578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183500,490032460,20350,20350,20350,20350,855
|
|
20240411,183400,490032460,20350,20350,20350,20350,0
|
|
20240411,183300,490032460,20350,20350,20350,20350,0
|
|
20240411,183200,490032460,20350,20350,20350,20350,0
|
|
20240411,183100,490032460,20350,20350,20350,20350,0
|
|
20240411,183000,490032460,20350,20350,20350,20350,0
|
|
20240411,182900,490032460,20350,20350,20350,20350,0
|
|
20240411,182800,490032460,20350,20350,20350,20350,0
|
|
20240411,182700,490032460,20350,20350,20350,20350,0
|
|
20240411,182600,490032460,20350,20350,20350,20350,0
|
|
20240411,182500,490032460,20350,20350,20350,20350,0
|
|
20240411,182400,490032460,20350,20350,20350,20350,0
|
|
20240411,182300,490032460,20350,20350,20350,20350,0
|
|
20240411,182200,490032460,20350,20350,20350,20350,0
|
|
20240411,182100,490032460,20350,20350,20350,20350,0
|
|
20240411,182000,490032460,20350,20350,20350,20350,0
|
|
20240411,181900,490032460,20350,20350,20350,20350,0
|
|
20240411,181800,490032460,20350,20350,20350,20350,0
|
|
20240411,181700,490032460,20350,20350,20350,20350,0
|
|
20240411,181600,490032460,20350,20350,20350,20350,0
|
|
20240411,181500,490032460,20350,20350,20350,20350,0
|
|
20240411,181400,490032460,20350,20350,20350,20350,0
|
|
20240411,181300,490032460,20350,20350,20350,20350,0
|
|
20240411,181200,490032460,20350,20350,20350,20350,0
|
|
20240411,181100,490032460,20350,20350,20350,20350,0
|
|
20240411,181000,490032460,20350,20350,20350,20350,0
|
|
20240411,180900,490032460,20350,20350,20350,20350,0
|
|
20240411,180800,490032460,20350,20350,20350,20350,0
|
|
20240411,180700,490032460,20350,20350,20350,20350,0
|
|
20240411,180600,490032460,20350,20350,20350,20350,0
|
|
20240411,180500,490032460,20350,20350,20350,20350,855
|
|
20240411,180400,490032460,20350,20350,20350,20350,0
|
|
20240411,180300,490032460,20350,20350,20350,20350,0
|
|
20240411,180200,490032460,20350,20350,20350,20350,0
|
|
20240411,180100,490032460,20350,20350,20350,20350,0
|
|
20240411,180000,490032460,20350,20350,20350,20350,0
|
|
20240411,175900,490032460,20350,20350,20350,20350,0
|
|
20240411,175800,490032460,20350,20350,20350,20350,0
|
|
20240411,175700,490032460,20350,20350,20350,20350,0
|
|
20240411,175600,490032460,20350,20350,20350,20350,0
|
|
20240411,175500,490032460,20350,20350,20350,20350,0
|
|
20240411,175400,490032460,20350,20350,20350,20350,0
|
|
20240411,175300,490032460,20350,20350,20350,20350,0
|
|
20240411,175200,490032460,20350,20350,20350,20350,0
|
|
20240411,175100,490032460,20350,20350,20350,20350,0
|
|
20240411,175000,490032460,20350,20350,20350,20350,0
|
|
20240411,174900,490032460,20350,20350,20350,20350,0
|
|
20240411,174800,490032460,20350,20350,20350,20350,0
|
|
20240411,174700,490032460,20350,20350,20350,20350,0
|
|
20240411,174600,490032460,20350,20350,20350,20350,0
|
|
20240411,174500,490032460,20350,20350,20350,20350,0
|
|
20240411,174400,490032460,20350,20350,20350,20350,0
|
|
20240411,174300,490032460,20350,20350,20350,20350,0
|
|
20240411,174200,490032460,20350,20350,20350,20350,0
|
|
20240411,174100,490032460,20350,20350,20350,20350,0
|
|
20240411,174000,490032460,20350,20350,20350,20350,0
|
|
20240411,173900,490032460,20350,20350,20350,20350,0
|
|
20240411,173800,490032460,20350,20350,20350,20350,0
|
|
20240411,173700,490032460,20350,20350,20350,20350,0
|
|
20240411,173600,490032460,20350,20350,20350,20350,0
|
|
20240411,173500,490032460,20350,20350,20350,20350,855
|
|
20240411,173400,490032460,20350,20350,20350,20350,0
|
|
20240411,173300,490032460,20350,20350,20350,20350,0
|
|
20240411,173200,490032460,20350,20350,20350,20350,0
|
|
20240411,173100,490032460,20350,20350,20350,20350,0
|
|
20240411,173000,490032460,20350,20350,20350,20350,0
|
|
20240411,172900,490032460,20350,20350,20350,20350,0
|
|
20240411,172800,490032460,20350,20350,20350,20350,0
|
|
20240411,172700,490032460,20350,20350,20350,20350,0
|
|
20240411,172600,490032460,20350,20350,20350,20350,0
|
|
20240411,172500,490032460,20350,20350,20350,20350,0
|
|
20240411,172400,490032460,20350,20350,20350,20350,0
|
|
20240411,172300,490032460,20350,20350,20350,20350,0
|
|
20240411,172200,490032460,20350,20350,20350,20350,0
|
|
20240411,172100,490032460,20350,20350,20350,20350,0
|
|
20240411,172000,490032460,20350,20350,20350,20350,0
|
|
20240411,171900,490032460,20350,20350,20350,20350,0
|
|
20240411,171800,490032460,20350,20350,20350,20350,0
|
|
20240411,171700,490032460,20350,20350,20350,20350,0
|
|
20240411,171600,490032460,20350,20350,20350,20350,0
|
|
20240411,171500,490032460,20350,20350,20350,20350,0
|
|
20240411,171400,490032460,20350,20350,20350,20350,0
|
|
20240411,171300,490032460,20350,20350,20350,20350,0
|
|
20240411,171200,490032460,20350,20350,20350,20350,0
|
|
20240411,171100,490032460,20350,20350,20350,20350,0
|
|
20240411,171000,490032460,20350,20350,20350,20350,0
|
|
20240411,170900,490032460,20350,20350,20350,20350,0
|
|
20240411,170800,490032460,20350,20350,20350,20350,0
|
|
20240411,170700,490032460,20350,20350,20350,20350,0
|
|
20240411,170600,490032460,20350,20350,20350,20350,0
|
|
20240411,170500,490032460,20350,20350,20350,20350,855
|
|
20240411,170400,490032460,20350,20350,20350,20350,0
|
|
20240411,170300,490032460,20350,20350,20350,20350,0
|
|
20240411,170200,490032460,20350,20350,20350,20350,0
|
|
20240411,170100,490032460,20350,20350,20350,20350,0
|
|
20240411,170000,490032460,20350,20350,20350,20350,0
|
|
20240411,165900,490032460,20350,20350,20350,20350,0
|
|
20240411,165800,490032460,20350,20350,20350,20350,0
|
|
20240411,165700,490032460,20350,20350,20350,20350,0
|
|
20240411,165600,490032460,20350,20350,20350,20350,0
|
|
20240411,165500,490032460,20350,20350,20350,20350,0
|
|
20240411,165400,490032460,20350,20350,20350,20350,0
|
|
20240411,165300,490032460,20350,20350,20350,20350,0
|
|
20240411,165200,490032460,20350,20350,20350,20350,0
|
|
20240411,165100,490032460,20350,20350,20350,20350,0
|
|
20240411,165000,490032460,20350,20350,20350,20350,0
|
|
20240411,164900,490032460,20350,20350,20350,20350,0
|
|
20240411,164800,490032460,20350,20350,20350,20350,0
|
|
20240411,164700,490032460,20350,20350,20350,20350,0
|
|
20240411,164600,490032460,20350,20350,20350,20350,0
|
|
20240411,164500,490032460,20350,20350,20350,20350,0
|
|
20240411,164400,490032460,20350,20350,20350,20350,0
|
|
20240411,164300,490032460,20350,20350,20350,20350,0
|
|
20240411,164200,490032460,20350,20350,20350,20350,0
|
|
20240411,164100,490032460,20350,20350,20350,20350,0
|
|
20240411,164000,490032460,20350,20350,20350,20350,0
|
|
20240411,163900,490032460,20350,20350,20350,20350,0
|
|
20240411,163800,490032460,20350,20350,20350,20350,0
|
|
20240411,163700,490032460,20350,20350,20350,20350,0
|
|
20240411,163600,490032460,20350,20350,20350,20350,0
|
|
20240411,163500,490032460,20350,20350,20350,20350,855
|
|
20240411,163400,490032460,20350,20350,20350,20350,0
|
|
20240411,163300,490032460,20350,20350,20350,20350,0
|
|
20240411,163200,490032460,20350,20350,20350,20350,0
|
|
20240411,163100,490032460,20350,20350,20350,20350,0
|
|
20240411,163000,490032460,20350,20350,20350,20350,0
|
|
20240411,162900,490032460,20350,20350,20350,20350,0
|
|
20240411,162800,490032460,20350,20350,20350,20350,0
|
|
20240411,162700,490032460,20350,20350,20350,20350,0
|
|
20240411,162600,490032460,20350,20350,20350,20350,0
|
|
20240411,162500,490032460,20350,20350,20350,20350,0
|
|
20240411,162400,490032460,20350,20350,20350,20350,0
|
|
20240411,162300,490032460,20350,20350,20350,20350,0
|
|
20240411,162200,490032460,20350,20350,20350,20350,0
|
|
20240411,162100,490032460,20350,20350,20350,20350,0
|
|
20240411,162000,490032460,20350,20350,20350,20350,0
|
|
20240411,161900,490032460,20350,20350,20350,20350,0
|
|
20240411,161800,490032460,20350,20350,20350,20350,0
|
|
20240411,161700,490032460,20350,20350,20350,20350,0
|
|
20240411,161600,490032460,20350,20350,20350,20350,0
|
|
20240411,161500,490032460,20350,20350,20350,20350,0
|
|
20240411,161400,490032460,20350,20350,20350,20350,0
|
|
20240411,161300,490032460,20350,20350,20350,20350,0
|
|
20240411,161200,490032460,20350,20350,20350,20350,0
|
|
20240411,161100,490032460,20350,20350,20350,20350,0
|
|
20240411,161000,490032460,20350,20350,20350,20350,0
|
|
20240411,160900,490032460,20350,20350,20350,20350,0
|
|
20240411,160800,490032460,20350,20350,20350,20350,0
|
|
20240411,160700,490032460,20350,20350,20350,20350,0
|
|
20240411,160600,490032460,20350,20350,20350,20350,0
|
|
20240411,160500,490032460,20350,20350,20350,20350,855
|
|
20240411,160400,490032460,20350,20350,20350,20350,0
|
|
20240411,160300,490032460,20350,20350,20350,20350,0
|
|
20240411,160200,490032460,20350,20350,20350,20350,0
|
|
20240411,160100,490032460,20350,20350,20350,20350,0
|
|
20240411,160000,490032460,20350,20350,20350,20350,0
|
|
20240411,155900,490032460,20350,20350,20350,20350,0
|
|
20240411,155800,490032460,20350,20350,20350,20350,0
|
|
20240411,155700,490032460,20350,20350,20350,20350,0
|
|
20240411,155600,490032460,20350,20350,20350,20350,0
|
|
20240411,155500,490032460,20350,20350,20350,20350,0
|
|
20240411,155400,490032460,20350,20350,20350,20350,0
|
|
20240411,155300,490032460,20350,20350,20350,20350,0
|
|
20240411,155200,490032460,20350,20350,20350,20350,0
|
|
20240411,155100,490032460,20350,20350,20350,20350,0
|
|
20240411,155000,490032460,20350,20350,20350,20350,0
|
|
20240411,154900,490032460,20350,20350,20350,20350,0
|
|
20240411,154800,490032460,20350,20350,20350,20350,0
|
|
20240411,154700,490032460,20350,20350,20350,20350,0
|
|
20240411,154600,490032460,20350,20350,20350,20350,0
|
|
20240411,154500,490032460,20350,20350,20350,20350,0
|
|
20240411,154400,490032460,20350,20350,20350,20350,0
|
|
20240411,154300,490032460,20350,20350,20350,20350,0
|
|
20240411,154200,490032460,20350,20350,20350,20350,0
|
|
20240411,154100,490032460,20350,20350,20350,20350,0
|
|
20240411,154000,490032460,20350,20350,20350,20350,0
|
|
20240411,153900,490032460,20350,20350,20350,20350,0
|
|
20240411,153800,490032460,20350,20350,20350,20350,0
|
|
20240411,153700,490032460,20350,20350,20350,20350,0
|
|
20240411,153600,490032460,20350,20350,20350,20350,0
|
|
20240411,153500,490032460,20350,20350,20350,20350,855
|
|
20240411,153400,490032460,20350,20350,20350,20350,0
|
|
20240411,153300,490032460,20350,20350,20350,20350,0
|
|
20240411,153200,490032460,20350,20350,20350,20350,0
|
|
20240411,153100,490032460,20350,20350,20350,20350,0
|
|
20240411,153000,490032460,20350,20350,20350,20350,855
|
|
20240411,152900,472633210,20350,20350,20350,20350,0
|
|
20240411,152800,472633210,20350,20350,20350,20350,0
|
|
20240411,152700,472633210,20350,20350,20350,20350,0
|
|
20240411,152600,472633210,20350,20350,20350,20350,0
|
|
20240411,152500,472633210,20350,20350,20350,20350,0
|
|
20240411,152400,472633210,20350,20350,20350,20350,0
|
|
20240411,152300,472633210,20350,20350,20350,20350,0
|
|
20240411,152200,472633210,20350,20350,20350,20350,0
|
|
20240411,152100,472633210,20350,20350,20350,20350,0
|
|
20240411,152000,472633210,20350,20350,20350,20350,0
|
|
20240411,151900,472633210,20350,20350,20350,20200,129
|
|
20240411,151800,470018860,20350,20350,20350,20250,155
|
|
20240411,151700,466864710,20350,20250,20350,20250,235
|
|
20240411,151600,462082560,20350,20350,20350,20350,6
|
|
20240411,151500,461960460,20350,20350,20350,20250,29
|
|
20240411,151400,461372910,20350,20250,20350,20250,16
|
|
20240411,151300,461047410,20250,20250,20250,20250,0
|
|
20240411,151200,461047410,20250,20250,20250,20250,0
|
|
20240411,151100,461047410,20250,20250,20250,20250,6
|
|
20240411,151000,460925910,20350,20250,20350,20250,3
|
|
20240411,150900,460865060,20250,20250,20250,20250,0
|
|
20240411,150800,460865060,20250,20250,20250,20250,0
|
|
20240411,150700,460865060,20250,20250,20250,20250,210
|
|
20240411,150600,456612560,20350,20350,20350,20300,28
|
|
20240411,150500,456043560,20350,20350,20350,20350,5
|
|
20240411,150400,455941810,20300,20300,20300,20300,13
|
|
20240411,150300,455677910,20350,20350,20350,20350,0
|
|
20240411,150200,455677910,20350,20350,20350,20350,0
|
|
20240411,150100,455677910,20350,20350,20350,20350,0
|
|
20240411,150000,455677910,20350,20350,20350,20350,1
|
|
20240411,145900,455657560,20350,20350,20350,20350,0
|
|
20240411,145800,455657560,20350,20350,20350,20350,0
|
|
20240411,145700,455657560,20350,20350,20350,20350,0
|
|
20240411,145600,455657560,20350,20350,20350,20350,0
|
|
20240411,145500,455657560,20350,20350,20350,20350,0
|
|
20240411,145400,455657560,20350,20350,20350,20350,1
|
|
20240411,145300,455637210,20250,20250,20250,20250,0
|
|
20240411,145200,455637210,20250,20250,20250,20250,0
|
|
20240411,145100,455637210,20250,20250,20250,20250,2
|
|
20240411,145000,455596710,20250,20250,20250,20250,0
|
|
20240411,144900,455596710,20250,20250,20250,20250,0
|
|
20240411,144800,455596710,20250,20250,20250,20250,19
|
|
20240411,144700,455211960,20250,20250,20250,20250,1
|
|
20240411,144600,455191710,20300,20300,20300,20300,21
|
|
20240411,144500,454765410,20300,20300,20300,20300,313
|
|
20240411,144400,448411510,20300,20300,20300,20300,0
|
|
20240411,144300,448411510,20300,20300,20300,20300,231
|
|
20240411,144200,443722210,20300,20300,20300,20300,0
|
|
20240411,144100,443722210,20300,20300,20300,20300,0
|
|
20240411,144000,443722210,20300,20300,20300,20300,0
|
|
20240411,143900,443722210,20300,20300,20300,20300,0
|
|
20240411,143800,443722210,20300,20300,20300,20300,0
|
|
20240411,143700,443722210,20300,20300,20300,20300,2
|
|
20240411,143600,443681610,20300,20300,20300,20300,0
|
|
20240411,143500,443681610,20300,20300,20300,20300,107
|
|
20240411,143400,441509510,20300,20300,20300,20300,5
|
|
20240411,143300,441408010,20200,20200,20200,20200,0
|
|
20240411,143200,441408010,20200,20200,20200,20200,0
|
|
20240411,143100,441408010,20200,20200,20200,20200,0
|
|
20240411,143000,441408010,20200,20200,20200,20200,0
|
|
20240411,142900,441408010,20200,20200,20200,20200,0
|
|
20240411,142800,441408010,20200,20200,20200,20200,0
|
|
20240411,142700,441408010,20200,20200,20200,20200,0
|
|
20240411,142600,441408010,20200,20250,20250,20200,200
|
|
20240411,142500,437363610,20300,20300,20300,20300,0
|
|
20240411,142400,437363610,20300,20300,20300,20300,0
|
|
20240411,142300,437363610,20300,20300,20300,20300,0
|
|
20240411,142200,437363610,20300,20300,20300,20300,10
|
|
20240411,142100,437160610,20300,20300,20300,20300,55
|
|
20240411,142000,436044110,20300,20300,20300,20300,0
|
|
20240411,141900,436044110,20300,20300,20300,20300,0
|
|
20240411,141800,436044110,20300,20300,20300,20300,0
|
|
20240411,141700,436044110,20300,20300,20300,20300,0
|
|
20240411,141600,436044110,20300,20300,20300,20300,40
|
|
20240411,141500,435232110,20300,20300,20300,20300,0
|
|
20240411,141400,435232110,20300,20300,20300,20300,0
|
|
20240411,141300,435232110,20300,20300,20300,20300,0
|
|
20240411,141200,435232110,20300,20300,20300,20300,0
|
|
20240411,141100,435232110,20300,20300,20300,20300,0
|
|
20240411,141000,435232110,20300,20300,20300,20300,0
|
|
20240411,140900,435232110,20300,20300,20300,20300,0
|
|
20240411,140800,435232110,20300,20300,20300,20300,0
|
|
20240411,140700,435232110,20300,20300,20300,20300,0
|
|
20240411,140600,435232110,20300,20300,20300,20300,0
|
|
20240411,140500,435232110,20300,20300,20300,20300,0
|
|
20240411,140400,435232110,20300,20300,20300,20300,0
|
|
20240411,140300,435232110,20300,20300,20300,20300,0
|
|
20240411,140200,435232110,20300,20250,20300,20250,28
|
|
20240411,140100,434664810,20300,20300,20300,20300,0
|
|
20240411,140000,434664810,20300,20300,20300,20300,0
|
|
20240411,135900,434664810,20300,20300,20300,20300,0
|
|
20240411,135800,434664810,20300,20300,20300,20300,0
|
|
20240411,135700,434664810,20300,20300,20300,20300,0
|
|
20240411,135600,434664810,20300,20300,20300,20300,1
|
|
20240411,135500,434644510,20300,20300,20300,20300,100
|
|
20240411,135400,432614510,20300,20300,20300,20300,0
|
|
20240411,135300,432614510,20300,20300,20300,20300,0
|
|
20240411,135200,432614510,20300,20300,20300,20300,0
|
|
20240411,135100,432614510,20300,20300,20300,20300,0
|
|
20240411,135000,432614510,20300,20300,20300,20300,22
|
|
20240411,134900,432167910,20300,20300,20300,20300,2
|
|
20240411,134800,432127310,20200,20200,20200,20200,0
|
|
20240411,134700,432127310,20200,20200,20200,20200,0
|
|
20240411,134600,432127310,20200,20200,20200,20200,0
|
|
20240411,134500,432127310,20200,20200,20200,20200,0
|
|
20240411,134400,432127310,20200,20200,20200,20200,0
|
|
20240411,134300,432127310,20200,20200,20200,20200,0
|
|
20240411,134200,432127310,20200,20200,20200,20200,0
|
|
20240411,134100,432127310,20200,20200,20200,20200,0
|
|
20240411,134000,432127310,20200,20200,20200,20200,0
|
|
20240411,133900,432127310,20200,20200,20200,20200,0
|
|
20240411,133800,432127310,20200,20200,20200,20200,0
|
|
20240411,133700,432127310,20200,20200,20200,20200,0
|
|
20240411,133600,432127310,20200,20200,20200,20200,1
|
|
20240411,133500,432107110,20200,20200,20200,20200,0
|
|
20240411,133400,432107110,20200,20200,20200,20200,0
|
|
20240411,133300,432107110,20200,20200,20200,20200,0
|
|
20240411,133200,432107110,20200,20200,20200,20200,2
|
|
20240411,133100,432066710,20200,20200,20200,20200,0
|
|
20240411,133000,432066710,20200,20200,20200,20200,1
|
|
20240411,132900,432046510,20300,20300,20300,20300,0
|
|
20240411,132800,432046510,20300,20300,20300,20300,0
|
|
20240411,132700,432046510,20300,20300,20300,20300,10
|
|
20240411,132600,431843510,20300,20300,20300,20300,10
|
|
20240411,132500,431640510,20250,20250,20250,20250,0
|
|
20240411,132400,431640510,20250,20250,20250,20250,0
|
|
20240411,132300,431640510,20250,20200,20250,20200,1058
|
|
20240411,132200,410254310,20150,20150,20150,20150,0
|
|
20240411,132100,410254310,20150,20150,20150,20150,10
|
|
20240411,132000,410052810,20150,20150,20150,20150,22
|
|
20240411,131900,409609510,20150,20150,20150,20150,81
|
|
20240411,131800,407977360,20150,20150,20150,20150,1
|
|
20240411,131700,407957210,20150,20150,20150,20150,0
|
|
20240411,131600,407957210,20150,20150,20150,20150,0
|
|
20240411,131500,407957210,20150,20150,20150,20150,0
|
|
20240411,131400,407957210,20150,20150,20150,20150,0
|
|
20240411,131300,407957210,20150,20150,20150,20150,0
|
|
20240411,131200,407957210,20150,20150,20150,20150,0
|
|
20240411,131100,407957210,20150,20150,20150,20150,0
|
|
20240411,131000,407957210,20150,20150,20150,20150,0
|
|
20240411,130900,407957210,20150,20150,20150,20150,0
|
|
20240411,130800,407957210,20150,20150,20150,20150,0
|
|
20240411,130700,407957210,20150,20150,20150,20150,170
|
|
20240411,130600,404531710,20150,20150,20150,20150,0
|
|
20240411,130500,404531710,20150,20150,20150,20150,19
|
|
20240411,130400,404148860,20200,20200,20200,20200,0
|
|
20240411,130300,404148860,20200,20200,20200,20200,0
|
|
20240411,130200,404148860,20200,20200,20200,20200,100
|
|
20240411,130100,402128860,20200,20200,20200,20200,50
|
|
20240411,130000,401118860,20200,20200,20200,20200,1
|
|
20240411,125900,401098660,20150,20150,20150,20150,0
|
|
20240411,125800,401098660,20150,20150,20150,20150,0
|
|
20240411,125700,401098660,20150,20150,20150,20150,50
|
|
20240411,125600,400091160,20150,20150,20150,20150,0
|
|
20240411,125500,400091160,20150,20150,20150,20150,0
|
|
20240411,125400,400091160,20150,20150,20150,20150,0
|
|
20240411,125300,400091160,20150,20150,20150,20150,0
|
|
20240411,125200,400091160,20150,20150,20150,20150,0
|
|
20240411,125100,400091160,20150,20150,20150,20150,0
|
|
20240411,125000,400091160,20150,20150,20150,20150,570
|
|
20240411,124900,388605660,20150,20150,20150,20150,20
|
|
20240411,124800,388202660,20200,20200,20200,20200,0
|
|
20240411,124700,388202660,20200,20200,20200,20200,0
|
|
20240411,124600,388202660,20200,20200,20200,20200,0
|
|
20240411,124500,388202660,20200,20200,20200,20200,0
|
|
20240411,124400,388202660,20200,20150,20200,20150,373
|
|
20240411,124300,380685310,20200,20200,20200,20200,0
|
|
20240411,124200,380685310,20200,20200,20200,20200,0
|
|
20240411,124100,380685310,20200,20200,20200,20200,0
|
|
20240411,124000,380685310,20200,20200,20200,20200,0
|
|
20240411,123900,380685310,20200,20200,20200,20200,0
|
|
20240411,123800,380685310,20200,20200,20200,20200,0
|
|
20240411,123700,380685310,20200,20200,20200,20200,0
|
|
20240411,123600,380685310,20200,20200,20200,20200,0
|
|
20240411,123500,380685310,20200,20200,20200,20200,1
|
|
20240411,123400,380665110,20200,20200,20200,20200,7
|
|
20240411,123300,380523710,20200,20200,20200,20200,0
|
|
20240411,123200,380523710,20200,20200,20200,20200,0
|
|
20240411,123100,380523710,20200,20200,20200,20200,0
|
|
20240411,123000,380523710,20200,20200,20200,20200,0
|
|
20240411,122900,380523710,20200,20200,20200,20200,0
|
|
20240411,122800,380523710,20200,20200,20200,20200,0
|
|
20240411,122700,380523710,20200,20200,20200,20200,0
|
|
20240411,122600,380523710,20200,20200,20200,20200,0
|
|
20240411,122500,380523710,20200,20200,20200,20200,0
|
|
20240411,122400,380523710,20200,20200,20200,20200,0
|
|
20240411,122300,380523710,20200,20200,20200,20200,0
|
|
20240411,122200,380523710,20200,20200,20200,20200,0
|
|
20240411,122100,380523710,20200,20200,20200,20200,10
|
|
20240411,122000,380321710,20200,20200,20200,20200,22
|
|
20240411,121900,379877310,20150,20150,20150,20150,0
|
|
20240411,121800,379877310,20150,20150,20150,20150,0
|
|
20240411,121700,379877310,20150,20250,20250,20150,41
|
|
20240411,121600,379051060,20250,20250,20250,20250,27
|
|
20240411,121500,378504310,20250,20250,20250,20250,0
|
|
20240411,121400,378504310,20250,20250,20250,20250,5
|
|
20240411,121300,378403060,20250,20250,20250,20250,0
|
|
20240411,121200,378403060,20250,20200,20250,20200,360
|
|
20240411,121100,371121910,20200,20200,20200,20200,0
|
|
20240411,121000,371121910,20200,20200,20200,20200,0
|
|
20240411,120900,371121910,20200,20200,20200,20200,106
|
|
20240411,120800,368980710,20200,20150,20200,20150,106
|
|
20240411,120700,366844510,20200,20200,20200,20200,22
|
|
20240411,120600,366400110,20200,20200,20200,20200,0
|
|
20240411,120500,366400110,20200,20200,20200,20200,0
|
|
20240411,120400,366400110,20200,20150,20200,20150,8
|
|
20240411,120300,366238860,20150,20150,20150,20150,0
|
|
20240411,120200,366238860,20150,20150,20150,20150,122
|
|
20240411,120100,363780560,20150,20150,20150,20150,5
|
|
20240411,120000,363679810,20200,20150,20200,20150,215
|
|
20240411,115900,359346810,20150,20150,20150,20150,0
|
|
20240411,115800,359346810,20150,20150,20150,20150,0
|
|
20240411,115700,359346810,20150,20150,20150,20150,0
|
|
20240411,115600,359346810,20150,20150,20150,20150,0
|
|
20240411,115500,359346810,20150,20150,20150,20150,1
|
|
20240411,115400,359326660,20150,20150,20150,20150,0
|
|
20240411,115300,359326660,20150,20150,20150,20150,0
|
|
20240411,115200,359326660,20150,20150,20150,20150,0
|
|
20240411,115100,359326660,20150,20150,20150,20150,15
|
|
20240411,115000,359024410,20150,20150,20150,20150,0
|
|
20240411,114900,359024410,20150,20200,20200,20150,6
|
|
20240411,114800,358903260,20200,20200,20200,20200,0
|
|
20240411,114700,358903260,20200,20200,20200,20200,3
|
|
20240411,114600,358842660,20200,20200,20200,20200,6
|
|
20240411,114500,358721460,20200,20200,20200,20200,12
|
|
20240411,114400,358479060,20200,20200,20200,20200,0
|
|
20240411,114300,358479060,20200,20200,20200,20200,0
|
|
20240411,114200,358479060,20200,20200,20200,20200,0
|
|
20240411,114100,358479060,20200,20200,20200,20200,0
|
|
20240411,114000,358479060,20200,20200,20200,20200,0
|
|
20240411,113900,358479060,20200,20200,20200,20200,0
|
|
20240411,113800,358479060,20200,20200,20200,20200,1
|
|
20240411,113700,358458860,20200,20200,20200,20200,23
|
|
20240411,113600,357994260,20200,20200,20200,20200,0
|
|
20240411,113500,357994260,20200,20200,20200,20200,0
|
|
20240411,113400,357994260,20200,20200,20200,20200,0
|
|
20240411,113300,357994260,20200,20150,20200,20150,49
|
|
20240411,113200,357005560,20200,20200,20200,20200,0
|
|
20240411,113100,357005560,20200,20200,20200,20200,2
|
|
20240411,113000,356965160,20200,20200,20200,20200,0
|
|
20240411,112900,356965160,20200,20200,20200,20200,13
|
|
20240411,112800,356702560,20200,20200,20200,20200,15
|
|
20240411,112700,356399560,20200,20200,20200,20200,0
|
|
20240411,112600,356399560,20200,20200,20200,20200,100
|
|
20240411,112500,354379560,20200,20200,20200,20200,0
|
|
20240411,112400,354379560,20200,20200,20200,20200,0
|
|
20240411,112300,354379560,20200,20200,20200,20200,0
|
|
20240411,112200,354379560,20200,20150,20200,20150,81
|
|
20240411,112100,352746760,20150,20150,20200,20150,921
|
|
20240411,112000,334156060,20150,20150,20150,20150,0
|
|
20240411,111900,334156060,20150,20150,20150,20150,7
|
|
20240411,111800,334015010,20200,20200,20200,20200,0
|
|
20240411,111700,334015010,20200,20200,20200,20200,0
|
|
20240411,111600,334015010,20200,20200,20200,20200,2
|
|
20240411,111500,333974610,20200,20200,20200,20200,0
|
|
20240411,111400,333974610,20200,20200,20200,20200,0
|
|
20240411,111300,333974610,20200,20200,20200,20200,1
|
|
20240411,111200,333954410,20150,20200,20200,20150,35
|
|
20240411,111100,333248910,20200,20150,20200,20150,149
|
|
20240411,111000,330244760,20200,20200,20200,20200,0
|
|
20240411,110900,330244760,20200,20200,20200,20200,0
|
|
20240411,110800,330244760,20200,20200,20200,20200,0
|
|
20240411,110700,330244760,20200,20200,20200,20200,2
|
|
20240411,110600,330204360,20150,20150,20150,20150,15
|
|
20240411,110500,329902110,20150,20150,20150,20150,0
|
|
20240411,110400,329902110,20150,20150,20150,20150,4
|
|
20240411,110300,329821510,20150,20150,20150,20150,0
|
|
20240411,110200,329821510,20150,20150,20150,20150,5
|
|
20240411,110100,329720760,20150,20150,20150,20150,1
|
|
20240411,110000,329700610,20150,20200,20200,20150,106
|
|
20240411,105900,327559560,20200,20200,20200,20200,4
|
|
20240411,105800,327478760,20150,20150,20150,20150,0
|
|
20240411,105700,327478760,20150,20150,20150,20150,0
|
|
20240411,105600,327478760,20150,20150,20150,20150,0
|
|
20240411,105500,327478760,20150,20150,20150,20150,0
|
|
20240411,105400,327478760,20150,20150,20150,20150,0
|
|
20240411,105300,327478760,20150,20150,20150,20150,533
|
|
20240411,105200,316738810,20150,20150,20150,20150,0
|
|
20240411,105100,316738810,20150,20150,20150,20150,0
|
|
20240411,105000,316738810,20150,20150,20150,20150,5
|
|
20240411,104900,316638060,20150,20150,20150,20150,22
|
|
20240411,104800,316194760,20050,20050,20050,20050,2
|
|
20240411,104700,316154660,20050,20050,20050,20050,0
|
|
20240411,104600,316154660,20050,20050,20050,20050,0
|
|
20240411,104500,316154660,20050,20050,20050,20050,0
|
|
20240411,104400,316154660,20050,20050,20050,20050,0
|
|
20240411,104300,316154660,20050,20050,20050,20050,0
|
|
20240411,104200,316154660,20050,20050,20050,20050,0
|
|
20240411,104100,316154660,20050,20050,20050,20050,0
|
|
20240411,104000,316154660,20050,20050,20050,20050,0
|
|
20240411,103900,316154660,20050,20050,20050,20050,0
|
|
20240411,103800,316154660,20050,20050,20050,20050,0
|
|
20240411,103700,316154660,20050,20050,20050,20050,9
|
|
20240411,103600,315974210,20000,20000,20000,20000,0
|
|
20240411,103500,315974210,20000,20000,20000,20000,0
|
|
20240411,103400,315974210,20000,20050,20050,20000,87
|
|
20240411,103300,314231110,20150,20150,20150,20150,0
|
|
20240411,103200,314231110,20150,20150,20150,20150,0
|
|
20240411,103100,314231110,20150,20150,20150,20150,0
|
|
20240411,103000,314231110,20150,20150,20150,20150,0
|
|
20240411,102900,314231110,20150,20050,20150,20050,61
|
|
20240411,102800,313007460,20050,20050,20050,20050,0
|
|
20240411,102700,313007460,20050,20050,20050,20050,380
|
|
20240411,102600,305388460,20050,20050,20050,20050,0
|
|
20240411,102500,305388460,20050,20050,20050,20050,1
|
|
20240411,102400,305368410,20050,20050,20050,20050,0
|
|
20240411,102300,305368410,20050,20050,20050,20050,651
|
|
20240411,102200,292315860,20050,20050,20050,20050,2
|
|
20240411,102100,292275760,20050,20050,20050,20050,0
|
|
20240411,102000,292275760,20050,20050,20050,20050,0
|
|
20240411,101900,292275760,20050,20050,20050,20050,0
|
|
20240411,101800,292275760,20050,20050,20050,20050,20
|
|
20240411,101700,291874760,20050,20050,20050,20050,0
|
|
20240411,101600,291874760,20050,20050,20050,20050,0
|
|
20240411,101500,291874760,20050,20050,20050,20050,0
|
|
20240411,101400,291874760,20050,20050,20050,20050,17
|
|
20240411,101300,291533910,20050,20050,20050,20050,0
|
|
20240411,101200,291533910,20050,20050,20050,20050,0
|
|
20240411,101100,291533910,20050,20050,20050,20050,0
|
|
20240411,101000,291533910,20050,20050,20050,20050,0
|
|
20240411,100900,291533910,20050,20050,20050,20050,0
|
|
20240411,100800,291533910,20050,20050,20050,20050,0
|
|
20240411,100700,291533910,20050,20100,20100,20050,30
|
|
20240411,100600,290932060,20150,20150,20150,20150,10
|
|
20240411,100500,290730560,20150,20150,20150,20150,0
|
|
20240411,100400,290730560,20150,20150,20150,20150,0
|
|
20240411,100300,290730560,20150,20150,20150,20150,1
|
|
20240411,100200,290710410,20150,20100,20150,20100,6
|
|
20240411,100100,290589710,20150,20150,20150,20150,0
|
|
20240411,100000,290589710,20150,20150,20150,20150,1
|
|
20240411,095900,290569560,20100,20100,20100,20100,0
|
|
20240411,095800,290569560,20100,20100,20100,20100,0
|
|
20240411,095700,290569560,20100,20100,20100,20100,0
|
|
20240411,095600,290569560,20100,20100,20100,20100,0
|
|
20240411,095500,290569560,20100,20100,20100,20100,482
|
|
20240411,095400,280881360,20050,20050,20050,20050,67
|
|
20240411,095300,279538010,20050,20050,20050,20050,0
|
|
20240411,095200,279538010,20050,20050,20050,20050,0
|
|
20240411,095100,279538010,20050,20050,20050,20050,0
|
|
20240411,095000,279538010,20050,20050,20050,20050,1
|
|
20240411,094900,279517960,20050,20050,20050,20050,1
|
|
20240411,094800,279497910,20050,20050,20050,20050,14
|
|
20240411,094700,279217210,20000,20000,20000,20000,0
|
|
20240411,094600,279217210,20000,20000,20000,20000,0
|
|
20240411,094500,279217210,20000,20000,20000,20000,0
|
|
20240411,094400,279217210,20000,20000,20000,20000,43
|
|
20240411,094300,278357210,20050,20050,20050,20050,1
|
|
20240411,094200,278337160,20050,20050,20050,20050,27
|
|
20240411,094100,277795810,20050,20050,20050,20050,79
|
|
20240411,094000,276211860,20100,20100,20100,20100,0
|
|
20240411,093900,276211860,20100,20100,20100,20100,5
|
|
20240411,093800,276111360,20050,20050,20050,20050,18
|
|
20240411,093700,275750460,20050,20000,20100,20000,102
|
|
20240411,093600,273710310,20000,20000,20000,20000,774
|
|
20240411,093500,258230310,19990,20000,20000,19990,83
|
|
20240411,093400,256570850,20000,20000,20000,20000,105
|
|
20240411,093300,254470850,20000,20100,20100,20000,293
|
|
20240411,093200,248610750,20000,20000,20000,20000,0
|
|
20240411,093100,248610750,20000,20000,20000,19990,100
|
|
20240411,093000,246610910,19970,19970,19970,19970,0
|
|
20240411,092900,246610910,19970,19970,19970,19970,0
|
|
20240411,092800,246610910,19970,19970,19970,19970,0
|
|
20240411,092700,246610910,19970,19970,19970,19970,0
|
|
20240411,092600,246610910,19970,19970,19970,19970,820
|
|
20240411,092500,230235510,19970,20050,20050,19970,221
|
|
20240411,092400,225817930,20100,20100,20100,20100,0
|
|
20240411,092300,225817930,20100,20000,20100,20000,1918
|
|
20240411,092200,187451930,20000,19970,20000,19970,282
|
|
20240411,092100,181814680,19970,19990,19990,19970,8
|
|
20240411,092000,181654900,19990,19990,19990,19950,793
|
|
20240411,091900,165820610,19990,19960,20000,19950,999
|
|
20240411,091800,145882090,20000,20050,20050,19970,3850
|
|
20240411,091700,68904600,20050,20050,20050,20050,0
|
|
20240411,091600,68904600,20050,20050,20050,20050,0
|
|
20240411,091500,68904600,20050,20050,20050,20050,2
|
|
20240411,091400,68864500,20050,20050,20050,20050,7
|
|
20240411,091300,68724150,20050,20050,20050,20000,187
|
|
20240411,091200,64976300,20050,20050,20100,20000,256
|
|
20240411,091100,59852150,20050,20100,20100,20050,954
|
|
20240411,091000,40723200,20150,20150,20150,20100,873
|
|
20240411,090900,23175450,20150,20150,20150,20150,0
|
|
20240411,090800,23175450,20150,20150,20150,20150,2
|
|
20240411,090700,23135150,20250,20250,20250,20250,3
|
|
20240411,090600,23074400,20250,20250,20250,20250,6
|
|
20240411,090500,22952900,20350,20200,20350,20200,204
|
|
20240411,090400,18824100,20200,20150,20200,20150,161
|
|
20240411,090300,15579550,20150,20150,20150,20150,0
|
|
20240411,090200,15579550,20150,20150,20150,20100,449
|
|
20240411,090100,6545100,20250,20200,20250,20150,32
|
|
20240411,090000,5898950,20350,20150,20350,20150,272
|