|
|
20240411,151400,820350340,6640,6640,6640,6640,799
|
|
20240411,151300,815044980,6640,6660,6700,6640,2001
|
|
20240411,151200,801663620,6640,6640,6640,6640,491
|
|
20240411,151100,798403380,6640,6640,6640,6640,0
|
|
20240411,151000,798403380,6640,6640,6640,6640,0
|
|
20240411,150900,798403380,6640,6640,6640,6640,0
|
|
20240411,150800,798403380,6640,6650,6650,6640,967
|
|
20240411,150700,791980680,6650,6650,6650,6650,2
|
|
20240411,150600,791967380,6640,6640,6640,6640,1
|
|
20240411,150500,791960740,6640,6640,6640,6640,0
|
|
20240411,150400,791960740,6640,6640,6640,6640,0
|
|
20240411,150300,791960740,6640,6660,6660,6640,4
|
|
20240411,150200,791934130,6630,6630,6630,6630,0
|
|
20240411,150100,791934130,6630,6630,6630,6630,0
|
|
20240411,150000,791934130,6630,6630,6630,6630,0
|
|
20240411,145900,791934130,6630,6640,6640,6630,1200
|
|
20240411,145800,783972550,6630,6630,6630,6630,0
|
|
20240411,145700,783972550,6630,6630,6630,6630,0
|
|
20240411,145600,783972550,6630,6630,6630,6630,0
|
|
20240411,145500,783972550,6630,6630,6630,6630,1200
|
|
20240411,145400,776016550,6670,6670,6670,6670,0
|
|
20240411,145300,776016550,6670,6670,6670,6670,685
|
|
20240411,145200,771447600,6660,6660,6660,6660,70
|
|
20240411,145100,770981400,6650,6650,6650,6650,0
|
|
20240411,145000,770981400,6650,6650,6650,6650,0
|
|
20240411,144900,770981400,6650,6650,6650,6650,0
|
|
20240411,144800,770981400,6650,6650,6650,6650,0
|
|
20240411,144700,770981400,6650,6650,6650,6650,0
|
|
20240411,144600,770981400,6650,6650,6650,6650,0
|
|
20240411,144500,770981400,6650,6650,6650,6650,0
|
|
20240411,144400,770981400,6650,6630,6650,6620,1317
|
|
20240411,144300,762229740,6630,6630,6630,6630,64
|
|
20240411,144200,761805420,6630,6630,6630,6630,0
|
|
20240411,144100,761805420,6630,6630,6630,6630,0
|
|
20240411,144000,761805420,6630,6630,6630,6630,0
|
|
20240411,143900,761805420,6630,6630,6630,6630,0
|
|
20240411,143800,761805420,6630,6630,6630,6630,15
|
|
20240411,143700,761705970,6660,6660,6660,6660,10
|
|
20240411,143600,761639370,6660,6660,6660,6660,0
|
|
20240411,143500,761639370,6660,6650,6660,6650,15
|
|
20240411,143400,761539580,6620,6630,6630,6620,200
|
|
20240411,143300,760215550,6630,6630,6630,6630,0
|
|
20240411,143200,760215550,6630,6630,6630,6630,55
|
|
20240411,143100,759850900,6620,6620,6620,6620,0
|
|
20240411,143000,759850900,6620,6670,6670,6620,16
|
|
20240411,142900,759744230,6620,6640,6640,6620,3240
|
|
20240411,142800,738251640,6640,6640,6640,6640,0
|
|
20240411,142700,738251640,6640,6660,6660,6640,439
|
|
20240411,142600,735333620,6670,6670,6670,6670,0
|
|
20240411,142500,735333620,6670,6680,6680,6670,16
|
|
20240411,142400,735226750,6650,6650,6650,6650,0
|
|
20240411,142300,735226750,6650,6650,6650,6650,0
|
|
20240411,142200,735226750,6650,6650,6650,6650,100
|
|
20240411,142100,734561750,6680,6680,6680,6680,12
|
|
20240411,142000,734481590,6670,6670,6670,6670,0
|
|
20240411,141900,734481590,6670,6670,6670,6670,96
|
|
20240411,141800,733841270,6670,6670,6670,6670,221
|
|
20240411,141700,732367200,6670,6670,6670,6670,0
|
|
20240411,141600,732367200,6670,6670,6670,6670,0
|
|
20240411,141500,732367200,6670,6670,6670,6670,23
|
|
20240411,141400,732213790,6670,6670,6670,6670,10
|
|
20240411,141300,732147090,6670,6670,6670,6670,0
|
|
20240411,141200,732147090,6670,6650,6670,6650,111
|
|
20240411,141100,731408820,6650,6650,6650,6650,0
|
|
20240411,141000,731408820,6650,6640,6650,6640,835
|
|
20240411,140900,725857070,6640,6640,6640,6640,51
|
|
20240411,140800,725518430,6640,6650,6650,6640,2
|
|
20240411,140700,725505140,6650,6650,6650,6650,0
|
|
20240411,140600,725505140,6650,6650,6650,6650,1
|
|
20240411,140500,725498490,6650,6650,6650,6650,15
|
|
20240411,140400,725398740,6650,6650,6650,6650,1
|
|
20240411,140300,725392090,6650,6650,6650,6650,10
|
|
20240411,140200,725325590,6650,6650,6650,6650,0
|
|
20240411,140100,725325590,6650,6650,6650,6650,139
|
|
20240411,140000,724401240,6650,6650,6650,6650,15
|
|
20240411,135900,724301490,6650,6650,6650,6650,0
|
|
20240411,135800,724301490,6650,6650,6650,6650,0
|
|
20240411,135700,724301490,6650,6650,6650,6650,13
|
|
20240411,135600,724215040,6650,6650,6650,6650,85
|
|
20240411,135500,723649790,6650,6680,6680,6650,161
|
|
20240411,135400,722579110,6680,6680,6680,6680,0
|
|
20240411,135300,722579110,6680,6680,6680,6680,1
|
|
20240411,135200,722572430,6650,6650,6650,6650,74
|
|
20240411,135100,722080330,6680,6680,6680,6680,0
|
|
20240411,135000,722080330,6680,6650,6680,6650,361
|
|
20240411,134900,719679230,6670,6670,6670,6670,200
|
|
20240411,134800,718345230,6670,6670,6670,6670,20
|
|
20240411,134700,718211830,6670,6670,6670,6670,1
|
|
20240411,134600,718205160,6650,6660,6660,6650,230
|
|
20240411,134500,716675630,6660,6660,6660,6660,723
|
|
20240411,134400,711860450,6670,6650,6670,6650,16
|
|
20240411,134300,711753750,6650,6650,6650,6650,0
|
|
20240411,134200,711753750,6650,6650,6650,6650,0
|
|
20240411,134100,711753750,6650,6650,6650,6650,200
|
|
20240411,134000,710423750,6650,6660,6670,6650,101
|
|
20240411,133900,709751760,6670,6670,6670,6670,2
|
|
20240411,133800,709738420,6680,6680,6680,6680,1
|
|
20240411,133700,709731740,6680,6690,6690,6680,451
|
|
20240411,133600,706715020,6690,6690,6690,6690,135
|
|
20240411,133500,705811870,6690,6680,6690,6680,1366
|
|
20240411,133400,696686850,6680,6670,6680,6670,1114
|
|
20240411,133300,689247330,6630,6670,6670,6630,1054
|
|
20240411,133200,682223920,6670,6660,6670,6660,1734
|
|
20240411,133100,670666290,6660,6620,6660,6620,2586
|
|
20240411,133000,653501030,6610,6610,6610,6610,116
|
|
20240411,132900,652734270,6590,6590,6590,6590,1
|
|
20240411,132800,652727680,6600,6600,6600,6600,1
|
|
20240411,132700,652721080,6610,6600,6610,6600,807
|
|
20240411,132600,647394780,6600,6600,6600,6600,1
|
|
20240411,132500,647388180,6600,6600,6600,6600,2
|
|
20240411,132400,647374980,6590,6590,6590,6590,5
|
|
20240411,132300,647342030,6590,6590,6590,6590,0
|
|
20240411,132200,647342030,6590,6600,6600,6590,251
|
|
20240411,132100,645687930,6580,6580,6580,6580,0
|
|
20240411,132000,645687930,6580,6580,6580,6580,20
|
|
20240411,131900,645556330,6570,6570,6570,6570,450
|
|
20240411,131800,642599830,6600,6600,6600,6600,0
|
|
20240411,131700,642599830,6600,6600,6600,6600,50
|
|
20240411,131600,642269830,6600,6600,6600,6600,0
|
|
20240411,131500,642269830,6600,6600,6600,6600,0
|
|
20240411,131400,642269830,6600,6600,6600,6600,0
|
|
20240411,131300,642269830,6600,6600,6600,6600,0
|
|
20240411,131200,642269830,6600,6600,6600,6600,0
|
|
20240411,131100,642269830,6600,6600,6600,6600,251
|
|
20240411,131000,640613230,6600,6600,6600,6600,10
|
|
20240411,130900,640547230,6600,6600,6600,6600,0
|
|
20240411,130800,640547230,6600,6600,6600,6600,0
|
|
20240411,130700,640547230,6600,6600,6600,6600,0
|
|
20240411,130600,640547230,6600,6600,6600,6600,0
|
|
20240411,130500,640547230,6600,6600,6600,6600,0
|
|
20240411,130400,640547230,6600,6600,6600,6600,0
|
|
20240411,130300,640547230,6600,6570,6600,6570,597
|
|
20240411,130200,636622530,6570,6570,6570,6570,0
|
|
20240411,130100,636622530,6570,6570,6570,6570,0
|
|
20240411,130000,636622530,6570,6570,6570,6570,1
|
|
20240411,125900,636615960,6560,6570,6570,6560,177
|
|
20240411,125800,635453350,6570,6570,6570,6570,240
|
|
20240411,125700,633876550,6570,6570,6570,6570,0
|
|
20240411,125600,633876550,6570,6570,6570,6570,0
|
|
20240411,125500,633876550,6570,6570,6570,6570,205
|
|
20240411,125400,632529700,6570,6570,6570,6570,1
|
|
20240411,125300,632523130,6560,6560,6560,6560,0
|
|
20240411,125200,632523130,6560,6560,6560,6560,0
|
|
20240411,125100,632523130,6560,6560,6560,6560,2
|
|
20240411,125000,632510010,6550,6570,6570,6550,3933
|
|
20240411,124900,606735980,6570,6570,6570,6570,0
|
|
20240411,124800,606735980,6570,6590,6590,6570,48
|
|
20240411,124700,606420190,6590,6590,6590,6590,0
|
|
20240411,124600,606420190,6590,6590,6590,6590,0
|
|
20240411,124500,606420190,6590,6580,6590,6580,200
|
|
20240411,124400,605102310,6570,6550,6570,6550,4
|
|
20240411,124300,605076060,6550,6560,6560,6550,1198
|
|
20240411,124200,597227990,6560,6560,6560,6560,0
|
|
20240411,124100,597227990,6560,6560,6560,6560,300
|
|
20240411,124000,595259990,6560,6560,6560,6560,0
|
|
20240411,123900,595259990,6560,6570,6570,6560,4000
|
|
20240411,123800,569009020,6570,6570,6570,6570,0
|
|
20240411,123700,569009020,6570,6570,6570,6570,0
|
|
20240411,123600,569009020,6570,6590,6590,6570,102
|
|
20240411,123500,568338510,6580,6580,6580,6570,63
|
|
20240411,123400,567923980,6580,6580,6580,6580,0
|
|
20240411,123300,567923980,6580,6580,6580,6580,0
|
|
20240411,123200,567923980,6580,6580,6580,6580,0
|
|
20240411,123100,567923980,6580,6580,6580,6580,0
|
|
20240411,123000,567923980,6580,6590,6590,6580,705
|
|
20240411,122900,563285040,6590,6590,6590,6590,270
|
|
20240411,122800,561505740,6600,6600,6600,6600,153
|
|
20240411,122700,560495940,6590,6590,6590,6590,0
|
|
20240411,122600,560495940,6590,6590,6590,6590,4
|
|
20240411,122500,560469580,6590,6590,6590,6590,1
|
|
20240411,122400,560462990,6590,6590,6590,6590,102
|
|
20240411,122300,559790810,6590,6590,6590,6590,0
|
|
20240411,122200,559790810,6590,6590,6590,6580,63
|
|
20240411,122100,559375650,6600,6600,6600,6600,75
|
|
20240411,122000,558880650,6590,6590,6590,6590,0
|
|
20240411,121900,558880650,6590,6590,6590,6590,0
|
|
20240411,121800,558880650,6590,6590,6590,6590,100
|
|
20240411,121700,558221650,6600,6600,6600,6600,0
|
|
20240411,121600,558221650,6600,6600,6600,6600,0
|
|
20240411,121500,558221650,6600,6600,6600,6600,0
|
|
20240411,121400,558221650,6600,6600,6600,6600,14
|
|
20240411,121300,558129250,6600,6600,6600,6600,151
|
|
20240411,121200,557132650,6590,6590,6590,6590,10
|
|
20240411,121100,557066750,6600,6600,6600,6600,0
|
|
20240411,121000,557066750,6600,6600,6600,6600,0
|
|
20240411,120900,557066750,6600,6600,6600,6600,10
|
|
20240411,120800,557000750,6600,6600,6600,6600,0
|
|
20240411,120700,557000750,6600,6600,6600,6600,0
|
|
20240411,120600,557000750,6600,6600,6600,6600,18
|
|
20240411,120500,556881950,6590,6590,6590,6590,0
|
|
20240411,120400,556881950,6590,6590,6590,6590,0
|
|
20240411,120300,556881950,6590,6600,6600,6590,269
|
|
20240411,120200,555106570,6600,6600,6600,6600,100
|
|
20240411,120100,554446570,6620,6620,6620,6620,0
|
|
20240411,120000,554446570,6620,6620,6620,6620,0
|
|
20240411,115900,554446570,6620,6620,6620,6620,0
|
|
20240411,115800,554446570,6620,6620,6620,6620,0
|
|
20240411,115700,554446570,6620,6620,6620,6620,0
|
|
20240411,115600,554446570,6620,6620,6620,6620,1
|
|
20240411,115500,554439950,6600,6600,6600,6600,175
|
|
20240411,115400,553284950,6620,6620,6620,6620,0
|
|
20240411,115300,553284950,6620,6620,6620,6620,0
|
|
20240411,115200,553284950,6620,6620,6620,6620,0
|
|
20240411,115100,553284950,6620,6620,6620,6620,0
|
|
20240411,115000,553284950,6620,6620,6620,6620,67
|
|
20240411,114900,552841410,6620,6620,6620,6620,1
|
|
20240411,114800,552834790,6620,6620,6620,6620,0
|
|
20240411,114700,552834790,6620,6610,6620,6610,84
|
|
20240411,114600,552278950,6600,6600,6600,6600,50
|
|
20240411,114500,551948950,6600,6600,6600,6600,50
|
|
20240411,114400,551618950,6600,6600,6600,6600,51
|
|
20240411,114300,551282350,6600,6600,6600,6600,0
|
|
20240411,114200,551282350,6600,6600,6600,6600,0
|
|
20240411,114100,551282350,6600,6600,6600,6600,0
|
|
20240411,114000,551282350,6600,6600,6600,6600,55
|
|
20240411,113900,550919350,6610,6610,6610,6610,586
|
|
20240411,113800,547045890,6610,6610,6610,6610,10
|
|
20240411,113700,546979790,6620,6620,6620,6620,0
|
|
20240411,113600,546979790,6620,6620,6620,6620,1
|
|
20240411,113500,546973170,6620,6620,6620,6620,0
|
|
20240411,113400,546973170,6620,6620,6620,6620,10
|
|
20240411,113300,546906970,6620,6620,6620,6620,0
|
|
20240411,113200,546906970,6620,6620,6620,6620,1
|
|
20240411,113100,546900350,6610,6610,6610,6610,5
|
|
20240411,113000,546867300,6620,6620,6620,6620,1
|
|
20240411,112900,546860680,6620,6610,6620,6610,21
|
|
20240411,112800,546721860,6620,6620,6620,6620,0
|
|
20240411,112700,546721860,6620,6620,6620,6620,5
|
|
20240411,112600,546688760,6620,6620,6620,6620,2
|
|
20240411,112500,546675520,6610,6610,6610,6610,40
|
|
20240411,112400,546411120,6620,6620,6620,6620,3
|
|
20240411,112300,546391260,6620,6620,6620,6620,0
|
|
20240411,112200,546391260,6620,6620,6620,6620,144
|
|
20240411,112100,545437980,6620,6620,6620,6620,100
|
|
20240411,112000,544775980,6620,6620,6620,6620,15
|
|
20240411,111900,544676680,6620,6620,6620,6620,0
|
|
20240411,111800,544676680,6620,6620,6620,6620,0
|
|
20240411,111700,544676680,6620,6610,6620,6610,107
|
|
20240411,111600,543969390,6610,6620,6620,6610,49
|
|
20240411,111500,543645360,6620,6620,6620,6620,0
|
|
20240411,111400,543645360,6620,6620,6620,6620,0
|
|
20240411,111300,543645360,6620,6620,6620,6620,724
|
|
20240411,111200,538852480,6620,6620,6620,6620,6
|
|
20240411,111100,538812760,6620,6620,6620,6620,0
|
|
20240411,111000,538812760,6620,6620,6620,6620,49
|
|
20240411,110900,538488380,6620,6620,6620,6620,0
|
|
20240411,110800,538488380,6620,6620,6620,6620,0
|
|
20240411,110700,538488380,6620,6620,6620,6620,3
|
|
20240411,110600,538468520,6630,6630,6630,6630,37
|
|
20240411,110500,538223210,6630,6630,6630,6630,0
|
|
20240411,110400,538223210,6630,6630,6630,6630,0
|
|
20240411,110300,538223210,6630,6630,6630,6630,0
|
|
20240411,110200,538223210,6630,6630,6630,6630,114
|
|
20240411,110100,537467390,6630,6630,6630,6630,5
|
|
20240411,110000,537434240,6630,6620,6630,6620,911
|
|
20240411,105900,531399010,6630,6630,6630,6630,0
|
|
20240411,105800,531399010,6630,6630,6630,6630,2
|
|
20240411,105700,531385750,6620,6620,6620,6620,83
|
|
20240411,105600,530836290,6630,6630,6630,6630,10
|
|
20240411,105500,530769990,6630,6610,6630,6610,392
|
|
20240411,105400,528172410,6630,6610,6630,6610,20
|
|
20240411,105300,528040190,6620,6610,6620,6610,12
|
|
20240411,105200,527960860,6620,6620,6620,6620,4586
|
|
20240411,105100,497601540,6630,6630,6630,6630,17
|
|
20240411,105000,497488830,6620,6620,6620,6620,32
|
|
20240411,104900,497276990,6620,6620,6620,6620,10
|
|
20240411,104800,497210790,6630,6630,6630,6630,200
|
|
20240411,104700,495884790,6620,6580,6620,6580,2472
|
|
20240411,104600,479541270,6590,6590,6590,6590,0
|
|
20240411,104500,479541270,6590,6590,6590,6590,0
|
|
20240411,104400,479541270,6590,6590,6590,6590,90
|
|
20240411,104300,478948170,6590,6590,6590,6590,30
|
|
20240411,104200,478750470,6590,6590,6590,6590,0
|
|
20240411,104100,478750470,6590,6590,6590,6590,100
|
|
20240411,104000,478091470,6590,6590,6590,6590,2
|
|
20240411,103900,478078290,6590,6590,6590,6590,19
|
|
20240411,103800,477953080,6590,6590,6590,6590,2
|
|
20240411,103700,477939900,6600,6600,6600,6600,0
|
|
20240411,103600,477939900,6600,6600,6600,6600,0
|
|
20240411,103500,477939900,6600,6600,6600,6600,0
|
|
20240411,103400,477939900,6600,6600,6600,6600,0
|
|
20240411,103300,477939900,6600,6600,6600,6600,0
|
|
20240411,103200,477939900,6600,6590,6600,6590,10
|
|
20240411,103100,477873980,6600,6590,6600,6590,6
|
|
20240411,103000,477834430,6600,6600,6600,6600,0
|
|
20240411,102900,477834430,6600,6570,6600,6570,874
|
|
20240411,102800,472091170,6570,6570,6570,6570,0
|
|
20240411,102700,472091170,6570,6570,6570,6570,0
|
|
20240411,102600,472091170,6570,6570,6570,6570,0
|
|
20240411,102500,472091170,6570,6570,6570,6570,220
|
|
20240411,102400,470645770,6570,6570,6570,6570,362
|
|
20240411,102300,468267430,6570,6570,6570,6570,0
|
|
20240411,102200,468267430,6570,6570,6570,6570,0
|
|
20240411,102100,468267430,6570,6570,6570,6570,0
|
|
20240411,102000,468267430,6570,6570,6570,6570,16
|
|
20240411,101900,468162310,6570,6570,6570,6570,8
|
|
20240411,101800,468109750,6570,6570,6570,6570,10
|
|
20240411,101700,468044050,6570,6570,6570,6570,23
|
|
20240411,101600,467892940,6550,6550,6550,6550,365
|
|
20240411,101500,465502190,6570,6570,6570,6570,0
|
|
20240411,101400,465502190,6570,6570,6570,6570,1
|
|
20240411,101300,465495620,6550,6550,6550,6550,2
|
|
20240411,101200,465482520,6550,6550,6550,6550,15
|
|
20240411,101100,465384270,6550,6550,6550,6550,41
|
|
20240411,101000,465115720,6550,6550,6550,6550,1
|
|
20240411,100900,465109170,6550,6550,6550,6550,1
|
|
20240411,100800,465102620,6550,6550,6550,6550,2
|
|
20240411,100700,465089520,6540,6540,6540,6540,0
|
|
20240411,100600,465089520,6540,6560,6560,6540,654
|
|
20240411,100500,460799800,6560,6560,6560,6560,142
|
|
20240411,100400,459868280,6560,6570,6570,6560,124
|
|
20240411,100300,459053850,6570,6570,6570,6570,0
|
|
20240411,100200,459053850,6570,6570,6570,6570,11
|
|
20240411,100100,458981580,6570,6570,6570,6570,19
|
|
20240411,100000,458856750,6570,6570,6570,6570,13
|
|
20240411,095900,458771340,6570,6570,6570,6570,6
|
|
20240411,095800,458731920,6570,6550,6570,6550,11
|
|
20240411,095700,458659850,6560,6560,6560,6560,1
|
|
20240411,095600,458653290,6570,6570,6570,6570,0
|
|
20240411,095500,458653290,6570,6570,6570,6570,1
|
|
20240411,095400,458646720,6570,6570,6570,6570,0
|
|
20240411,095300,458646720,6570,6570,6570,6570,0
|
|
20240411,095200,458646720,6570,6570,6570,6570,8
|
|
20240411,095100,458594160,6580,6580,6580,6580,0
|
|
20240411,095000,458594160,6580,6580,6580,6580,10
|
|
20240411,094900,458528360,6590,6590,6590,6590,0
|
|
20240411,094800,458528360,6590,6590,6590,6590,0
|
|
20240411,094700,458528360,6590,6590,6590,6590,0
|
|
20240411,094600,458528360,6590,6590,6590,6590,0
|
|
20240411,094500,458528360,6590,6550,6600,6550,3106
|
|
20240411,094400,438052640,6540,6540,6540,6540,1334
|
|
20240411,094300,429328280,6540,6540,6540,6540,20
|
|
20240411,094200,429197480,6540,6540,6540,6540,1533
|
|
20240411,094100,419171660,6550,6550,6550,6550,57
|
|
20240411,094000,418798310,6550,6550,6550,6550,0
|
|
20240411,093900,418798310,6550,6550,6550,6550,0
|
|
20240411,093800,418798310,6550,6550,6550,6550,10
|
|
20240411,093700,418732810,6550,6550,6550,6550,100
|
|
20240411,093600,418077810,6550,6550,6550,6540,160
|
|
20240411,093500,417030850,6540,6540,6540,6540,610
|
|
20240411,093400,413041450,6550,6550,6550,6550,0
|
|
20240411,093300,413041450,6550,6550,6550,6550,50
|
|
20240411,093200,412713950,6550,6530,6550,6530,47
|
|
20240411,093100,412406790,6540,6560,6560,6510,15488
|
|
20240411,093000,311044800,6560,6570,6570,6560,5150
|
|
20240411,092900,277250240,6580,6580,6580,6580,0
|
|
20240411,092800,277250240,6580,6580,6580,6580,3
|
|
20240411,092700,277230500,6580,6580,6580,6580,150
|
|
20240411,092600,276243500,6570,6570,6570,6570,600
|
|
20240411,092500,272301500,6570,6570,6570,6570,0
|
|
20240411,092400,272301500,6570,6570,6570,6570,0
|
|
20240411,092300,272301500,6570,6570,6570,6570,799
|
|
20240411,092200,267052070,6570,6580,6580,6570,212
|
|
20240411,092100,265659110,6560,6560,6560,6560,0
|
|
20240411,092000,265659110,6560,6560,6560,6560,0
|
|
20240411,091900,265659110,6560,6590,6590,6560,1002
|
|
20240411,091800,259085930,6590,6590,6590,6590,65
|
|
20240411,091700,258657580,6560,6560,6560,6560,5285
|
|
20240411,091600,223987980,6560,6570,6570,6560,912
|
|
20240411,091500,217998380,6570,6580,6580,6570,950
|
|
20240411,091400,211753830,6580,6580,6580,6580,172
|
|
20240411,091300,210622070,6570,6570,6570,6570,222
|
|
20240411,091200,209163530,6570,6570,6570,6570,0
|
|
20240411,091100,209163530,6570,6570,6570,6570,1129
|
|
20240411,091000,201746000,6560,6550,6570,6550,674
|
|
20240411,090900,197328240,6560,6570,6570,6560,8116
|
|
20240411,090800,144034690,6570,6580,6580,6570,14627
|
|
20240411,090700,47934500,6580,6580,6580,6580,229
|
|
20240411,090600,46427680,6580,6570,6580,6570,294
|
|
20240411,090500,44493390,6580,6580,6580,6570,2174
|
|
20240411,090400,30207870,6580,6570,6580,6570,708
|
|
20240411,090300,25556300,6600,6590,6600,6570,620
|
|
20240411,090200,21476690,6600,6600,6600,6600,100
|
|
20240411,090100,20816690,6600,6600,6600,6590,352
|
|
20240411,090000,18496280,6620,6620,6620,6620,2794
|