612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190900,394924000,12610,12610,12610,12610,1515
|
|
20240412,190800,394924000,12610,12610,12610,12610,0
|
|
20240412,190700,394924000,12610,12610,12610,12610,0
|
|
20240412,190600,394924000,12610,12610,12610,12610,0
|
|
20240412,190500,394924000,12610,12610,12610,12610,0
|
|
20240412,190400,394924000,12610,12610,12610,12610,0
|
|
20240412,190300,394924000,12610,12610,12610,12610,0
|
|
20240412,190200,394924000,12610,12610,12610,12610,0
|
|
20240412,190100,394924000,12610,12610,12610,12610,0
|
|
20240412,190000,394924000,12610,12610,12610,12610,0
|
|
20240412,185900,394924000,12610,12610,12610,12610,0
|
|
20240412,185800,394924000,12610,12610,12610,12610,0
|
|
20240412,185700,394924000,12610,12610,12610,12610,0
|
|
20240412,185600,394924000,12610,12610,12610,12610,0
|
|
20240412,185500,394924000,12610,12610,12610,12610,0
|
|
20240412,185400,394924000,12610,12610,12610,12610,0
|
|
20240412,185300,394924000,12610,12610,12610,12610,0
|
|
20240412,185200,394924000,12610,12610,12610,12610,0
|
|
20240412,185100,394924000,12610,12610,12610,12610,0
|
|
20240412,185000,394924000,12610,12610,12610,12610,0
|
|
20240412,184900,394924000,12610,12610,12610,12610,0
|
|
20240412,184800,394924000,12610,12610,12610,12610,0
|
|
20240412,184700,394924000,12610,12610,12610,12610,0
|
|
20240412,184600,394924000,12610,12610,12610,12610,0
|
|
20240412,184500,394924000,12610,12610,12610,12610,0
|
|
20240412,184400,394924000,12610,12610,12610,12610,0
|
|
20240412,184300,394924000,12610,12610,12610,12610,0
|
|
20240412,184200,394924000,12610,12610,12610,12610,0
|
|
20240412,184100,394924000,12610,12610,12610,12610,0
|
|
20240412,184000,394924000,12610,12610,12610,12610,0
|
|
20240412,183900,394924000,12610,12610,12610,12610,1515
|
|
20240412,183800,394924000,12610,12610,12610,12610,0
|
|
20240412,183700,394924000,12610,12610,12610,12610,0
|
|
20240412,183600,394924000,12610,12610,12610,12610,0
|
|
20240412,183500,394924000,12610,12610,12610,12610,0
|
|
20240412,183400,394924000,12610,12610,12610,12610,0
|
|
20240412,183300,394924000,12610,12610,12610,12610,0
|
|
20240412,183200,394924000,12610,12610,12610,12610,0
|
|
20240412,183100,394924000,12610,12610,12610,12610,0
|
|
20240412,183000,394924000,12610,12610,12610,12610,0
|
|
20240412,182900,394924000,12610,12610,12610,12610,0
|
|
20240412,182800,394924000,12610,12610,12610,12610,0
|
|
20240412,182700,394924000,12610,12610,12610,12610,0
|
|
20240412,182600,394924000,12610,12610,12610,12610,0
|
|
20240412,182500,394924000,12610,12610,12610,12610,0
|
|
20240412,182400,394924000,12610,12610,12610,12610,0
|
|
20240412,182300,394924000,12610,12610,12610,12610,0
|
|
20240412,182200,394924000,12610,12610,12610,12610,0
|
|
20240412,182100,394924000,12610,12610,12610,12610,0
|
|
20240412,182000,394924000,12610,12610,12610,12610,0
|
|
20240412,181900,394924000,12610,12610,12610,12610,0
|
|
20240412,181800,394924000,12610,12610,12610,12610,0
|
|
20240412,181700,394924000,12610,12610,12610,12610,0
|
|
20240412,181600,394924000,12610,12610,12610,12610,0
|
|
20240412,181500,394924000,12610,12610,12610,12610,0
|
|
20240412,181400,394924000,12610,12610,12610,12610,0
|
|
20240412,181300,394924000,12610,12610,12610,12610,0
|
|
20240412,181200,394924000,12610,12610,12610,12610,0
|
|
20240412,181100,394924000,12610,12610,12610,12610,0
|
|
20240412,181000,394924000,12610,12610,12610,12610,0
|
|
20240412,180900,394924000,12610,12610,12610,12610,1515
|
|
20240412,180800,394924000,12610,12610,12610,12610,0
|
|
20240412,180700,394924000,12610,12610,12610,12610,0
|
|
20240412,180600,394924000,12610,12610,12610,12610,0
|
|
20240412,180500,394924000,12610,12610,12610,12610,0
|
|
20240412,180400,394924000,12610,12610,12610,12610,0
|
|
20240412,180300,394924000,12610,12610,12610,12610,0
|
|
20240412,180200,394924000,12610,12610,12610,12610,0
|
|
20240412,180100,394924000,12610,12610,12610,12610,0
|
|
20240412,180000,394924000,12610,12610,12610,12610,0
|
|
20240412,175900,394924000,12610,12610,12610,12610,0
|
|
20240412,175800,394924000,12610,12610,12610,12610,0
|
|
20240412,175700,394924000,12610,12610,12610,12610,0
|
|
20240412,175600,394924000,12610,12610,12610,12610,0
|
|
20240412,175500,394924000,12610,12610,12610,12610,0
|
|
20240412,175400,394924000,12610,12610,12610,12610,0
|
|
20240412,175300,394924000,12610,12610,12610,12610,0
|
|
20240412,175200,394924000,12610,12610,12610,12610,0
|
|
20240412,175100,394924000,12610,12610,12610,12610,0
|
|
20240412,175000,394924000,12610,12610,12610,12610,0
|
|
20240412,174900,394924000,12610,12610,12610,12610,0
|
|
20240412,174800,394924000,12610,12610,12610,12610,0
|
|
20240412,174700,394924000,12610,12610,12610,12610,0
|
|
20240412,174600,394924000,12610,12610,12610,12610,0
|
|
20240412,174500,394924000,12610,12610,12610,12610,0
|
|
20240412,174400,394924000,12610,12610,12610,12610,0
|
|
20240412,174300,394924000,12610,12610,12610,12610,0
|
|
20240412,174200,394924000,12610,12610,12610,12610,0
|
|
20240412,174100,394924000,12610,12610,12610,12610,0
|
|
20240412,174000,394924000,12610,12610,12610,12610,0
|
|
20240412,173900,394924000,12610,12610,12610,12610,1515
|
|
20240412,173800,394924000,12610,12610,12610,12610,0
|
|
20240412,173700,394924000,12610,12610,12610,12610,0
|
|
20240412,173600,394924000,12610,12610,12610,12610,0
|
|
20240412,173500,394924000,12610,12610,12610,12610,0
|
|
20240412,173400,394924000,12610,12610,12610,12610,0
|
|
20240412,173300,394924000,12610,12610,12610,12610,0
|
|
20240412,173200,394924000,12610,12610,12610,12610,0
|
|
20240412,173100,394924000,12610,12610,12610,12610,0
|
|
20240412,173000,394924000,12610,12610,12610,12610,0
|
|
20240412,172900,394924000,12610,12610,12610,12610,0
|
|
20240412,172800,394924000,12610,12610,12610,12610,0
|
|
20240412,172700,394924000,12610,12610,12610,12610,0
|
|
20240412,172600,394924000,12610,12610,12610,12610,0
|
|
20240412,172500,394924000,12610,12610,12610,12610,0
|
|
20240412,172400,394924000,12610,12610,12610,12610,0
|
|
20240412,172300,394924000,12610,12610,12610,12610,0
|
|
20240412,172200,394924000,12610,12610,12610,12610,0
|
|
20240412,172100,394924000,12610,12610,12610,12610,0
|
|
20240412,172000,394924000,12610,12610,12610,12610,0
|
|
20240412,171900,394924000,12610,12610,12610,12610,0
|
|
20240412,171800,394924000,12610,12610,12610,12610,0
|
|
20240412,171700,394924000,12610,12610,12610,12610,0
|
|
20240412,171600,394924000,12610,12610,12610,12610,0
|
|
20240412,171500,394924000,12610,12610,12610,12610,0
|
|
20240412,171400,394924000,12610,12610,12610,12610,0
|
|
20240412,171300,394924000,12610,12610,12610,12610,0
|
|
20240412,171200,394924000,12610,12610,12610,12610,0
|
|
20240412,171100,394924000,12610,12610,12610,12610,0
|
|
20240412,171000,394924000,12610,12610,12610,12610,0
|
|
20240412,170900,394924000,12610,12610,12610,12610,1515
|
|
20240412,170800,394924000,12610,12610,12610,12610,0
|
|
20240412,170700,394924000,12610,12610,12610,12610,0
|
|
20240412,170600,394924000,12610,12610,12610,12610,0
|
|
20240412,170500,394924000,12610,12610,12610,12610,0
|
|
20240412,170400,394924000,12610,12610,12610,12610,0
|
|
20240412,170300,394924000,12610,12610,12610,12610,0
|
|
20240412,170200,394924000,12610,12610,12610,12610,0
|
|
20240412,170100,394924000,12610,12610,12610,12610,0
|
|
20240412,170000,394924000,12610,12610,12610,12610,0
|
|
20240412,165900,394924000,12610,12610,12610,12610,0
|
|
20240412,165800,394924000,12610,12610,12610,12610,0
|
|
20240412,165700,394924000,12610,12610,12610,12610,0
|
|
20240412,165600,394924000,12610,12610,12610,12610,0
|
|
20240412,165500,394924000,12610,12610,12610,12610,0
|
|
20240412,165400,394924000,12610,12610,12610,12610,0
|
|
20240412,165300,394924000,12610,12610,12610,12610,0
|
|
20240412,165200,394924000,12610,12610,12610,12610,0
|
|
20240412,165100,394924000,12610,12610,12610,12610,0
|
|
20240412,165000,394924000,12610,12610,12610,12610,0
|
|
20240412,164900,394924000,12610,12610,12610,12610,0
|
|
20240412,164800,394924000,12610,12610,12610,12610,0
|
|
20240412,164700,394924000,12610,12610,12610,12610,0
|
|
20240412,164600,394924000,12610,12610,12610,12610,0
|
|
20240412,164500,394924000,12610,12610,12610,12610,0
|
|
20240412,164400,394924000,12610,12610,12610,12610,0
|
|
20240412,164300,394924000,12610,12610,12610,12610,0
|
|
20240412,164200,394924000,12610,12610,12610,12610,0
|
|
20240412,164100,394924000,12610,12610,12610,12610,0
|
|
20240412,164000,394924000,12610,12610,12610,12610,0
|
|
20240412,163900,394924000,12610,12610,12610,12610,1515
|
|
20240412,163800,394924000,12610,12610,12610,12610,0
|
|
20240412,163700,394924000,12610,12610,12610,12610,0
|
|
20240412,163600,394924000,12610,12610,12610,12610,0
|
|
20240412,163500,394924000,12610,12610,12610,12610,0
|
|
20240412,163400,394924000,12610,12610,12610,12610,0
|
|
20240412,163300,394924000,12610,12610,12610,12610,0
|
|
20240412,163200,394924000,12610,12610,12610,12610,0
|
|
20240412,163100,394924000,12610,12610,12610,12610,0
|
|
20240412,163000,394924000,12610,12610,12610,12610,0
|
|
20240412,162900,394924000,12610,12610,12610,12610,0
|
|
20240412,162800,394924000,12610,12610,12610,12610,0
|
|
20240412,162700,394924000,12610,12610,12610,12610,0
|
|
20240412,162600,394924000,12610,12610,12610,12610,0
|
|
20240412,162500,394924000,12610,12610,12610,12610,0
|
|
20240412,162400,394924000,12610,12610,12610,12610,0
|
|
20240412,162300,394924000,12610,12610,12610,12610,0
|
|
20240412,162200,394924000,12610,12610,12610,12610,0
|
|
20240412,162100,394924000,12610,12610,12610,12610,0
|
|
20240412,162000,394924000,12610,12610,12610,12610,0
|
|
20240412,161900,394924000,12610,12610,12610,12610,0
|
|
20240412,161800,394924000,12610,12610,12610,12610,0
|
|
20240412,161700,394924000,12610,12610,12610,12610,0
|
|
20240412,161600,394924000,12610,12610,12610,12610,0
|
|
20240412,161500,394924000,12610,12610,12610,12610,0
|
|
20240412,161400,394924000,12610,12610,12610,12610,0
|
|
20240412,161300,394924000,12610,12610,12610,12610,0
|
|
20240412,161200,394924000,12610,12610,12610,12610,0
|
|
20240412,161100,394924000,12610,12610,12610,12610,0
|
|
20240412,161000,394924000,12610,12610,12610,12610,0
|
|
20240412,160900,394924000,12610,12610,12610,12610,1515
|
|
20240412,160800,394924000,12610,12610,12610,12610,0
|
|
20240412,160700,394924000,12610,12610,12610,12610,0
|
|
20240412,160600,394924000,12610,12610,12610,12610,0
|
|
20240412,160500,394924000,12610,12610,12610,12610,0
|
|
20240412,160400,394924000,12610,12610,12610,12610,0
|
|
20240412,160300,394924000,12610,12610,12610,12610,0
|
|
20240412,160200,394924000,12610,12610,12610,12610,0
|
|
20240412,160100,394924000,12610,12610,12610,12610,0
|
|
20240412,160000,394924000,12610,12610,12610,12610,0
|
|
20240412,155900,394924000,12610,12610,12610,12610,0
|
|
20240412,155800,394924000,12610,12610,12610,12610,0
|
|
20240412,155700,394924000,12610,12610,12610,12610,0
|
|
20240412,155600,394924000,12610,12610,12610,12610,0
|
|
20240412,155500,394924000,12610,12610,12610,12610,0
|
|
20240412,155400,394924000,12610,12610,12610,12610,0
|
|
20240412,155300,394924000,12610,12610,12610,12610,0
|
|
20240412,155200,394924000,12610,12610,12610,12610,0
|
|
20240412,155100,394924000,12610,12610,12610,12610,0
|
|
20240412,155000,394924000,12610,12610,12610,12610,0
|
|
20240412,154900,394924000,12610,12610,12610,12610,0
|
|
20240412,154800,394924000,12610,12610,12610,12610,0
|
|
20240412,154700,394924000,12610,12610,12610,12610,0
|
|
20240412,154600,394924000,12610,12610,12610,12610,0
|
|
20240412,154500,394924000,12610,12610,12610,12610,0
|
|
20240412,154400,394924000,12610,12610,12610,12610,0
|
|
20240412,154300,394924000,12610,12610,12610,12610,0
|
|
20240412,154200,394924000,12610,12610,12610,12610,0
|
|
20240412,154100,394924000,12610,12610,12610,12610,0
|
|
20240412,154000,394924000,12610,12610,12610,12610,0
|
|
20240412,153900,394924000,12610,12610,12610,12610,1515
|
|
20240412,153800,394924000,12610,12610,12610,12610,0
|
|
20240412,153700,394924000,12610,12610,12610,12610,0
|
|
20240412,153600,394924000,12610,12610,12610,12610,0
|
|
20240412,153500,394924000,12610,12610,12610,12610,0
|
|
20240412,153400,394924000,12610,12610,12610,12610,0
|
|
20240412,153300,394924000,12610,12610,12610,12610,0
|
|
20240412,153200,394924000,12610,12610,12610,12610,0
|
|
20240412,153100,394924000,12610,12610,12610,12610,0
|
|
20240412,153000,394924000,12610,12610,12610,12610,1515
|
|
20240412,152900,375819850,12500,12500,12500,12500,0
|
|
20240412,152800,375819850,12500,12500,12500,12500,0
|
|
20240412,152700,375819850,12500,12500,12500,12500,0
|
|
20240412,152600,375819850,12500,12500,12500,12500,0
|
|
20240412,152500,375819850,12500,12500,12500,12500,0
|
|
20240412,152400,375819850,12500,12500,12500,12500,0
|
|
20240412,152300,375819850,12500,12500,12500,12500,0
|
|
20240412,152200,375819850,12500,12500,12500,12500,0
|
|
20240412,152100,375819850,12500,12500,12500,12500,0
|
|
20240412,152000,375819850,12500,12500,12500,12500,0
|
|
20240412,151900,375819850,12500,12520,12520,12500,26
|
|
20240412,151800,375494620,12520,12520,12520,12520,39
|
|
20240412,151700,375006340,12520,12520,12520,12520,20
|
|
20240412,151600,374755940,12520,12520,12520,12520,15
|
|
20240412,151500,374568140,12520,12520,12520,12520,10
|
|
20240412,151400,374442940,12500,12500,12500,12500,239
|
|
20240412,151300,371455440,12520,12510,12520,12510,10
|
|
20240412,151200,371330250,12490,12490,12490,12490,0
|
|
20240412,151100,371330250,12490,12490,12490,12490,10
|
|
20240412,151000,371205350,12490,12480,12490,12480,11
|
|
20240412,150900,371067970,12490,12490,12490,12490,10
|
|
20240412,150800,370943070,12490,12490,12490,12490,0
|
|
20240412,150700,370943070,12490,12490,12490,12490,0
|
|
20240412,150600,370943070,12490,12490,12490,12490,91
|
|
20240412,150500,369806480,12490,12490,12490,12490,16
|
|
20240412,150400,369606640,12500,12500,12500,12500,10
|
|
20240412,150300,369481640,12500,12500,12500,12500,10
|
|
20240412,150200,369356640,12520,12520,12520,12520,0
|
|
20240412,150100,369356640,12520,12510,12520,12510,10
|
|
20240412,150000,369231450,12500,12500,12500,12500,68
|
|
20240412,145900,368381450,12500,12500,12500,12500,10
|
|
20240412,145800,368256450,12500,12500,12500,12500,10
|
|
20240412,145700,368131450,12500,12500,12500,12500,10
|
|
20240412,145600,368006450,12500,12500,12500,12500,0
|
|
20240412,145500,368006450,12500,12500,12500,12500,10
|
|
20240412,145400,367881450,12490,12500,12500,12490,20
|
|
20240412,145300,367631550,12500,12500,12500,12500,11
|
|
20240412,145200,367494050,12490,12490,12490,12490,0
|
|
20240412,145100,367494050,12490,12490,12490,12490,22
|
|
20240412,145000,367219270,12510,12510,12510,12510,0
|
|
20240412,144900,367219270,12510,12510,12510,12510,65
|
|
20240412,144800,366406120,12530,12530,12530,12530,0
|
|
20240412,144700,366406120,12530,12530,12530,12530,0
|
|
20240412,144600,366406120,12530,12530,12530,12530,0
|
|
20240412,144500,366406120,12530,12530,12530,12530,28
|
|
20240412,144400,366055280,12540,12540,12540,12540,19
|
|
20240412,144300,365817020,12560,12560,12560,12560,0
|
|
20240412,144200,365817020,12560,12560,12560,12560,0
|
|
20240412,144100,365817020,12560,12550,12560,12550,40
|
|
20240412,144000,365314920,12630,12510,12630,12510,16
|
|
20240412,143900,365112960,12490,12490,12490,12480,42
|
|
20240412,143800,364588680,12490,12490,12490,12490,31
|
|
20240412,143700,364201490,12490,12540,12540,12490,363
|
|
20240412,143600,359658890,12550,12550,12550,12550,10
|
|
20240412,143500,359533390,12550,12550,12550,12550,0
|
|
20240412,143400,359533390,12550,12550,12550,12550,11
|
|
20240412,143300,359395340,12540,12540,12540,12540,0
|
|
20240412,143200,359395340,12540,12550,12550,12540,23
|
|
20240412,143100,359106810,12550,12550,12550,12550,0
|
|
20240412,143000,359106810,12550,12550,12550,12550,1
|
|
20240412,142900,359094260,12550,12550,12550,12550,0
|
|
20240412,142800,359094260,12550,12550,12550,12550,0
|
|
20240412,142700,359094260,12550,12550,12550,12550,10
|
|
20240412,142600,358968760,12550,12530,12550,12530,132
|
|
20240412,142500,357313890,12530,12530,12530,12530,137
|
|
20240412,142400,355597280,12530,12530,12530,12530,0
|
|
20240412,142300,355597280,12530,12560,12560,12520,649
|
|
20240412,142200,347465170,12570,12570,12570,12570,20
|
|
20240412,142100,347213770,12580,12580,12580,12580,0
|
|
20240412,142000,347213770,12580,12630,12630,12580,61
|
|
20240412,141900,346445690,12630,12630,12630,12630,0
|
|
20240412,141800,346445690,12630,12630,12630,12630,10
|
|
20240412,141700,346319390,12630,12630,12630,12630,10
|
|
20240412,141600,346193090,12630,12630,12630,12630,0
|
|
20240412,141500,346193090,12630,12630,12630,12630,11
|
|
20240412,141400,346054160,12550,12550,12550,12550,0
|
|
20240412,141300,346054160,12550,12550,12550,12550,0
|
|
20240412,141200,346054160,12550,12550,12550,12550,13
|
|
20240412,141100,345891010,12630,12630,12630,12630,11
|
|
20240412,141000,345752080,12630,12630,12630,12630,0
|
|
20240412,140900,345752080,12630,12630,12630,12630,10
|
|
20240412,140800,345625780,12630,12630,12630,12630,0
|
|
20240412,140700,345625780,12630,12630,12630,12630,10
|
|
20240412,140600,345499480,12630,12630,12630,12630,10
|
|
20240412,140500,345373180,12630,12630,12630,12630,0
|
|
20240412,140400,345373180,12630,12630,12630,12630,10
|
|
20240412,140300,345246880,12550,12550,12550,12550,0
|
|
20240412,140200,345246880,12550,12550,12550,12550,13
|
|
20240412,140100,345083730,12570,12570,12570,12570,0
|
|
20240412,140000,345083730,12570,12540,12570,12540,1000
|
|
20240412,135900,332522310,12540,12540,12540,12540,10
|
|
20240412,135800,332396910,12550,12570,12570,12550,58
|
|
20240412,135700,331668430,12580,12580,12580,12580,0
|
|
20240412,135600,331668430,12580,12580,12580,12580,9
|
|
20240412,135500,331555210,12570,12570,12570,12570,0
|
|
20240412,135400,331555210,12570,12570,12570,12570,1
|
|
20240412,135300,331542640,12560,12560,12560,12560,0
|
|
20240412,135200,331542640,12560,12510,12560,12510,704
|
|
20240412,135100,322726610,12540,12580,12580,12540,668
|
|
20240412,135000,314348520,12570,12570,12570,12570,10
|
|
20240412,134900,314222820,12580,12580,12580,12580,38
|
|
20240412,134800,313744780,12580,12580,12580,12580,0
|
|
20240412,134700,313744780,12580,12580,12580,12580,2
|
|
20240412,134600,313719620,12590,12590,12590,12590,30
|
|
20240412,134500,313341920,12600,12600,12600,12600,30
|
|
20240412,134400,312963920,12640,12640,12640,12640,10
|
|
20240412,134300,312837520,12560,12560,12560,12560,0
|
|
20240412,134200,312837520,12560,12560,12560,12560,13
|
|
20240412,134100,312674240,12560,12560,12560,12560,10
|
|
20240412,134000,312548640,12560,12560,12560,12560,0
|
|
20240412,133900,312548640,12560,12560,12560,12560,0
|
|
20240412,133800,312548640,12560,12560,12560,12560,0
|
|
20240412,133700,312548640,12560,12560,12560,12560,0
|
|
20240412,133600,312548640,12560,12560,12560,12560,0
|
|
20240412,133500,312548640,12560,12560,12560,12560,0
|
|
20240412,133400,312548640,12560,12560,12560,12560,1
|
|
20240412,133300,312536080,12550,12550,12550,12550,0
|
|
20240412,133200,312536080,12550,12570,12570,12550,13
|
|
20240412,133100,312372810,12580,12580,12580,12580,0
|
|
20240412,133000,312372810,12580,12590,12630,12570,1526
|
|
20240412,132900,293128590,12590,12590,12590,12590,30
|
|
20240412,132800,292750890,12580,12560,12580,12560,40
|
|
20240412,132700,292247990,12540,12540,12540,12540,0
|
|
20240412,132600,292247990,12540,12540,12540,12540,0
|
|
20240412,132500,292247990,12540,12540,12540,12540,0
|
|
20240412,132400,292247990,12540,12540,12540,12540,44
|
|
20240412,132300,291696230,12520,12520,12520,12520,0
|
|
20240412,132200,291696230,12520,12540,12540,12520,19
|
|
20240412,132100,291458230,12590,12590,12590,12590,10
|
|
20240412,132000,291332330,12540,12540,12540,12540,4
|
|
20240412,131900,291282170,12580,12540,12580,12540,8
|
|
20240412,131800,291181780,12620,12520,12620,12520,7
|
|
20240412,131700,291093820,12520,12520,12520,12520,3
|
|
20240412,131600,291056260,12600,12600,12600,12600,0
|
|
20240412,131500,291056260,12600,12520,12600,12520,11
|
|
20240412,131400,290917820,12520,12520,12520,12520,4
|
|
20240412,131300,290867740,12500,12500,12500,12500,0
|
|
20240412,131200,290867740,12500,12520,12520,12500,16
|
|
20240412,131100,290667680,12500,12500,12500,12500,0
|
|
20240412,131000,290667680,12500,12500,12500,12500,0
|
|
20240412,130900,290667680,12500,12500,12500,12500,1
|
|
20240412,130800,290655180,12610,12610,12610,12610,0
|
|
20240412,130700,290655180,12610,12490,12610,12490,10
|
|
20240412,130600,290529290,12490,12490,12490,12490,1
|
|
20240412,130500,290516800,12490,12490,12490,12490,0
|
|
20240412,130400,290516800,12490,12490,12490,12490,2
|
|
20240412,130300,290491820,12470,12470,12470,12470,0
|
|
20240412,130200,290491820,12470,12520,12520,12470,13
|
|
20240412,130100,290329410,12530,12530,12530,12530,21
|
|
20240412,130000,290066280,12540,12560,12570,12540,1031
|
|
20240412,125900,277117380,12480,12480,12480,12480,0
|
|
20240412,125800,277117380,12480,12490,12530,12480,1132
|
|
20240412,125700,262978730,12490,12540,12540,12490,256
|
|
20240412,125600,259771580,12550,12550,12550,12550,55
|
|
20240412,125500,259081330,12540,12560,12560,12540,61
|
|
20240412,125400,258315790,12550,12500,12550,12500,639
|
|
20240412,125300,250326790,12500,12500,12500,12500,31
|
|
20240412,125200,249939290,12500,12500,12500,12500,0
|
|
20240412,125100,249939290,12500,12490,12500,12490,2
|
|
20240412,125000,249914300,12490,12490,12490,12490,11
|
|
20240412,124900,249776910,12490,12490,12490,12490,0
|
|
20240412,124800,249776910,12490,12490,12490,12490,0
|
|
20240412,124700,249776910,12490,12490,12490,12490,0
|
|
20240412,124600,249776910,12490,12490,12490,12490,0
|
|
20240412,124500,249776910,12490,12490,12490,12490,0
|
|
20240412,124400,249776910,12490,12490,12490,12490,10
|
|
20240412,124300,249652010,12490,12490,12490,12490,0
|
|
20240412,124200,249652010,12490,12490,12490,12490,0
|
|
20240412,124100,249652010,12490,12490,12490,12490,0
|
|
20240412,124000,249652010,12490,12490,12490,12490,0
|
|
20240412,123900,249652010,12490,12510,12510,12490,37
|
|
20240412,123800,249189520,12520,12520,12520,12520,685
|
|
20240412,123700,240613320,12560,12530,12560,12530,11
|
|
20240412,123600,240475190,12510,12510,12510,12510,0
|
|
20240412,123500,240475190,12510,12510,12510,12510,0
|
|
20240412,123400,240475190,12510,12510,12510,12510,1
|
|
20240412,123300,240462680,12560,12530,12560,12530,11
|
|
20240412,123200,240324590,12510,12510,12510,12510,0
|
|
20240412,123100,240324590,12510,12510,12510,12510,0
|
|
20240412,123000,240324590,12510,12510,12510,12510,0
|
|
20240412,122900,240324590,12510,12510,12510,12510,0
|
|
20240412,122800,240324590,12510,12510,12510,12510,0
|
|
20240412,122700,240324590,12510,12510,12510,12510,0
|
|
20240412,122600,240324590,12510,12510,12510,12510,0
|
|
20240412,122500,240324590,12510,12510,12510,12510,0
|
|
20240412,122400,240324590,12510,12510,12510,12510,0
|
|
20240412,122300,240324590,12510,12510,12510,12510,0
|
|
20240412,122200,240324590,12510,12510,12510,12510,1
|
|
20240412,122100,240312080,12510,12510,12510,12510,6
|
|
20240412,122000,240237020,12510,12510,12510,12510,7
|
|
20240412,121900,240149450,12520,12520,12520,12520,0
|
|
20240412,121800,240149450,12520,12540,12540,12520,76
|
|
20240412,121700,239197030,12550,12550,12550,12550,10
|
|
20240412,121600,239071530,12500,12500,12500,12500,52
|
|
20240412,121500,238421530,12450,12460,12460,12450,330
|
|
20240412,121400,234312930,12460,12540,12540,12420,3522
|
|
20240412,121300,190389780,12550,12550,12550,12550,2
|
|
20240412,121200,190364680,12550,12550,12550,12550,0
|
|
20240412,121100,190364680,12550,12550,12550,12550,0
|
|
20240412,121000,190364680,12550,12550,12550,12550,0
|
|
20240412,120900,190364680,12550,12550,12550,12550,0
|
|
20240412,120800,190364680,12550,12550,12550,12550,0
|
|
20240412,120700,190364680,12550,12550,12550,12550,0
|
|
20240412,120600,190364680,12550,12550,12550,12550,0
|
|
20240412,120500,190364680,12550,12550,12550,12550,0
|
|
20240412,120400,190364680,12550,12550,12550,12550,0
|
|
20240412,120300,190364680,12550,12550,12550,12550,30
|
|
20240412,120200,189988180,12550,12550,12550,12550,0
|
|
20240412,120100,189988180,12550,12550,12550,12550,0
|
|
20240412,120000,189988180,12550,12550,12550,12550,0
|
|
20240412,115900,189988180,12550,12550,12550,12550,0
|
|
20240412,115800,189988180,12550,12550,12550,12550,0
|
|
20240412,115700,189988180,12550,12550,12550,12550,0
|
|
20240412,115600,189988180,12550,12550,12550,12550,0
|
|
20240412,115500,189988180,12550,12550,12550,12550,1
|
|
20240412,115400,189975630,12580,12560,12580,12560,51
|
|
20240412,115300,189334750,12530,12530,12530,12530,1
|
|
20240412,115200,189322220,12520,12520,12520,12520,548
|
|
20240412,115100,182461260,12520,12520,12520,12520,0
|
|
20240412,115000,182461260,12520,12520,12520,12520,0
|
|
20240412,114900,182461260,12520,12520,12520,12520,0
|
|
20240412,114800,182461260,12520,12520,12520,12520,0
|
|
20240412,114700,182461260,12520,12530,12530,12520,263
|
|
20240412,114600,179168400,12520,12520,12520,12520,0
|
|
20240412,114500,179168400,12520,12520,12520,12520,1
|
|
20240412,114400,179155880,12540,12530,12540,12530,12
|
|
20240412,114300,179005430,12540,12540,12540,12540,0
|
|
20240412,114200,179005430,12540,12540,12540,12540,0
|
|
20240412,114100,179005430,12540,12540,12540,12540,0
|
|
20240412,114000,179005430,12540,12540,12540,12540,0
|
|
20240412,113900,179005430,12540,12540,12540,12540,0
|
|
20240412,113800,179005430,12540,12540,12540,12540,0
|
|
20240412,113700,179005430,12540,12530,12540,12530,64
|
|
20240412,113600,178203410,12530,12530,12530,12530,0
|
|
20240412,113500,178203410,12530,12530,12530,12530,0
|
|
20240412,113400,178203410,12530,12530,12530,12530,0
|
|
20240412,113300,178203410,12530,12530,12530,12530,0
|
|
20240412,113200,178203410,12530,12530,12530,12530,0
|
|
20240412,113100,178203410,12530,12530,12530,12530,0
|
|
20240412,113000,178203410,12530,12530,12530,12530,29
|
|
20240412,112900,177840040,12540,12540,12540,12540,0
|
|
20240412,112800,177840040,12540,12540,12540,12540,0
|
|
20240412,112700,177840040,12540,12540,12540,12540,65
|
|
20240412,112600,177024940,12560,12560,12560,12560,11
|
|
20240412,112500,176886780,12550,12550,12550,12550,10
|
|
20240412,112400,176761280,12550,12550,12550,12550,0
|
|
20240412,112300,176761280,12550,12550,12550,12550,10
|
|
20240412,112200,176635780,12550,12550,12550,12550,0
|
|
20240412,112100,176635780,12550,12550,12550,12550,10
|
|
20240412,112000,176510280,12550,12550,12550,12550,0
|
|
20240412,111900,176510280,12550,12550,12550,12550,0
|
|
20240412,111800,176510280,12550,12550,12550,12550,10
|
|
20240412,111700,176384780,12550,12550,12550,12550,0
|
|
20240412,111600,176384780,12550,12550,12550,12550,11
|
|
20240412,111500,176246730,12550,12550,12550,12550,0
|
|
20240412,111400,176246730,12550,12550,12550,12550,0
|
|
20240412,111300,176246730,12550,12550,12550,12550,0
|
|
20240412,111200,176246730,12550,12550,12550,12550,0
|
|
20240412,111100,176246730,12550,12550,12550,12550,0
|
|
20240412,111000,176246730,12550,12550,12550,12550,0
|
|
20240412,110900,176246730,12550,12550,12550,12550,13
|
|
20240412,110800,176083580,12540,12540,12540,12540,0
|
|
20240412,110700,176083580,12540,12540,12540,12540,0
|
|
20240412,110600,176083580,12540,12550,12550,12540,14
|
|
20240412,110500,175907970,12590,12590,12590,12590,0
|
|
20240412,110400,175907970,12590,12590,12590,12550,683
|
|
20240412,110300,167335800,12560,12560,12560,12560,0
|
|
20240412,110200,167335800,12560,12560,12560,12560,0
|
|
20240412,110100,167335800,12560,12560,12560,12560,0
|
|
20240412,110000,167335800,12560,12530,12560,12530,1145
|
|
20240412,105900,152986010,12540,12580,12580,12540,332
|
|
20240412,105800,148817570,12590,12590,12590,12590,10
|
|
20240412,105700,148691670,12590,12590,12590,12590,0
|
|
20240412,105600,148691670,12590,12590,12590,12590,10
|
|
20240412,105500,148565770,12590,12590,12590,12590,0
|
|
20240412,105400,148565770,12590,12590,12590,12590,11
|
|
20240412,105300,148427280,12590,12590,12590,12590,0
|
|
20240412,105200,148427280,12590,12590,12590,12590,8
|
|
20240412,105100,148326560,12550,12550,12550,12550,0
|
|
20240412,105000,148326560,12550,12550,12550,12550,75
|
|
20240412,104900,147385310,12550,12550,12550,12550,0
|
|
20240412,104800,147385310,12550,12550,12550,12550,0
|
|
20240412,104700,147385310,12550,12550,12550,12550,0
|
|
20240412,104600,147385310,12550,12550,12550,12550,0
|
|
20240412,104500,147385310,12550,12550,12550,12550,0
|
|
20240412,104400,147385310,12550,12580,12580,12550,49
|
|
20240412,104300,146769260,12590,12590,12590,12590,0
|
|
20240412,104200,146769260,12590,12590,12590,12590,41
|
|
20240412,104100,146253070,12600,12600,12600,12600,10
|
|
20240412,104000,146127070,12600,12600,12600,12600,10
|
|
20240412,103900,146001070,12600,12600,12600,12600,0
|
|
20240412,103800,146001070,12600,12600,12600,12600,0
|
|
20240412,103700,146001070,12600,12600,12600,12600,10
|
|
20240412,103600,145875070,12600,12600,12600,12600,0
|
|
20240412,103500,145875070,12600,12600,12600,12600,0
|
|
20240412,103400,145875070,12600,12600,12600,12600,0
|
|
20240412,103300,145875070,12600,12600,12600,12600,0
|
|
20240412,103200,145875070,12600,12600,12600,12600,10
|
|
20240412,103100,145749070,12570,12570,12570,12570,0
|
|
20240412,103000,145749070,12570,12540,12580,12540,1061
|
|
20240412,102900,132408450,12550,12540,12550,12540,206
|
|
20240412,102800,129824910,12540,12540,12540,12540,10
|
|
20240412,102700,129699510,12540,12540,12540,12540,0
|
|
20240412,102600,129699510,12540,12540,12540,12540,10
|
|
20240412,102500,129574110,12540,12540,12540,12540,0
|
|
20240412,102400,129574110,12540,12540,12540,12540,10
|
|
20240412,102300,129448710,12540,12540,12540,12540,10
|
|
20240412,102200,129323310,12540,12540,12540,12540,0
|
|
20240412,102100,129323310,12540,12540,12540,12540,12
|
|
20240412,102000,129172830,12530,12520,12530,12520,5
|
|
20240412,101900,129110220,12520,12520,12520,12520,10
|
|
20240412,101800,128985020,12520,12520,12520,12520,0
|
|
20240412,101700,128985020,12520,12520,12520,12520,10
|
|
20240412,101600,128859820,12520,12520,12520,12520,0
|
|
20240412,101500,128859820,12520,12520,12520,12520,10
|
|
20240412,101400,128734620,12520,12520,12520,12520,10
|
|
20240412,101300,128609420,12520,12520,12520,12520,0
|
|
20240412,101200,128609420,12520,12520,12520,12520,10
|
|
20240412,101100,128484220,12520,12520,12520,12520,6
|
|
20240412,101000,128409100,12520,12520,12520,12520,10
|
|
20240412,100900,128283900,12510,12510,12510,12510,1
|
|
20240412,100800,128271390,12510,12500,12510,12500,29
|
|
20240412,100700,127908630,12500,12500,12500,12500,33
|
|
20240412,100600,127496130,12500,12500,12500,12500,1
|
|
20240412,100500,127483630,12480,12480,12480,12480,0
|
|
20240412,100400,127483630,12480,12480,12480,12480,71
|
|
20240412,100300,126597550,12480,12480,12480,12480,2
|
|
20240412,100200,126572590,12460,12460,12460,12460,0
|
|
20240412,100100,126572590,12460,12440,12480,12440,149
|
|
20240412,100000,124716750,12440,12420,12440,12410,1001
|
|
20240412,095900,112280290,12410,12410,12410,12410,8
|
|
20240412,095800,112181010,12400,12430,12430,12400,516
|
|
20240412,095700,105774950,12440,12470,12470,12440,558
|
|
20240412,095600,98825000,12480,12480,12480,12480,0
|
|
20240412,095500,98825000,12480,12480,12480,12480,1
|
|
20240412,095400,98812520,12480,12480,12480,12480,0
|
|
20240412,095300,98812520,12480,12490,12490,12480,29
|
|
20240412,095200,98450580,12490,12490,12490,12490,10
|
|
20240412,095100,98325680,12490,12520,12520,12490,58
|
|
20240412,095000,97600120,12520,12520,12520,12520,2
|
|
20240412,094900,97575080,12520,12520,12520,12520,10
|
|
20240412,094800,97449880,12520,12520,12520,12520,0
|
|
20240412,094700,97449880,12520,12520,12520,12520,11
|
|
20240412,094600,97312160,12520,12520,12520,12520,0
|
|
20240412,094500,97312160,12520,12520,12520,12520,0
|
|
20240412,094400,97312160,12520,12520,12520,12520,1
|
|
20240412,094300,97299640,12510,12520,12520,12510,111
|
|
20240412,094200,95910930,12520,12520,12520,12520,10
|
|
20240412,094100,95785730,12520,12520,12520,12520,10
|
|
20240412,094000,95660530,12520,12520,12520,12520,0
|
|
20240412,093900,95660530,12520,12520,12520,12520,10
|
|
20240412,093800,95535330,12520,12520,12520,12520,10
|
|
20240412,093700,95410130,12520,12520,12520,12520,11
|
|
20240412,093600,95272410,12520,12520,12520,12520,0
|
|
20240412,093500,95272410,12520,12520,12520,12520,10
|
|
20240412,093400,95147210,12520,12520,12520,12520,10
|
|
20240412,093300,95022010,12520,12520,12520,12520,10
|
|
20240412,093200,94896810,12520,12520,12520,12520,10
|
|
20240412,093100,94771610,12550,12550,12550,12550,0
|
|
20240412,093000,94771610,12550,12490,12550,12490,1147
|
|
20240412,092900,80416450,12480,12550,12550,12480,1108
|
|
20240412,092800,66559430,12550,12550,12550,12550,255
|
|
20240412,092700,63359180,12550,12550,12550,12550,16
|
|
20240412,092600,63158380,12550,12550,12550,12550,11
|
|
20240412,092500,63020330,12540,12540,12540,12540,0
|
|
20240412,092400,63020330,12540,12540,12550,12540,102
|
|
20240412,092300,61741240,12550,12550,12550,12550,12
|
|
20240412,092200,61590640,12570,12570,12570,12570,0
|
|
20240412,092100,61590640,12570,12580,12630,12570,64
|
|
20240412,092000,60785630,12590,12590,12590,12590,0
|
|
20240412,091900,60785630,12590,12650,12650,12590,400
|
|
20240412,091800,55741490,12660,12660,12660,12660,0
|
|
20240412,091700,55741490,12660,12660,12660,12660,0
|
|
20240412,091600,55741490,12660,12560,12680,12560,159
|
|
20240412,091500,53741970,12550,12550,12550,12550,679
|
|
20240412,091400,45220520,12550,12550,12550,12550,74
|
|
20240412,091300,44291820,12560,12600,12600,12560,279
|
|
20240412,091200,40784890,12580,12580,12580,12580,44
|
|
20240412,091100,40231370,12580,12600,12600,12580,231
|
|
20240412,091000,37322160,12610,12620,12620,12610,467
|
|
20240412,090900,31432810,12620,12650,12650,12620,656
|
|
20240412,090800,23143460,12660,12660,12660,12650,42
|
|
20240412,090700,22611940,12690,12690,12690,12690,10
|
|
20240412,090600,22485040,12690,12690,12690,12690,22
|
|
20240412,090500,22205860,12690,12690,12690,12690,10
|
|
20240412,090400,22078960,12690,12690,12690,12680,21
|
|
20240412,090300,21812480,12690,12690,12690,12690,10
|
|
20240412,090200,21685580,12690,12690,12690,12690,22
|
|
20240412,090100,21406400,12690,12680,12690,12640,1309
|
|
20240412,090000,4815380,12660,12680,12700,12660,380
|