689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,202600,147537390,10900,10900,10900,10900,2041
|
|
20240411,202500,147537390,10900,10900,10900,10900,0
|
|
20240411,202400,147537390,10900,10900,10900,10900,0
|
|
20240411,202300,147537390,10900,10900,10900,10900,0
|
|
20240411,202200,147537390,10900,10900,10900,10900,0
|
|
20240411,202100,147537390,10900,10900,10900,10900,0
|
|
20240411,202000,147537390,10900,10900,10900,10900,0
|
|
20240411,201900,147537390,10900,10900,10900,10900,0
|
|
20240411,201800,147537390,10900,10900,10900,10900,0
|
|
20240411,201700,147537390,10900,10900,10900,10900,0
|
|
20240411,201600,147537390,10900,10900,10900,10900,0
|
|
20240411,201500,147537390,10900,10900,10900,10900,0
|
|
20240411,201400,147537390,10900,10900,10900,10900,0
|
|
20240411,201300,147537390,10900,10900,10900,10900,0
|
|
20240411,201200,147537390,10900,10900,10900,10900,0
|
|
20240411,201100,147537390,10900,10900,10900,10900,0
|
|
20240411,201000,147537390,10900,10900,10900,10900,0
|
|
20240411,200900,147537390,10900,10900,10900,10900,0
|
|
20240411,200800,147537390,10900,10900,10900,10900,0
|
|
20240411,200700,147537390,10900,10900,10900,10900,0
|
|
20240411,200600,147537390,10900,10900,10900,10900,0
|
|
20240411,200500,147537390,10900,10900,10900,10900,0
|
|
20240411,200400,147537390,10900,10900,10900,10900,0
|
|
20240411,200300,147537390,10900,10900,10900,10900,0
|
|
20240411,200200,147537390,10900,10900,10900,10900,0
|
|
20240411,200100,147537390,10900,10900,10900,10900,0
|
|
20240411,200000,147537390,10900,10900,10900,10900,0
|
|
20240411,195900,147537390,10900,10900,10900,10900,0
|
|
20240411,195800,147537390,10900,10900,10900,10900,0
|
|
20240411,195700,147537390,10900,10900,10900,10900,0
|
|
20240411,195600,147537390,10900,10900,10900,10900,2041
|
|
20240411,195500,147537390,10900,10900,10900,10900,0
|
|
20240411,195400,147537390,10900,10900,10900,10900,0
|
|
20240411,195300,147537390,10900,10900,10900,10900,0
|
|
20240411,195200,147537390,10900,10900,10900,10900,0
|
|
20240411,195100,147537390,10900,10900,10900,10900,0
|
|
20240411,195000,147537390,10900,10900,10900,10900,0
|
|
20240411,194900,147537390,10900,10900,10900,10900,0
|
|
20240411,194800,147537390,10900,10900,10900,10900,0
|
|
20240411,194700,147537390,10900,10900,10900,10900,0
|
|
20240411,194600,147537390,10900,10900,10900,10900,0
|
|
20240411,194500,147537390,10900,10900,10900,10900,0
|
|
20240411,194400,147537390,10900,10900,10900,10900,0
|
|
20240411,194300,147537390,10900,10900,10900,10900,0
|
|
20240411,194200,147537390,10900,10900,10900,10900,0
|
|
20240411,194100,147537390,10900,10900,10900,10900,0
|
|
20240411,194000,147537390,10900,10900,10900,10900,0
|
|
20240411,193900,147537390,10900,10900,10900,10900,0
|
|
20240411,193800,147537390,10900,10900,10900,10900,0
|
|
20240411,193700,147537390,10900,10900,10900,10900,0
|
|
20240411,193600,147537390,10900,10900,10900,10900,0
|
|
20240411,193500,147537390,10900,10900,10900,10900,0
|
|
20240411,193400,147537390,10900,10900,10900,10900,0
|
|
20240411,193300,147537390,10900,10900,10900,10900,0
|
|
20240411,193200,147537390,10900,10900,10900,10900,0
|
|
20240411,193100,147537390,10900,10900,10900,10900,0
|
|
20240411,193000,147537390,10900,10900,10900,10900,0
|
|
20240411,192900,147537390,10900,10900,10900,10900,0
|
|
20240411,192800,147537390,10900,10900,10900,10900,0
|
|
20240411,192700,147537390,10900,10900,10900,10900,0
|
|
20240411,192600,147537390,10900,10900,10900,10900,2041
|
|
20240411,192500,147537390,10900,10900,10900,10900,0
|
|
20240411,192400,147537390,10900,10900,10900,10900,0
|
|
20240411,192300,147537390,10900,10900,10900,10900,0
|
|
20240411,192200,147537390,10900,10900,10900,10900,0
|
|
20240411,192100,147537390,10900,10900,10900,10900,0
|
|
20240411,192000,147537390,10900,10900,10900,10900,0
|
|
20240411,191900,147537390,10900,10900,10900,10900,0
|
|
20240411,191800,147537390,10900,10900,10900,10900,0
|
|
20240411,191700,147537390,10900,10900,10900,10900,0
|
|
20240411,191600,147537390,10900,10900,10900,10900,0
|
|
20240411,191500,147537390,10900,10900,10900,10900,0
|
|
20240411,191400,147537390,10900,10900,10900,10900,0
|
|
20240411,191300,147537390,10900,10900,10900,10900,0
|
|
20240411,191200,147537390,10900,10900,10900,10900,0
|
|
20240411,191100,147537390,10900,10900,10900,10900,0
|
|
20240411,191000,147537390,10900,10900,10900,10900,0
|
|
20240411,190900,147537390,10900,10900,10900,10900,0
|
|
20240411,190800,147537390,10900,10900,10900,10900,0
|
|
20240411,190700,147537390,10900,10900,10900,10900,0
|
|
20240411,190600,147537390,10900,10900,10900,10900,0
|
|
20240411,190500,147537390,10900,10900,10900,10900,0
|
|
20240411,190400,147537390,10900,10900,10900,10900,0
|
|
20240411,190300,147537390,10900,10900,10900,10900,0
|
|
20240411,190200,147537390,10900,10900,10900,10900,0
|
|
20240411,190100,147537390,10900,10900,10900,10900,0
|
|
20240411,190000,147537390,10900,10900,10900,10900,0
|
|
20240411,185900,147537390,10900,10900,10900,10900,0
|
|
20240411,185800,147537390,10900,10900,10900,10900,0
|
|
20240411,185700,147537390,10900,10900,10900,10900,0
|
|
20240411,185600,147537390,10900,10900,10900,10900,2041
|
|
20240411,185500,147537390,10900,10900,10900,10900,0
|
|
20240411,185400,147537390,10900,10900,10900,10900,0
|
|
20240411,185300,147537390,10900,10900,10900,10900,0
|
|
20240411,185200,147537390,10900,10900,10900,10900,0
|
|
20240411,185100,147537390,10900,10900,10900,10900,0
|
|
20240411,185000,147537390,10900,10900,10900,10900,0
|
|
20240411,184900,147537390,10900,10900,10900,10900,0
|
|
20240411,184800,147537390,10900,10900,10900,10900,0
|
|
20240411,184700,147537390,10900,10900,10900,10900,0
|
|
20240411,184600,147537390,10900,10900,10900,10900,0
|
|
20240411,184500,147537390,10900,10900,10900,10900,0
|
|
20240411,184400,147537390,10900,10900,10900,10900,0
|
|
20240411,184300,147537390,10900,10900,10900,10900,0
|
|
20240411,184200,147537390,10900,10900,10900,10900,0
|
|
20240411,184100,147537390,10900,10900,10900,10900,0
|
|
20240411,184000,147537390,10900,10900,10900,10900,0
|
|
20240411,183900,147537390,10900,10900,10900,10900,0
|
|
20240411,183800,147537390,10900,10900,10900,10900,0
|
|
20240411,183700,147537390,10900,10900,10900,10900,0
|
|
20240411,183600,147537390,10900,10900,10900,10900,0
|
|
20240411,183500,147537390,10900,10900,10900,10900,0
|
|
20240411,183400,147537390,10900,10900,10900,10900,0
|
|
20240411,183300,147537390,10900,10900,10900,10900,0
|
|
20240411,183200,147537390,10900,10900,10900,10900,0
|
|
20240411,183100,147537390,10900,10900,10900,10900,0
|
|
20240411,183000,147537390,10900,10900,10900,10900,0
|
|
20240411,182900,147537390,10900,10900,10900,10900,0
|
|
20240411,182800,147537390,10900,10900,10900,10900,0
|
|
20240411,182700,147537390,10900,10900,10900,10900,0
|
|
20240411,182600,147537390,10900,10900,10900,10900,2041
|
|
20240411,182500,147537390,10900,10900,10900,10900,0
|
|
20240411,182400,147537390,10900,10900,10900,10900,0
|
|
20240411,182300,147537390,10900,10900,10900,10900,0
|
|
20240411,182200,147537390,10900,10900,10900,10900,0
|
|
20240411,182100,147537390,10900,10900,10900,10900,0
|
|
20240411,182000,147537390,10900,10900,10900,10900,0
|
|
20240411,181900,147537390,10900,10900,10900,10900,0
|
|
20240411,181800,147537390,10900,10900,10900,10900,0
|
|
20240411,181700,147537390,10900,10900,10900,10900,0
|
|
20240411,181600,147537390,10900,10900,10900,10900,0
|
|
20240411,181500,147537390,10900,10900,10900,10900,0
|
|
20240411,181400,147537390,10900,10900,10900,10900,0
|
|
20240411,181300,147537390,10900,10900,10900,10900,0
|
|
20240411,181200,147537390,10900,10900,10900,10900,0
|
|
20240411,181100,147537390,10900,10900,10900,10900,0
|
|
20240411,181000,147537390,10900,10900,10900,10900,0
|
|
20240411,180900,147537390,10900,10900,10900,10900,0
|
|
20240411,180800,147537390,10900,10900,10900,10900,0
|
|
20240411,180700,147537390,10900,10900,10900,10900,0
|
|
20240411,180600,147537390,10900,10900,10900,10900,0
|
|
20240411,180500,147537390,10900,10900,10900,10900,0
|
|
20240411,180400,147537390,10900,10900,10900,10900,0
|
|
20240411,180300,147537390,10900,10900,10900,10900,0
|
|
20240411,180200,147537390,10900,10900,10900,10900,0
|
|
20240411,180100,147537390,10900,10900,10900,10900,0
|
|
20240411,180000,147537390,10900,10900,10900,10900,0
|
|
20240411,175900,147537390,10900,10900,10900,10900,0
|
|
20240411,175800,147537390,10900,10900,10900,10900,0
|
|
20240411,175700,147537390,10900,10900,10900,10900,0
|
|
20240411,175600,147537390,10900,10900,10900,10900,2041
|
|
20240411,175500,147537390,10900,10900,10900,10900,0
|
|
20240411,175400,147537390,10900,10900,10900,10900,0
|
|
20240411,175300,147537390,10900,10900,10900,10900,0
|
|
20240411,175200,147537390,10900,10900,10900,10900,0
|
|
20240411,175100,147537390,10900,10900,10900,10900,0
|
|
20240411,175000,147537390,10900,10900,10900,10900,0
|
|
20240411,174900,147537390,10900,10900,10900,10900,0
|
|
20240411,174800,147537390,10900,10900,10900,10900,0
|
|
20240411,174700,147537390,10900,10900,10900,10900,0
|
|
20240411,174600,147537390,10900,10900,10900,10900,0
|
|
20240411,174500,147537390,10900,10900,10900,10900,0
|
|
20240411,174400,147537390,10900,10900,10900,10900,0
|
|
20240411,174300,147537390,10900,10900,10900,10900,0
|
|
20240411,174200,147537390,10900,10900,10900,10900,0
|
|
20240411,174100,147537390,10900,10900,10900,10900,0
|
|
20240411,174000,147537390,10900,10900,10900,10900,0
|
|
20240411,173900,147537390,10900,10900,10900,10900,0
|
|
20240411,173800,147537390,10900,10900,10900,10900,0
|
|
20240411,173700,147537390,10900,10900,10900,10900,0
|
|
20240411,173600,147537390,10900,10900,10900,10900,0
|
|
20240411,173500,147537390,10900,10900,10900,10900,0
|
|
20240411,173400,147537390,10900,10900,10900,10900,0
|
|
20240411,173300,147537390,10900,10900,10900,10900,0
|
|
20240411,173200,147537390,10900,10900,10900,10900,0
|
|
20240411,173100,147537390,10900,10900,10900,10900,0
|
|
20240411,173000,147537390,10900,10900,10900,10900,0
|
|
20240411,172900,147537390,10900,10900,10900,10900,0
|
|
20240411,172800,147537390,10900,10900,10900,10900,0
|
|
20240411,172700,147537390,10900,10900,10900,10900,0
|
|
20240411,172600,147537390,10900,10900,10900,10900,2041
|
|
20240411,172500,147537390,10900,10900,10900,10900,0
|
|
20240411,172400,147537390,10900,10900,10900,10900,0
|
|
20240411,172300,147537390,10900,10900,10900,10900,0
|
|
20240411,172200,147537390,10900,10900,10900,10900,0
|
|
20240411,172100,147537390,10900,10900,10900,10900,0
|
|
20240411,172000,147537390,10900,10900,10900,10900,0
|
|
20240411,171900,147537390,10900,10900,10900,10900,0
|
|
20240411,171800,147537390,10900,10900,10900,10900,0
|
|
20240411,171700,147537390,10900,10900,10900,10900,0
|
|
20240411,171600,147537390,10900,10900,10900,10900,0
|
|
20240411,171500,147537390,10900,10900,10900,10900,0
|
|
20240411,171400,147537390,10900,10900,10900,10900,0
|
|
20240411,171300,147537390,10900,10900,10900,10900,0
|
|
20240411,171200,147537390,10900,10900,10900,10900,0
|
|
20240411,171100,147537390,10900,10900,10900,10900,0
|
|
20240411,171000,147537390,10900,10900,10900,10900,0
|
|
20240411,170900,147537390,10900,10900,10900,10900,0
|
|
20240411,170800,147537390,10900,10900,10900,10900,0
|
|
20240411,170700,147537390,10900,10900,10900,10900,0
|
|
20240411,170600,147537390,10900,10900,10900,10900,0
|
|
20240411,170500,147537390,10900,10900,10900,10900,0
|
|
20240411,170400,147537390,10900,10900,10900,10900,0
|
|
20240411,170300,147537390,10900,10900,10900,10900,0
|
|
20240411,170200,147537390,10900,10900,10900,10900,0
|
|
20240411,170100,147537390,10900,10900,10900,10900,0
|
|
20240411,170000,147537390,10900,10900,10900,10900,0
|
|
20240411,165900,147537390,10900,10900,10900,10900,0
|
|
20240411,165800,147537390,10900,10900,10900,10900,0
|
|
20240411,165700,147537390,10900,10900,10900,10900,0
|
|
20240411,165600,147537390,10900,10900,10900,10900,2041
|
|
20240411,165500,147537390,10900,10900,10900,10900,0
|
|
20240411,165400,147537390,10900,10900,10900,10900,0
|
|
20240411,165300,147537390,10900,10900,10900,10900,0
|
|
20240411,165200,147537390,10900,10900,10900,10900,0
|
|
20240411,165100,147537390,10900,10900,10900,10900,0
|
|
20240411,165000,147537390,10900,10900,10900,10900,0
|
|
20240411,164900,147537390,10900,10900,10900,10900,0
|
|
20240411,164800,147537390,10900,10900,10900,10900,0
|
|
20240411,164700,147537390,10900,10900,10900,10900,0
|
|
20240411,164600,147537390,10900,10900,10900,10900,0
|
|
20240411,164500,147537390,10900,10900,10900,10900,0
|
|
20240411,164400,147537390,10900,10900,10900,10900,0
|
|
20240411,164300,147537390,10900,10900,10900,10900,0
|
|
20240411,164200,147537390,10900,10900,10900,10900,0
|
|
20240411,164100,147537390,10900,10900,10900,10900,0
|
|
20240411,164000,147537390,10900,10900,10900,10900,0
|
|
20240411,163900,147537390,10900,10900,10900,10900,0
|
|
20240411,163800,147537390,10900,10900,10900,10900,0
|
|
20240411,163700,147537390,10900,10900,10900,10900,0
|
|
20240411,163600,147537390,10900,10900,10900,10900,0
|
|
20240411,163500,147537390,10900,10900,10900,10900,0
|
|
20240411,163400,147537390,10900,10900,10900,10900,0
|
|
20240411,163300,147537390,10900,10900,10900,10900,0
|
|
20240411,163200,147537390,10900,10900,10900,10900,0
|
|
20240411,163100,147537390,10900,10900,10900,10900,0
|
|
20240411,163000,147537390,10900,10900,10900,10900,0
|
|
20240411,162900,147537390,10900,10900,10900,10900,0
|
|
20240411,162800,147537390,10900,10900,10900,10900,0
|
|
20240411,162700,147537390,10900,10900,10900,10900,0
|
|
20240411,162600,147537390,10900,10900,10900,10900,2041
|
|
20240411,162500,147537390,10900,10900,10900,10900,0
|
|
20240411,162400,147537390,10900,10900,10900,10900,0
|
|
20240411,162300,147537390,10900,10900,10900,10900,0
|
|
20240411,162200,147537390,10900,10900,10900,10900,0
|
|
20240411,162100,147537390,10900,10900,10900,10900,0
|
|
20240411,162000,147537390,10900,10900,10900,10900,0
|
|
20240411,161900,147537390,10900,10900,10900,10900,0
|
|
20240411,161800,147537390,10900,10900,10900,10900,0
|
|
20240411,161700,147537390,10900,10900,10900,10900,0
|
|
20240411,161600,147537390,10900,10900,10900,10900,0
|
|
20240411,161500,147537390,10900,10900,10900,10900,0
|
|
20240411,161400,147537390,10900,10900,10900,10900,0
|
|
20240411,161300,147537390,10900,10900,10900,10900,0
|
|
20240411,161200,147537390,10900,10900,10900,10900,0
|
|
20240411,161100,147537390,10900,10900,10900,10900,0
|
|
20240411,161000,147537390,10900,10900,10900,10900,0
|
|
20240411,160900,147537390,10900,10900,10900,10900,0
|
|
20240411,160800,147537390,10900,10900,10900,10900,0
|
|
20240411,160700,147537390,10900,10900,10900,10900,0
|
|
20240411,160600,147537390,10900,10900,10900,10900,0
|
|
20240411,160500,147537390,10900,10900,10900,10900,0
|
|
20240411,160400,147537390,10900,10900,10900,10900,0
|
|
20240411,160300,147537390,10900,10900,10900,10900,0
|
|
20240411,160200,147537390,10900,10900,10900,10900,0
|
|
20240411,160100,147537390,10900,10900,10900,10900,0
|
|
20240411,160000,147537390,10900,10900,10900,10900,0
|
|
20240411,155900,147537390,10900,10900,10900,10900,0
|
|
20240411,155800,147537390,10900,10900,10900,10900,0
|
|
20240411,155700,147537390,10900,10900,10900,10900,0
|
|
20240411,155600,147537390,10900,10900,10900,10900,2041
|
|
20240411,155500,147537390,10900,10900,10900,10900,0
|
|
20240411,155400,147537390,10900,10900,10900,10900,0
|
|
20240411,155300,147537390,10900,10900,10900,10900,0
|
|
20240411,155200,147537390,10900,10900,10900,10900,0
|
|
20240411,155100,147537390,10900,10900,10900,10900,0
|
|
20240411,155000,147537390,10900,10900,10900,10900,0
|
|
20240411,154900,147537390,10900,10900,10900,10900,0
|
|
20240411,154800,147537390,10900,10900,10900,10900,0
|
|
20240411,154700,147537390,10900,10900,10900,10900,0
|
|
20240411,154600,147537390,10900,10900,10900,10900,0
|
|
20240411,154500,147537390,10900,10900,10900,10900,0
|
|
20240411,154400,147537390,10900,10900,10900,10900,0
|
|
20240411,154300,147537390,10900,10900,10900,10900,0
|
|
20240411,154200,147537390,10900,10900,10900,10900,0
|
|
20240411,154100,147537390,10900,10900,10900,10900,0
|
|
20240411,154000,147537390,10900,10900,10900,10900,0
|
|
20240411,153900,147537390,10900,10900,10900,10900,0
|
|
20240411,153800,147537390,10900,10900,10900,10900,0
|
|
20240411,153700,147537390,10900,10900,10900,10900,0
|
|
20240411,153600,147537390,10900,10900,10900,10900,0
|
|
20240411,153500,147537390,10900,10900,10900,10900,0
|
|
20240411,153400,147537390,10900,10900,10900,10900,0
|
|
20240411,153300,147537390,10900,10900,10900,10900,0
|
|
20240411,153200,147537390,10900,10900,10900,10900,0
|
|
20240411,153100,147537390,10900,10900,10900,10900,0
|
|
20240411,153000,147537390,10900,10900,10900,10900,2041
|
|
20240411,152900,125290490,10890,10890,10890,10890,0
|
|
20240411,152800,125290490,10890,10890,10890,10890,0
|
|
20240411,152700,125290490,10890,10890,10890,10890,0
|
|
20240411,152600,125290490,10890,10890,10890,10890,0
|
|
20240411,152500,125290490,10890,10890,10890,10890,0
|
|
20240411,152400,125290490,10890,10890,10890,10890,0
|
|
20240411,152300,125290490,10890,10890,10890,10890,0
|
|
20240411,152200,125290490,10890,10890,10890,10890,0
|
|
20240411,152100,125290490,10890,10890,10890,10890,0
|
|
20240411,152000,125290490,10890,10890,10890,10890,0
|
|
20240411,151900,125290490,10890,10890,10890,10890,3
|
|
20240411,151800,125257820,10880,10900,10900,10880,11
|
|
20240411,151700,125138120,10880,10900,10900,10880,2
|
|
20240411,151600,125116340,10900,10900,10900,10900,8
|
|
20240411,151500,125029140,10830,10880,10880,10830,290
|
|
20240411,151400,121883830,10900,10910,10910,10900,2
|
|
20240411,151300,121862020,10890,10890,10890,10890,0
|
|
20240411,151200,121862020,10890,10890,10890,10890,10
|
|
20240411,151100,121753120,10900,10940,10940,10900,11
|
|
20240411,151000,121633180,10840,10840,10840,10840,0
|
|
20240411,150900,121633180,10840,10840,10840,10840,0
|
|
20240411,150800,121633180,10840,10840,10840,10840,0
|
|
20240411,150700,121633180,10840,10950,10950,10840,2
|
|
20240411,150600,121611390,10840,10850,10850,10840,129
|
|
20240411,150500,120211840,10850,10850,10850,10850,0
|
|
20240411,150400,120211840,10850,10850,10850,10850,0
|
|
20240411,150300,120211840,10850,10850,10850,10850,0
|
|
20240411,150200,120211840,10850,10850,10850,10850,1
|
|
20240411,150100,120200990,10840,10840,10840,10840,0
|
|
20240411,150000,120200990,10840,10810,10840,10810,729
|
|
20240411,145900,112301190,10800,10800,10800,10800,59
|
|
20240411,145800,111663990,10790,10790,10790,10790,20
|
|
20240411,145700,111448190,10780,10780,10780,10780,0
|
|
20240411,145600,111448190,10780,10780,10780,10780,1
|
|
20240411,145500,111437410,10780,10780,10780,10780,136
|
|
20240411,145400,109971330,10780,10780,10780,10780,0
|
|
20240411,145300,109971330,10780,10780,10780,10780,0
|
|
20240411,145200,109971330,10780,10780,10780,10780,0
|
|
20240411,145100,109971330,10780,10780,10780,10780,0
|
|
20240411,145000,109971330,10780,10780,10780,10780,0
|
|
20240411,144900,109971330,10780,10780,10780,10780,0
|
|
20240411,144800,109971330,10780,10780,10780,10780,1
|
|
20240411,144700,109960550,10780,10780,10780,10780,0
|
|
20240411,144600,109960550,10780,10780,10780,10780,1
|
|
20240411,144500,109949770,10790,10790,10790,10790,1
|
|
20240411,144400,109938980,10790,10790,10790,10790,0
|
|
20240411,144300,109938980,10790,10790,10790,10790,3
|
|
20240411,144200,109906610,10780,10780,10780,10780,38
|
|
20240411,144100,109496970,10780,10780,10780,10780,0
|
|
20240411,144000,109496970,10780,10740,10780,10740,114
|
|
20240411,143900,108268530,10730,10730,10730,10730,0
|
|
20240411,143800,108268530,10730,10730,10730,10730,0
|
|
20240411,143700,108268530,10730,10730,10730,10730,1
|
|
20240411,143600,108257800,10730,10770,10770,10730,25
|
|
20240411,143500,107989190,10780,10780,10780,10780,0
|
|
20240411,143400,107989190,10780,10780,10780,10780,0
|
|
20240411,143300,107989190,10780,10780,10780,10780,0
|
|
20240411,143200,107989190,10780,10780,10780,10780,0
|
|
20240411,143100,107989190,10780,10780,10780,10780,2
|
|
20240411,143000,107967630,10780,10780,10780,10780,0
|
|
20240411,142900,107967630,10780,10780,10780,10780,0
|
|
20240411,142800,107967630,10780,10780,10780,10780,0
|
|
20240411,142700,107967630,10780,10780,10780,10780,1
|
|
20240411,142600,107956850,10780,10780,10780,10780,0
|
|
20240411,142500,107956850,10780,10780,10780,10780,0
|
|
20240411,142400,107956850,10780,10780,10780,10780,0
|
|
20240411,142300,107956850,10780,10780,10780,10780,0
|
|
20240411,142200,107956850,10780,10780,10780,10780,1
|
|
20240411,142100,107946070,10730,10740,10740,10730,200
|
|
20240411,142000,105799960,10740,10740,10740,10740,0
|
|
20240411,141900,105799960,10740,10740,10740,10740,0
|
|
20240411,141800,105799960,10740,10740,10740,10740,100
|
|
20240411,141700,104725960,10780,10780,10780,10780,2
|
|
20240411,141600,104704400,10780,10780,10780,10780,0
|
|
20240411,141500,104704400,10780,10780,10780,10780,10
|
|
20240411,141400,104596600,10780,10750,10780,10740,401
|
|
20240411,141300,100287610,10750,10750,10750,10750,72
|
|
20240411,141200,99513610,10750,10780,10780,10750,268
|
|
20240411,141100,96631790,10780,10780,10780,10780,0
|
|
20240411,141000,96631790,10780,10780,10780,10780,0
|
|
20240411,140900,96631790,10780,10780,10780,10780,0
|
|
20240411,140800,96631790,10780,10780,10780,10780,0
|
|
20240411,140700,96631790,10780,10780,10780,10780,3
|
|
20240411,140600,96599450,10780,10780,10780,10780,0
|
|
20240411,140500,96599450,10780,10780,10780,10780,50
|
|
20240411,140400,96060450,10760,10760,10760,10760,0
|
|
20240411,140300,96060450,10760,10770,10770,10760,375
|
|
20240411,140200,92025330,10780,10780,10780,10780,0
|
|
20240411,140100,92025330,10780,10780,10780,10780,0
|
|
20240411,140000,92025330,10780,10790,10790,10780,8
|
|
20240411,135900,91939050,10790,10790,10790,10790,0
|
|
20240411,135800,91939050,10790,10790,10790,10790,0
|
|
20240411,135700,91939050,10790,10790,10790,10790,69
|
|
20240411,135600,91194540,10800,10800,10800,10800,0
|
|
20240411,135500,91194540,10800,10800,10800,10800,0
|
|
20240411,135400,91194540,10800,10800,10800,10800,0
|
|
20240411,135300,91194540,10800,10800,10800,10800,0
|
|
20240411,135200,91194540,10800,10800,10800,10800,47
|
|
20240411,135100,90686940,10800,10790,10800,10790,6
|
|
20240411,135000,90622190,10800,10800,10800,10800,0
|
|
20240411,134900,90622190,10800,10800,10800,10800,0
|
|
20240411,134800,90622190,10800,10800,10800,10800,3
|
|
20240411,134700,90589790,10800,10800,10800,10800,0
|
|
20240411,134600,90589790,10800,10800,10800,10800,16
|
|
20240411,134500,90416990,10800,10800,10800,10800,0
|
|
20240411,134400,90416990,10800,10800,10800,10800,0
|
|
20240411,134300,90416990,10800,10800,10800,10800,0
|
|
20240411,134200,90416990,10800,10800,10800,10800,0
|
|
20240411,134100,90416990,10800,10800,10800,10800,0
|
|
20240411,134000,90416990,10800,10800,10800,10800,0
|
|
20240411,133900,90416990,10800,10800,10800,10800,1
|
|
20240411,133800,90406190,10800,10800,10800,10800,0
|
|
20240411,133700,90406190,10800,10800,10800,10800,0
|
|
20240411,133600,90406190,10800,10800,10800,10800,0
|
|
20240411,133500,90406190,10800,10800,10800,10800,1
|
|
20240411,133400,90395390,10800,10800,10800,10800,0
|
|
20240411,133300,90395390,10800,10800,10800,10800,0
|
|
20240411,133200,90395390,10800,10800,10800,10800,0
|
|
20240411,133100,90395390,10800,10800,10800,10800,0
|
|
20240411,133000,90395390,10800,10800,10800,10800,0
|
|
20240411,132900,90395390,10800,10800,10800,10800,0
|
|
20240411,132800,90395390,10800,10800,10800,10800,0
|
|
20240411,132700,90395390,10800,10800,10800,10800,0
|
|
20240411,132600,90395390,10800,10800,10800,10800,0
|
|
20240411,132500,90395390,10800,10800,10800,10800,0
|
|
20240411,132400,90395390,10800,10800,10800,10800,10
|
|
20240411,132300,90287390,10800,10800,10800,10800,0
|
|
20240411,132200,90287390,10800,10800,10800,10800,0
|
|
20240411,132100,90287390,10800,10800,10800,10800,0
|
|
20240411,132000,90287390,10800,10800,10800,10800,0
|
|
20240411,131900,90287390,10800,10800,10800,10800,2
|
|
20240411,131800,90265790,10800,10800,10800,10800,1
|
|
20240411,131700,90254990,10800,10800,10800,10800,9
|
|
20240411,131600,90157790,10800,10800,10800,10800,1
|
|
20240411,131500,90146990,10800,10800,10800,10800,14
|
|
20240411,131400,89995790,10800,10800,10800,10800,0
|
|
20240411,131300,89995790,10800,10800,10800,10800,0
|
|
20240411,131200,89995790,10800,10800,10800,10800,0
|
|
20240411,131100,89995790,10800,10800,10800,10800,0
|
|
20240411,131000,89995790,10800,10800,10800,10800,0
|
|
20240411,130900,89995790,10800,10800,10800,10800,0
|
|
20240411,130800,89995790,10800,10800,10800,10800,0
|
|
20240411,130700,89995790,10800,10800,10800,10800,0
|
|
20240411,130600,89995790,10800,10800,10800,10800,0
|
|
20240411,130500,89995790,10800,10800,10800,10800,0
|
|
20240411,130400,89995790,10800,10800,10800,10800,32
|
|
20240411,130300,89650190,10800,10800,10800,10800,0
|
|
20240411,130200,89650190,10800,10800,10800,10800,0
|
|
20240411,130100,89650190,10800,10800,10800,10800,0
|
|
20240411,130000,89650190,10800,10800,10800,10800,0
|
|
20240411,125900,89650190,10800,10800,10800,10800,0
|
|
20240411,125800,89650190,10800,10800,10800,10800,20
|
|
20240411,125700,89434190,10740,10740,10740,10740,4
|
|
20240411,125600,89391230,10730,10730,10730,10730,0
|
|
20240411,125500,89391230,10730,10730,10730,10730,1
|
|
20240411,125400,89380500,10800,10800,10800,10800,0
|
|
20240411,125300,89380500,10800,10800,10800,10800,0
|
|
20240411,125200,89380500,10800,10750,10800,10750,186
|
|
20240411,125100,87380900,10750,10750,10750,10750,0
|
|
20240411,125000,87380900,10750,10750,10750,10750,0
|
|
20240411,124900,87380900,10750,10750,10750,10750,0
|
|
20240411,124800,87380900,10750,10750,10750,10750,0
|
|
20240411,124700,87380900,10750,10750,10750,10750,0
|
|
20240411,124600,87380900,10750,10750,10750,10750,0
|
|
20240411,124500,87380900,10750,10750,10750,10750,0
|
|
20240411,124400,87380900,10750,10750,10750,10750,9
|
|
20240411,124300,87284150,10750,10750,10750,10750,1
|
|
20240411,124200,87273400,10730,10730,10730,10730,0
|
|
20240411,124100,87273400,10730,10730,10730,10730,0
|
|
20240411,124000,87273400,10730,10730,10730,10730,0
|
|
20240411,123900,87273400,10730,10730,10730,10730,0
|
|
20240411,123800,87273400,10730,10730,10730,10730,0
|
|
20240411,123700,87273400,10730,10730,10730,10730,80
|
|
20240411,123600,86415000,10730,10730,10730,10730,0
|
|
20240411,123500,86415000,10730,10730,10730,10730,0
|
|
20240411,123400,86415000,10730,10730,10730,10730,5
|
|
20240411,123300,86361350,10720,10720,10720,10720,0
|
|
20240411,123200,86361350,10720,10730,10730,10720,70
|
|
20240411,123100,85610940,10720,10730,10730,10720,34
|
|
20240411,123000,85246440,10720,10720,10720,10720,100
|
|
20240411,122900,84174440,10720,10720,10720,10720,0
|
|
20240411,122800,84174440,10720,10720,10720,10720,0
|
|
20240411,122700,84174440,10720,10720,10720,10720,0
|
|
20240411,122600,84174440,10720,10720,10720,10720,1
|
|
20240411,122500,84163720,10750,10720,10750,10720,243
|
|
20240411,122400,81557620,10730,10750,10750,10730,423
|
|
20240411,122300,77018810,10750,10750,10750,10750,0
|
|
20240411,122200,77018810,10750,10750,10750,10750,0
|
|
20240411,122100,77018810,10750,10750,10750,10750,0
|
|
20240411,122000,77018810,10750,10740,10750,10740,250
|
|
20240411,121900,74331640,10730,10730,10730,10730,0
|
|
20240411,121800,74331640,10730,10730,10730,10730,0
|
|
20240411,121700,74331640,10730,10730,10730,10730,3
|
|
20240411,121600,74299450,10730,10730,10730,10730,0
|
|
20240411,121500,74299450,10730,10740,10740,10730,229
|
|
20240411,121400,71841280,10730,10730,10730,10730,10
|
|
20240411,121300,71733980,10740,10740,10740,10740,26
|
|
20240411,121200,71454740,10750,10750,10750,10750,5
|
|
20240411,121100,71400990,10750,10750,10750,10750,0
|
|
20240411,121000,71400990,10750,10750,10750,10750,10
|
|
20240411,120900,71293490,10750,10750,10750,10750,0
|
|
20240411,120800,71293490,10750,10750,10750,10750,0
|
|
20240411,120700,71293490,10750,10750,10750,10750,0
|
|
20240411,120600,71293490,10750,10750,10750,10750,0
|
|
20240411,120500,71293490,10750,10750,10750,10750,0
|
|
20240411,120400,71293490,10750,10750,10750,10750,0
|
|
20240411,120300,71293490,10750,10750,10750,10750,1
|
|
20240411,120200,71282740,10750,10740,10750,10740,65
|
|
20240411,120100,70584620,10740,10740,10740,10740,0
|
|
20240411,120000,70584620,10740,10740,10740,10740,0
|
|
20240411,115900,70584620,10740,10740,10740,10740,5
|
|
20240411,115800,70530920,10750,10750,10750,10750,10
|
|
20240411,115700,70423420,10740,10740,10740,10740,0
|
|
20240411,115600,70423420,10740,10740,10740,10740,0
|
|
20240411,115500,70423420,10740,10740,10740,10740,5
|
|
20240411,115400,70369720,10740,10740,10740,10740,0
|
|
20240411,115300,70369720,10740,10740,10740,10740,10
|
|
20240411,115200,70262320,10730,10730,10730,10730,0
|
|
20240411,115100,70262320,10730,10730,10730,10730,0
|
|
20240411,115000,70262320,10730,10730,10730,10730,0
|
|
20240411,114900,70262320,10730,10730,10730,10730,0
|
|
20240411,114800,70262320,10730,10730,10730,10730,0
|
|
20240411,114700,70262320,10730,10730,10730,10730,0
|
|
20240411,114600,70262320,10730,10730,10730,10730,0
|
|
20240411,114500,70262320,10730,10730,10730,10730,0
|
|
20240411,114400,70262320,10730,10730,10730,10730,0
|
|
20240411,114300,70262320,10730,10730,10730,10730,0
|
|
20240411,114200,70262320,10730,10730,10730,10730,0
|
|
20240411,114100,70262320,10730,10730,10730,10730,0
|
|
20240411,114000,70262320,10730,10730,10730,10730,130
|
|
20240411,113900,68867420,10730,10770,10770,10730,128
|
|
20240411,113800,67493430,10800,10800,10800,10800,0
|
|
20240411,113700,67493430,10800,10800,10800,10800,10
|
|
20240411,113600,67385430,10800,10800,10800,10800,0
|
|
20240411,113500,67385430,10800,10800,10800,10800,0
|
|
20240411,113400,67385430,10800,10800,10800,10800,0
|
|
20240411,113300,67385430,10800,10800,10800,10800,0
|
|
20240411,113200,67385430,10800,10800,10800,10800,0
|
|
20240411,113100,67385430,10800,10800,10800,10800,0
|
|
20240411,113000,67385430,10800,10800,10800,10800,0
|
|
20240411,112900,67385430,10800,10800,10800,10800,0
|
|
20240411,112800,67385430,10800,10800,10800,10800,0
|
|
20240411,112700,67385430,10800,10800,10800,10800,0
|
|
20240411,112600,67385430,10800,10800,10800,10800,0
|
|
20240411,112500,67385430,10800,10800,10800,10800,0
|
|
20240411,112400,67385430,10800,10800,10800,10800,0
|
|
20240411,112300,67385430,10800,10800,10800,10800,0
|
|
20240411,112200,67385430,10800,10800,10800,10800,0
|
|
20240411,112100,67385430,10800,10800,10800,10800,0
|
|
20240411,112000,67385430,10800,10800,10800,10800,0
|
|
20240411,111900,67385430,10800,10800,10800,10800,0
|
|
20240411,111800,67385430,10800,10800,10800,10800,0
|
|
20240411,111700,67385430,10800,10800,10800,10800,1
|
|
20240411,111600,67374630,10800,10800,10800,10800,0
|
|
20240411,111500,67374630,10800,10800,10800,10800,0
|
|
20240411,111400,67374630,10800,10800,10800,10800,0
|
|
20240411,111300,67374630,10800,10800,10800,10800,0
|
|
20240411,111200,67374630,10800,10800,10800,10800,0
|
|
20240411,111100,67374630,10800,10800,10800,10800,0
|
|
20240411,111000,67374630,10800,10800,10800,10800,0
|
|
20240411,110900,67374630,10800,10800,10800,10800,32
|
|
20240411,110800,67029030,10800,10800,10800,10800,1
|
|
20240411,110700,67018230,10800,10800,10800,10800,0
|
|
20240411,110600,67018230,10800,10800,10800,10800,0
|
|
20240411,110500,67018230,10800,10800,10800,10800,0
|
|
20240411,110400,67018230,10800,10800,10800,10800,0
|
|
20240411,110300,67018230,10800,10790,10800,10790,12
|
|
20240411,110200,66888650,10790,10790,10790,10790,42
|
|
20240411,110100,66435470,10790,10790,10790,10790,76
|
|
20240411,110000,65615430,10790,10760,10790,10720,424
|
|
20240411,105900,61060130,10790,10790,10790,10790,0
|
|
20240411,105800,61060130,10790,10790,10790,10790,30
|
|
20240411,105700,60736430,10760,10760,10760,10760,0
|
|
20240411,105600,60736430,10760,10760,10760,10760,0
|
|
20240411,105500,60736430,10760,10760,10760,10760,1
|
|
20240411,105400,60725670,10790,10790,10790,10790,0
|
|
20240411,105300,60725670,10790,10790,10790,10790,0
|
|
20240411,105200,60725670,10790,10790,10790,10790,0
|
|
20240411,105100,60725670,10790,10790,10790,10790,10
|
|
20240411,105000,60617770,10790,10790,10790,10790,0
|
|
20240411,104900,60617770,10790,10790,10790,10790,9
|
|
20240411,104800,60520660,10760,10760,10760,10760,15
|
|
20240411,104700,60359260,10760,10760,10760,10760,0
|
|
20240411,104600,60359260,10760,10760,10760,10760,100
|
|
20240411,104500,59283260,10760,10760,10760,10760,0
|
|
20240411,104400,59283260,10760,10760,10760,10760,0
|
|
20240411,104300,59283260,10760,10750,10760,10750,2
|
|
20240411,104200,59261750,10760,10730,10760,10730,91
|
|
20240411,104100,58284420,10740,10740,10740,10740,0
|
|
20240411,104000,58284420,10740,10750,10750,10740,2
|
|
20240411,103900,58262930,10760,10760,10760,10760,0
|
|
20240411,103800,58262930,10760,10760,10760,10760,0
|
|
20240411,103700,58262930,10760,10760,10760,10760,1
|
|
20240411,103600,58252170,10760,10760,10760,10760,0
|
|
20240411,103500,58252170,10760,10760,10760,10760,0
|
|
20240411,103400,58252170,10760,10760,10760,10760,0
|
|
20240411,103300,58252170,10760,10760,10760,10760,10
|
|
20240411,103200,58144570,10760,10760,10760,10760,0
|
|
20240411,103100,58144570,10760,10760,10760,10760,0
|
|
20240411,103000,58144570,10760,10760,10760,10760,3
|
|
20240411,102900,58112290,10760,10760,10760,10760,0
|
|
20240411,102800,58112290,10760,10760,10760,10760,6
|
|
20240411,102700,58047730,10720,10730,10730,10720,180
|
|
20240411,102600,56117090,10720,10720,10720,10720,0
|
|
20240411,102500,56117090,10720,10720,10720,10720,0
|
|
20240411,102400,56117090,10720,10720,10720,10720,0
|
|
20240411,102300,56117090,10720,10720,10720,10720,0
|
|
20240411,102200,56117090,10720,10730,10730,10720,1000
|
|
20240411,102100,45395760,10730,10730,10730,10730,0
|
|
20240411,102000,45395760,10730,10730,10730,10730,0
|
|
20240411,101900,45395760,10730,10730,10730,10730,11
|
|
20240411,101800,45277730,10730,10730,10730,10730,70
|
|
20240411,101700,44526630,10720,10720,10720,10720,0
|
|
20240411,101600,44526630,10720,10720,10720,10720,0
|
|
20240411,101500,44526630,10720,10720,10720,10720,0
|
|
20240411,101400,44526630,10720,10720,10720,10720,0
|
|
20240411,101300,44526630,10720,10720,10720,10720,0
|
|
20240411,101200,44526630,10720,10720,10720,10720,0
|
|
20240411,101100,44526630,10720,10720,10720,10720,0
|
|
20240411,101000,44526630,10720,10720,10720,10720,45
|
|
20240411,100900,44044230,10720,10720,10720,10720,0
|
|
20240411,100800,44044230,10720,10720,10720,10720,0
|
|
20240411,100700,44044230,10720,10760,10760,10720,144
|
|
20240411,100600,42497980,10790,10790,10790,10790,0
|
|
20240411,100500,42497980,10790,10790,10790,10790,0
|
|
20240411,100400,42497980,10790,10790,10790,10790,0
|
|
20240411,100300,42497980,10790,10790,10790,10790,0
|
|
20240411,100200,42497980,10790,10740,10790,10740,208
|
|
20240411,100100,40263980,10740,10740,10740,10740,93
|
|
20240411,100000,39265160,10740,10740,10740,10740,415
|
|
20240411,095900,34808060,10740,10730,10740,10720,505
|
|
20240411,095800,29391880,10740,10730,10740,10730,279
|
|
20240411,095700,26398200,10740,10740,10740,10730,42
|
|
20240411,095600,25947420,10740,10740,10740,10740,2
|
|
20240411,095500,25925940,10740,10740,10740,10740,156
|
|
20240411,095400,24250500,10740,10740,10740,10740,200
|
|
20240411,095300,22102500,10740,10740,10740,10740,533
|
|
20240411,095200,16378080,10740,10740,10740,10740,1
|
|
20240411,095100,16367340,10740,10740,10740,10740,106
|
|
20240411,095000,15228900,10750,10750,10750,10750,0
|
|
20240411,094900,15228900,10750,10760,10760,10750,270
|
|
20240411,094800,12326350,10760,10760,10760,10760,0
|
|
20240411,094700,12326350,10760,10760,10760,10760,0
|
|
20240411,094600,12326350,10760,10760,10760,10750,146
|
|
20240411,094500,10756530,10760,10760,10760,10760,0
|
|
20240411,094400,10756530,10760,10760,10760,10760,0
|
|
20240411,094300,10756530,10760,10770,10770,10760,2
|
|
20240411,094200,10735000,10770,10770,10770,10770,10
|
|
20240411,094100,10627300,10770,10770,10770,10770,2
|
|
20240411,094000,10605760,10770,10770,10770,10770,5
|
|
20240411,093900,10551910,10760,10770,10770,10760,13
|
|
20240411,093800,10412020,10760,10760,10760,10760,0
|
|
20240411,093700,10412020,10760,10760,10760,10760,0
|
|
20240411,093600,10412020,10760,10760,10760,10760,0
|
|
20240411,093500,10412020,10760,10760,10760,10760,0
|
|
20240411,093400,10412020,10760,10780,10780,10760,49
|
|
20240411,093300,9884480,10770,10770,10770,10770,0
|
|
20240411,093200,9884480,10770,10770,10770,10770,0
|
|
20240411,093100,9884480,10770,10770,10770,10770,3
|
|
20240411,093000,9852170,10760,10760,10760,10760,0
|
|
20240411,092900,9852170,10760,10760,10760,10760,0
|
|
20240411,092800,9852170,10760,10760,10760,10760,0
|
|
20240411,092700,9852170,10760,10760,10760,10760,0
|
|
20240411,092600,9852170,10760,10760,10760,10760,0
|
|
20240411,092500,9852170,10760,10760,10760,10760,11
|
|
20240411,092400,9733810,10760,10760,10760,10760,71
|
|
20240411,092300,8969850,10750,10760,10760,10750,29
|
|
20240411,092200,8658070,10760,10760,10760,10760,0
|
|
20240411,092100,8658070,10760,10760,10760,10760,0
|
|
20240411,092000,8658070,10760,10760,10760,10760,0
|
|
20240411,091900,8658070,10760,10760,10760,10760,1
|
|
20240411,091800,8647310,10760,10760,10760,10760,13
|
|
20240411,091700,8507430,10760,10760,10760,10760,5
|
|
20240411,091600,8453630,10760,10760,10760,10760,15
|
|
20240411,091500,8292230,10750,10750,10750,10750,70
|
|
20240411,091400,7539730,10750,10750,10750,10750,0
|
|
20240411,091300,7539730,10750,10750,10750,10750,0
|
|
20240411,091200,7539730,10750,10760,10760,10750,204
|
|
20240411,091100,5346720,10760,10790,10790,10760,21
|
|
20240411,091000,5120700,10760,10760,10760,10760,160
|
|
20240411,090900,3399100,10760,10760,10760,10760,14
|
|
20240411,090800,3248460,10760,10800,10800,10760,55
|
|
20240411,090700,2656210,10800,10800,10800,10800,0
|
|
20240411,090600,2656210,10800,10800,10800,10800,21
|
|
20240411,090500,2429410,10790,10800,10800,10780,8
|
|
20240411,090400,2343080,10810,10810,10810,10810,0
|
|
20240411,090300,2343080,10810,10840,10840,10810,28
|
|
20240411,090200,2039650,10830,10830,10830,10830,2
|
|
20240411,090100,2017990,10760,10760,10760,10760,1
|
|
20240411,090000,2007230,10750,10730,10750,10730,186
|