666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,200300,138782200,12520,12520,12520,12520,329
|
|
20240411,200200,138782200,12520,12520,12520,12520,0
|
|
20240411,200100,138782200,12520,12520,12520,12520,0
|
|
20240411,200000,138782200,12520,12520,12520,12520,0
|
|
20240411,195900,138782200,12520,12520,12520,12520,0
|
|
20240411,195800,138782200,12520,12520,12520,12520,0
|
|
20240411,195700,138782200,12520,12520,12520,12520,0
|
|
20240411,195600,138782200,12520,12520,12520,12520,0
|
|
20240411,195500,138782200,12520,12520,12520,12520,0
|
|
20240411,195400,138782200,12520,12520,12520,12520,0
|
|
20240411,195300,138782200,12520,12520,12520,12520,0
|
|
20240411,195200,138782200,12520,12520,12520,12520,0
|
|
20240411,195100,138782200,12520,12520,12520,12520,0
|
|
20240411,195000,138782200,12520,12520,12520,12520,0
|
|
20240411,194900,138782200,12520,12520,12520,12520,0
|
|
20240411,194800,138782200,12520,12520,12520,12520,0
|
|
20240411,194700,138782200,12520,12520,12520,12520,0
|
|
20240411,194600,138782200,12520,12520,12520,12520,0
|
|
20240411,194500,138782200,12520,12520,12520,12520,0
|
|
20240411,194400,138782200,12520,12520,12520,12520,0
|
|
20240411,194300,138782200,12520,12520,12520,12520,0
|
|
20240411,194200,138782200,12520,12520,12520,12520,0
|
|
20240411,194100,138782200,12520,12520,12520,12520,0
|
|
20240411,194000,138782200,12520,12520,12520,12520,0
|
|
20240411,193900,138782200,12520,12520,12520,12520,0
|
|
20240411,193800,138782200,12520,12520,12520,12520,0
|
|
20240411,193700,138782200,12520,12520,12520,12520,0
|
|
20240411,193600,138782200,12520,12520,12520,12520,0
|
|
20240411,193500,138782200,12520,12520,12520,12520,0
|
|
20240411,193400,138782200,12520,12520,12520,12520,0
|
|
20240411,193300,138782200,12520,12520,12520,12520,329
|
|
20240411,193200,138782200,12520,12520,12520,12520,0
|
|
20240411,193100,138782200,12520,12520,12520,12520,0
|
|
20240411,193000,138782200,12520,12520,12520,12520,0
|
|
20240411,192900,138782200,12520,12520,12520,12520,0
|
|
20240411,192800,138782200,12520,12520,12520,12520,0
|
|
20240411,192700,138782200,12520,12520,12520,12520,0
|
|
20240411,192600,138782200,12520,12520,12520,12520,0
|
|
20240411,192500,138782200,12520,12520,12520,12520,0
|
|
20240411,192400,138782200,12520,12520,12520,12520,0
|
|
20240411,192300,138782200,12520,12520,12520,12520,0
|
|
20240411,192200,138782200,12520,12520,12520,12520,0
|
|
20240411,192100,138782200,12520,12520,12520,12520,0
|
|
20240411,192000,138782200,12520,12520,12520,12520,0
|
|
20240411,191900,138782200,12520,12520,12520,12520,0
|
|
20240411,191800,138782200,12520,12520,12520,12520,0
|
|
20240411,191700,138782200,12520,12520,12520,12520,0
|
|
20240411,191600,138782200,12520,12520,12520,12520,0
|
|
20240411,191500,138782200,12520,12520,12520,12520,0
|
|
20240411,191400,138782200,12520,12520,12520,12520,0
|
|
20240411,191300,138782200,12520,12520,12520,12520,0
|
|
20240411,191200,138782200,12520,12520,12520,12520,0
|
|
20240411,191100,138782200,12520,12520,12520,12520,0
|
|
20240411,191000,138782200,12520,12520,12520,12520,0
|
|
20240411,190900,138782200,12520,12520,12520,12520,0
|
|
20240411,190800,138782200,12520,12520,12520,12520,0
|
|
20240411,190700,138782200,12520,12520,12520,12520,0
|
|
20240411,190600,138782200,12520,12520,12520,12520,0
|
|
20240411,190500,138782200,12520,12520,12520,12520,0
|
|
20240411,190400,138782200,12520,12520,12520,12520,0
|
|
20240411,190300,138782200,12520,12520,12520,12520,329
|
|
20240411,190200,138782200,12520,12520,12520,12520,0
|
|
20240411,190100,138782200,12520,12520,12520,12520,0
|
|
20240411,190000,138782200,12520,12520,12520,12520,0
|
|
20240411,185900,138782200,12520,12520,12520,12520,0
|
|
20240411,185800,138782200,12520,12520,12520,12520,0
|
|
20240411,185700,138782200,12520,12520,12520,12520,0
|
|
20240411,185600,138782200,12520,12520,12520,12520,0
|
|
20240411,185500,138782200,12520,12520,12520,12520,0
|
|
20240411,185400,138782200,12520,12520,12520,12520,0
|
|
20240411,185300,138782200,12520,12520,12520,12520,0
|
|
20240411,185200,138782200,12520,12520,12520,12520,0
|
|
20240411,185100,138782200,12520,12520,12520,12520,0
|
|
20240411,185000,138782200,12520,12520,12520,12520,0
|
|
20240411,184900,138782200,12520,12520,12520,12520,0
|
|
20240411,184800,138782200,12520,12520,12520,12520,0
|
|
20240411,184700,138782200,12520,12520,12520,12520,0
|
|
20240411,184600,138782200,12520,12520,12520,12520,0
|
|
20240411,184500,138782200,12520,12520,12520,12520,0
|
|
20240411,184400,138782200,12520,12520,12520,12520,0
|
|
20240411,184300,138782200,12520,12520,12520,12520,0
|
|
20240411,184200,138782200,12520,12520,12520,12520,0
|
|
20240411,184100,138782200,12520,12520,12520,12520,0
|
|
20240411,184000,138782200,12520,12520,12520,12520,0
|
|
20240411,183900,138782200,12520,12520,12520,12520,0
|
|
20240411,183800,138782200,12520,12520,12520,12520,0
|
|
20240411,183700,138782200,12520,12520,12520,12520,0
|
|
20240411,183600,138782200,12520,12520,12520,12520,0
|
|
20240411,183500,138782200,12520,12520,12520,12520,0
|
|
20240411,183400,138782200,12520,12520,12520,12520,0
|
|
20240411,183300,138782200,12520,12520,12520,12520,329
|
|
20240411,183200,138782200,12520,12520,12520,12520,0
|
|
20240411,183100,138782200,12520,12520,12520,12520,0
|
|
20240411,183000,138782200,12520,12520,12520,12520,0
|
|
20240411,182900,138782200,12520,12520,12520,12520,0
|
|
20240411,182800,138782200,12520,12520,12520,12520,0
|
|
20240411,182700,138782200,12520,12520,12520,12520,0
|
|
20240411,182600,138782200,12520,12520,12520,12520,0
|
|
20240411,182500,138782200,12520,12520,12520,12520,0
|
|
20240411,182400,138782200,12520,12520,12520,12520,0
|
|
20240411,182300,138782200,12520,12520,12520,12520,0
|
|
20240411,182200,138782200,12520,12520,12520,12520,0
|
|
20240411,182100,138782200,12520,12520,12520,12520,0
|
|
20240411,182000,138782200,12520,12520,12520,12520,0
|
|
20240411,181900,138782200,12520,12520,12520,12520,0
|
|
20240411,181800,138782200,12520,12520,12520,12520,0
|
|
20240411,181700,138782200,12520,12520,12520,12520,0
|
|
20240411,181600,138782200,12520,12520,12520,12520,0
|
|
20240411,181500,138782200,12520,12520,12520,12520,0
|
|
20240411,181400,138782200,12520,12520,12520,12520,0
|
|
20240411,181300,138782200,12520,12520,12520,12520,0
|
|
20240411,181200,138782200,12520,12520,12520,12520,0
|
|
20240411,181100,138782200,12520,12520,12520,12520,0
|
|
20240411,181000,138782200,12520,12520,12520,12520,0
|
|
20240411,180900,138782200,12520,12520,12520,12520,0
|
|
20240411,180800,138782200,12520,12520,12520,12520,0
|
|
20240411,180700,138782200,12520,12520,12520,12520,0
|
|
20240411,180600,138782200,12520,12520,12520,12520,0
|
|
20240411,180500,138782200,12520,12520,12520,12520,0
|
|
20240411,180400,138782200,12520,12520,12520,12520,0
|
|
20240411,180300,138782200,12520,12520,12520,12520,329
|
|
20240411,180200,138782200,12520,12520,12520,12520,0
|
|
20240411,180100,138782200,12520,12520,12520,12520,0
|
|
20240411,180000,138782200,12520,12520,12520,12520,0
|
|
20240411,175900,138782200,12520,12520,12520,12520,0
|
|
20240411,175800,138782200,12520,12520,12520,12520,0
|
|
20240411,175700,138782200,12520,12520,12520,12520,0
|
|
20240411,175600,138782200,12520,12520,12520,12520,0
|
|
20240411,175500,138782200,12520,12520,12520,12520,0
|
|
20240411,175400,138782200,12520,12520,12520,12520,0
|
|
20240411,175300,138782200,12520,12520,12520,12520,0
|
|
20240411,175200,138782200,12520,12520,12520,12520,0
|
|
20240411,175100,138782200,12520,12520,12520,12520,0
|
|
20240411,175000,138782200,12520,12520,12520,12520,0
|
|
20240411,174900,138782200,12520,12520,12520,12520,0
|
|
20240411,174800,138782200,12520,12520,12520,12520,0
|
|
20240411,174700,138782200,12520,12520,12520,12520,0
|
|
20240411,174600,138782200,12520,12520,12520,12520,0
|
|
20240411,174500,138782200,12520,12520,12520,12520,0
|
|
20240411,174400,138782200,12520,12520,12520,12520,0
|
|
20240411,174300,138782200,12520,12520,12520,12520,0
|
|
20240411,174200,138782200,12520,12520,12520,12520,0
|
|
20240411,174100,138782200,12520,12520,12520,12520,0
|
|
20240411,174000,138782200,12520,12520,12520,12520,0
|
|
20240411,173900,138782200,12520,12520,12520,12520,0
|
|
20240411,173800,138782200,12520,12520,12520,12520,0
|
|
20240411,173700,138782200,12520,12520,12520,12520,0
|
|
20240411,173600,138782200,12520,12520,12520,12520,0
|
|
20240411,173500,138782200,12520,12520,12520,12520,0
|
|
20240411,173400,138782200,12520,12520,12520,12520,0
|
|
20240411,173300,138782200,12520,12520,12520,12520,329
|
|
20240411,173200,138782200,12520,12520,12520,12520,0
|
|
20240411,173100,138782200,12520,12520,12520,12520,0
|
|
20240411,173000,138782200,12520,12520,12520,12520,0
|
|
20240411,172900,138782200,12520,12520,12520,12520,0
|
|
20240411,172800,138782200,12520,12520,12520,12520,0
|
|
20240411,172700,138782200,12520,12520,12520,12520,0
|
|
20240411,172600,138782200,12520,12520,12520,12520,0
|
|
20240411,172500,138782200,12520,12520,12520,12520,0
|
|
20240411,172400,138782200,12520,12520,12520,12520,0
|
|
20240411,172300,138782200,12520,12520,12520,12520,0
|
|
20240411,172200,138782200,12520,12520,12520,12520,0
|
|
20240411,172100,138782200,12520,12520,12520,12520,0
|
|
20240411,172000,138782200,12520,12520,12520,12520,0
|
|
20240411,171900,138782200,12520,12520,12520,12520,0
|
|
20240411,171800,138782200,12520,12520,12520,12520,0
|
|
20240411,171700,138782200,12520,12520,12520,12520,0
|
|
20240411,171600,138782200,12520,12520,12520,12520,0
|
|
20240411,171500,138782200,12520,12520,12520,12520,0
|
|
20240411,171400,138782200,12520,12520,12520,12520,0
|
|
20240411,171300,138782200,12520,12520,12520,12520,0
|
|
20240411,171200,138782200,12520,12520,12520,12520,0
|
|
20240411,171100,138782200,12520,12520,12520,12520,0
|
|
20240411,171000,138782200,12520,12520,12520,12520,0
|
|
20240411,170900,138782200,12520,12520,12520,12520,0
|
|
20240411,170800,138782200,12520,12520,12520,12520,0
|
|
20240411,170700,138782200,12520,12520,12520,12520,0
|
|
20240411,170600,138782200,12520,12520,12520,12520,0
|
|
20240411,170500,138782200,12520,12520,12520,12520,0
|
|
20240411,170400,138782200,12520,12520,12520,12520,0
|
|
20240411,170300,138782200,12520,12520,12520,12520,329
|
|
20240411,170200,138782200,12520,12520,12520,12520,0
|
|
20240411,170100,138782200,12520,12520,12520,12520,0
|
|
20240411,170000,138782200,12520,12520,12520,12520,0
|
|
20240411,165900,138782200,12520,12520,12520,12520,0
|
|
20240411,165800,138782200,12520,12520,12520,12520,0
|
|
20240411,165700,138782200,12520,12520,12520,12520,0
|
|
20240411,165600,138782200,12520,12520,12520,12520,0
|
|
20240411,165500,138782200,12520,12520,12520,12520,0
|
|
20240411,165400,138782200,12520,12520,12520,12520,0
|
|
20240411,165300,138782200,12520,12520,12520,12520,0
|
|
20240411,165200,138782200,12520,12520,12520,12520,0
|
|
20240411,165100,138782200,12520,12520,12520,12520,0
|
|
20240411,165000,138782200,12520,12520,12520,12520,0
|
|
20240411,164900,138782200,12520,12520,12520,12520,0
|
|
20240411,164800,138782200,12520,12520,12520,12520,0
|
|
20240411,164700,138782200,12520,12520,12520,12520,0
|
|
20240411,164600,138782200,12520,12520,12520,12520,0
|
|
20240411,164500,138782200,12520,12520,12520,12520,0
|
|
20240411,164400,138782200,12520,12520,12520,12520,0
|
|
20240411,164300,138782200,12520,12520,12520,12520,0
|
|
20240411,164200,138782200,12520,12520,12520,12520,0
|
|
20240411,164100,138782200,12520,12520,12520,12520,0
|
|
20240411,164000,138782200,12520,12520,12520,12520,0
|
|
20240411,163900,138782200,12520,12520,12520,12520,0
|
|
20240411,163800,138782200,12520,12520,12520,12520,0
|
|
20240411,163700,138782200,12520,12520,12520,12520,0
|
|
20240411,163600,138782200,12520,12520,12520,12520,0
|
|
20240411,163500,138782200,12520,12520,12520,12520,0
|
|
20240411,163400,138782200,12520,12520,12520,12520,0
|
|
20240411,163300,138782200,12520,12520,12520,12520,329
|
|
20240411,163200,138782200,12520,12520,12520,12520,0
|
|
20240411,163100,138782200,12520,12520,12520,12520,0
|
|
20240411,163000,138782200,12520,12520,12520,12520,0
|
|
20240411,162900,138782200,12520,12520,12520,12520,0
|
|
20240411,162800,138782200,12520,12520,12520,12520,0
|
|
20240411,162700,138782200,12520,12520,12520,12520,0
|
|
20240411,162600,138782200,12520,12520,12520,12520,0
|
|
20240411,162500,138782200,12520,12520,12520,12520,0
|
|
20240411,162400,138782200,12520,12520,12520,12520,0
|
|
20240411,162300,138782200,12520,12520,12520,12520,0
|
|
20240411,162200,138782200,12520,12520,12520,12520,0
|
|
20240411,162100,138782200,12520,12520,12520,12520,0
|
|
20240411,162000,138782200,12520,12520,12520,12520,0
|
|
20240411,161900,138782200,12520,12520,12520,12520,0
|
|
20240411,161800,138782200,12520,12520,12520,12520,0
|
|
20240411,161700,138782200,12520,12520,12520,12520,0
|
|
20240411,161600,138782200,12520,12520,12520,12520,0
|
|
20240411,161500,138782200,12520,12520,12520,12520,0
|
|
20240411,161400,138782200,12520,12520,12520,12520,0
|
|
20240411,161300,138782200,12520,12520,12520,12520,0
|
|
20240411,161200,138782200,12520,12520,12520,12520,0
|
|
20240411,161100,138782200,12520,12520,12520,12520,0
|
|
20240411,161000,138782200,12520,12520,12520,12520,0
|
|
20240411,160900,138782200,12520,12520,12520,12520,0
|
|
20240411,160800,138782200,12520,12520,12520,12520,0
|
|
20240411,160700,138782200,12520,12520,12520,12520,0
|
|
20240411,160600,138782200,12520,12520,12520,12520,0
|
|
20240411,160500,138782200,12520,12520,12520,12520,0
|
|
20240411,160400,138782200,12520,12520,12520,12520,0
|
|
20240411,160300,138782200,12520,12520,12520,12520,329
|
|
20240411,160200,138782200,12520,12520,12520,12520,0
|
|
20240411,160100,138782200,12520,12520,12520,12520,0
|
|
20240411,160000,138782200,12520,12520,12520,12520,0
|
|
20240411,155900,138782200,12520,12520,12520,12520,0
|
|
20240411,155800,138782200,12520,12520,12520,12520,0
|
|
20240411,155700,138782200,12520,12520,12520,12520,0
|
|
20240411,155600,138782200,12520,12520,12520,12520,0
|
|
20240411,155500,138782200,12520,12520,12520,12520,0
|
|
20240411,155400,138782200,12520,12520,12520,12520,0
|
|
20240411,155300,138782200,12520,12520,12520,12520,0
|
|
20240411,155200,138782200,12520,12520,12520,12520,0
|
|
20240411,155100,138782200,12520,12520,12520,12520,0
|
|
20240411,155000,138782200,12520,12520,12520,12520,0
|
|
20240411,154900,138782200,12520,12520,12520,12520,0
|
|
20240411,154800,138782200,12520,12520,12520,12520,0
|
|
20240411,154700,138782200,12520,12520,12520,12520,0
|
|
20240411,154600,138782200,12520,12520,12520,12520,0
|
|
20240411,154500,138782200,12520,12520,12520,12520,0
|
|
20240411,154400,138782200,12520,12520,12520,12520,0
|
|
20240411,154300,138782200,12520,12520,12520,12520,0
|
|
20240411,154200,138782200,12520,12520,12520,12520,0
|
|
20240411,154100,138782200,12520,12520,12520,12520,0
|
|
20240411,154000,138782200,12520,12520,12520,12520,0
|
|
20240411,153900,138782200,12520,12520,12520,12520,0
|
|
20240411,153800,138782200,12520,12520,12520,12520,0
|
|
20240411,153700,138782200,12520,12520,12520,12520,0
|
|
20240411,153600,138782200,12520,12520,12520,12520,0
|
|
20240411,153500,138782200,12520,12520,12520,12520,0
|
|
20240411,153400,138782200,12520,12520,12520,12520,0
|
|
20240411,153300,138782200,12520,12520,12520,12520,329
|
|
20240411,153200,138782200,12520,12520,12520,12520,0
|
|
20240411,153100,138782200,12520,12520,12520,12520,0
|
|
20240411,153000,138782200,12520,12520,12520,12520,329
|
|
20240411,152900,134663120,12550,12550,12550,12550,0
|
|
20240411,152800,134663120,12550,12550,12550,12550,0
|
|
20240411,152700,134663120,12550,12550,12550,12550,0
|
|
20240411,152600,134663120,12550,12550,12550,12550,0
|
|
20240411,152500,134663120,12550,12550,12550,12550,0
|
|
20240411,152400,134663120,12550,12550,12550,12550,0
|
|
20240411,152300,134663120,12550,12550,12550,12550,0
|
|
20240411,152200,134663120,12550,12550,12550,12550,0
|
|
20240411,152100,134663120,12550,12550,12550,12550,0
|
|
20240411,152000,134663120,12550,12550,12550,12550,0
|
|
20240411,151900,134663120,12550,12520,12550,12520,22
|
|
20240411,151800,134387500,12520,12520,12520,12520,94
|
|
20240411,151700,133210620,12520,12520,12520,12520,260
|
|
20240411,151600,129955420,12560,12560,12560,12560,0
|
|
20240411,151500,129955420,12560,12530,12560,12530,11
|
|
20240411,151400,129817290,12560,12560,12560,12560,1
|
|
20240411,151300,129804730,12520,12520,12520,12520,0
|
|
20240411,151200,129804730,12520,12520,12520,12520,31
|
|
20240411,151100,129416610,12520,12520,12520,12520,80
|
|
20240411,151000,128415010,12520,12530,12530,12520,23
|
|
20240411,150900,128126990,12530,12530,12530,12530,44
|
|
20240411,150800,127575670,12520,12520,12520,12520,0
|
|
20240411,150700,127575670,12520,12520,12520,12520,0
|
|
20240411,150600,127575670,12520,12520,12520,12520,0
|
|
20240411,150500,127575670,12520,12530,12530,12520,97
|
|
20240411,150400,126361210,12570,12570,12570,12570,2
|
|
20240411,150300,126336070,12570,12570,12570,12570,0
|
|
20240411,150200,126336070,12570,12570,12570,12570,0
|
|
20240411,150100,126336070,12570,12570,12570,12570,0
|
|
20240411,150000,126336070,12570,12570,12570,12570,0
|
|
20240411,145900,126336070,12570,12570,12570,12570,0
|
|
20240411,145800,126336070,12570,12530,12570,12530,5
|
|
20240411,145700,126273380,12550,12550,12550,12550,0
|
|
20240411,145600,126273380,12550,12520,12550,12520,1039
|
|
20240411,145500,113263690,12520,12520,12520,12520,0
|
|
20240411,145400,113263690,12520,12520,12520,12520,114
|
|
20240411,145300,111836410,12520,12520,12520,12520,29
|
|
20240411,145200,111473330,12520,12530,12530,12520,500
|
|
20240411,145100,105213250,12520,12520,12520,12520,0
|
|
20240411,145000,105213250,12520,12520,12520,12520,0
|
|
20240411,144900,105213250,12520,12520,12520,12520,0
|
|
20240411,144800,105213250,12520,12520,12520,12520,9
|
|
20240411,144700,105100570,12570,12570,12570,12570,0
|
|
20240411,144600,105100570,12570,12570,12570,12570,0
|
|
20240411,144500,105100570,12570,12520,12570,12520,38
|
|
20240411,144400,104624760,12530,12530,12530,12530,1
|
|
20240411,144300,104612230,12530,12530,12530,12530,0
|
|
20240411,144200,104612230,12530,12530,12530,12530,10
|
|
20240411,144100,104486930,12530,12530,12530,12530,0
|
|
20240411,144000,104486930,12530,12530,12530,12530,0
|
|
20240411,143900,104486930,12530,12530,12530,12530,0
|
|
20240411,143800,104486930,12530,12530,12530,12530,0
|
|
20240411,143700,104486930,12530,12540,12540,12530,3
|
|
20240411,143600,104449320,12600,12600,12600,12600,0
|
|
20240411,143500,104449320,12600,12600,12600,12600,0
|
|
20240411,143400,104449320,12600,12600,12600,12600,0
|
|
20240411,143300,104449320,12600,12600,12600,12600,0
|
|
20240411,143200,104449320,12600,12600,12600,12600,0
|
|
20240411,143100,104449320,12600,12600,12600,12600,1
|
|
20240411,143000,104436720,12530,12530,12530,12530,0
|
|
20240411,142900,104436720,12530,12530,12530,12530,0
|
|
20240411,142800,104436720,12530,12530,12530,12530,0
|
|
20240411,142700,104436720,12530,12530,12530,12530,12
|
|
20240411,142600,104286360,12520,12550,12550,12520,106
|
|
20240411,142500,102958600,12550,12570,12570,12550,64
|
|
20240411,142400,102154790,12570,12570,12570,12570,0
|
|
20240411,142300,102154790,12570,12570,12570,12570,0
|
|
20240411,142200,102154790,12570,12570,12570,12570,0
|
|
20240411,142100,102154790,12570,12570,12570,12570,0
|
|
20240411,142000,102154790,12570,12570,12570,12570,0
|
|
20240411,141900,102154790,12570,12570,12570,12570,0
|
|
20240411,141800,102154790,12570,12570,12570,12570,10
|
|
20240411,141700,102029090,12570,12570,12570,12570,3
|
|
20240411,141600,101991380,12570,12570,12570,12570,1
|
|
20240411,141500,101978810,12570,12570,12570,12570,0
|
|
20240411,141400,101978810,12570,12570,12570,12570,14
|
|
20240411,141300,101802830,12570,12570,12570,12570,0
|
|
20240411,141200,101802830,12570,12570,12570,12570,0
|
|
20240411,141100,101802830,12570,12570,12570,12570,21
|
|
20240411,141000,101538860,12580,12580,12580,12580,0
|
|
20240411,140900,101538860,12580,12580,12580,12580,0
|
|
20240411,140800,101538860,12580,12580,12580,12580,46
|
|
20240411,140700,100960180,12600,12600,12600,12600,0
|
|
20240411,140600,100960180,12600,12600,12600,12600,0
|
|
20240411,140500,100960180,12600,12600,12600,12600,0
|
|
20240411,140400,100960180,12600,12600,12600,12600,0
|
|
20240411,140300,100960180,12600,12600,12600,12600,0
|
|
20240411,140200,100960180,12600,12600,12600,12600,0
|
|
20240411,140100,100960180,12600,12600,12600,12600,12
|
|
20240411,140000,100808980,12600,12600,12600,12600,0
|
|
20240411,135900,100808980,12600,12600,12600,12600,0
|
|
20240411,135800,100808980,12600,12600,12600,12600,0
|
|
20240411,135700,100808980,12600,12600,12600,12600,1
|
|
20240411,135600,100796380,12600,12600,12600,12600,0
|
|
20240411,135500,100796380,12600,12600,12600,12600,0
|
|
20240411,135400,100796380,12600,12600,12600,12600,0
|
|
20240411,135300,100796380,12600,12600,12600,12600,0
|
|
20240411,135200,100796380,12600,12600,12600,12600,0
|
|
20240411,135100,100796380,12600,12600,12600,12600,0
|
|
20240411,135000,100796380,12600,12600,12600,12600,10
|
|
20240411,134900,100670380,12600,12600,12600,12600,0
|
|
20240411,134800,100670380,12600,12600,12600,12600,50
|
|
20240411,134700,100040380,12610,12610,12610,12610,0
|
|
20240411,134600,100040380,12610,12610,12610,12610,0
|
|
20240411,134500,100040380,12610,12610,12610,12610,0
|
|
20240411,134400,100040380,12610,12610,12610,12610,0
|
|
20240411,134300,100040380,12610,12610,12610,12610,0
|
|
20240411,134200,100040380,12610,12610,12610,12610,0
|
|
20240411,134100,100040380,12610,12610,12610,12610,0
|
|
20240411,134000,100040380,12610,12610,12610,12610,0
|
|
20240411,133900,100040380,12610,12610,12610,12610,0
|
|
20240411,133800,100040380,12610,12610,12610,12610,0
|
|
20240411,133700,100040380,12610,12610,12610,12610,0
|
|
20240411,133600,100040380,12610,12610,12610,12610,0
|
|
20240411,133500,100040380,12610,12610,12610,12610,0
|
|
20240411,133400,100040380,12610,12610,12610,12610,15
|
|
20240411,133300,99851230,12610,12610,12610,12610,0
|
|
20240411,133200,99851230,12610,12610,12610,12610,0
|
|
20240411,133100,99851230,12610,12610,12610,12610,0
|
|
20240411,133000,99851230,12610,12610,12610,12610,0
|
|
20240411,132900,99851230,12610,12610,12610,12610,0
|
|
20240411,132800,99851230,12610,12610,12610,12610,0
|
|
20240411,132700,99851230,12610,12610,12610,12610,0
|
|
20240411,132600,99851230,12610,12610,12610,12610,0
|
|
20240411,132500,99851230,12610,12610,12610,12610,0
|
|
20240411,132400,99851230,12610,12610,12610,12610,0
|
|
20240411,132300,99851230,12610,12610,12610,12610,0
|
|
20240411,132200,99851230,12610,12610,12610,12610,0
|
|
20240411,132100,99851230,12610,12610,12610,12610,3
|
|
20240411,132000,99813400,12570,12570,12570,12570,0
|
|
20240411,131900,99813400,12570,12570,12570,12570,0
|
|
20240411,131800,99813400,12570,12570,12570,12570,0
|
|
20240411,131700,99813400,12570,12570,12570,12570,0
|
|
20240411,131600,99813400,12570,12570,12570,12570,0
|
|
20240411,131500,99813400,12570,12570,12570,12570,0
|
|
20240411,131400,99813400,12570,12520,12570,12520,744
|
|
20240411,131300,90495800,12520,12520,12520,12520,1
|
|
20240411,131200,90483280,12490,12490,12490,12490,20
|
|
20240411,131100,90233480,12500,12500,12500,12500,0
|
|
20240411,131000,90233480,12500,12520,12520,12500,59
|
|
20240411,130900,89494820,12520,12520,12520,12520,0
|
|
20240411,130800,89494820,12520,12520,12520,12520,0
|
|
20240411,130700,89494820,12520,12520,12520,12520,5
|
|
20240411,130600,89432220,12510,12510,12510,12510,0
|
|
20240411,130500,89432220,12510,12510,12510,12510,15
|
|
20240411,130400,89244570,12490,12490,12490,12490,0
|
|
20240411,130300,89244570,12490,12490,12490,12490,0
|
|
20240411,130200,89244570,12490,12490,12490,12490,0
|
|
20240411,130100,89244570,12490,12490,12490,12490,5
|
|
20240411,130000,89182120,12480,12480,12480,12480,0
|
|
20240411,125900,89182120,12480,12480,12480,12480,0
|
|
20240411,125800,89182120,12480,12480,12480,12480,0
|
|
20240411,125700,89182120,12480,12480,12480,12480,0
|
|
20240411,125600,89182120,12480,12480,12480,12480,1
|
|
20240411,125500,89169640,12480,12520,12520,12480,46
|
|
20240411,125400,88594630,12530,12530,12530,12530,0
|
|
20240411,125300,88594630,12530,12530,12530,12530,0
|
|
20240411,125200,88594630,12530,12530,12530,12530,0
|
|
20240411,125100,88594630,12530,12520,12530,12520,4
|
|
20240411,125000,88544530,12520,12520,12520,12520,0
|
|
20240411,124900,88544530,12520,12520,12520,12520,0
|
|
20240411,124800,88544530,12520,12520,12520,12520,0
|
|
20240411,124700,88544530,12520,12520,12520,12520,0
|
|
20240411,124600,88544530,12520,12520,12520,12520,3
|
|
20240411,124500,88506970,12510,12510,12510,12510,0
|
|
20240411,124400,88506970,12510,12510,12510,12510,0
|
|
20240411,124300,88506970,12510,12510,12510,12510,0
|
|
20240411,124200,88506970,12510,12510,12510,12510,0
|
|
20240411,124100,88506970,12510,12510,12510,12510,0
|
|
20240411,124000,88506970,12510,12510,12510,12510,0
|
|
20240411,123900,88506970,12510,12500,12510,12500,4
|
|
20240411,123800,88456940,12510,12510,12510,12510,0
|
|
20240411,123700,88456940,12510,12510,12510,12510,0
|
|
20240411,123600,88456940,12510,12510,12510,12510,0
|
|
20240411,123500,88456940,12510,12510,12510,12510,0
|
|
20240411,123400,88456940,12510,12510,12510,12510,0
|
|
20240411,123300,88456940,12510,12510,12510,12510,1
|
|
20240411,123200,88444430,12510,12510,12510,12510,1
|
|
20240411,123100,88431920,12510,12510,12510,12510,2
|
|
20240411,123000,88406900,12480,12480,12480,12480,0
|
|
20240411,122900,88406900,12480,12480,12480,12480,0
|
|
20240411,122800,88406900,12480,12480,12480,12480,0
|
|
20240411,122700,88406900,12480,12480,12480,12480,1
|
|
20240411,122600,88394420,12480,12490,12500,12480,68
|
|
20240411,122500,87544600,12480,12480,12480,12480,0
|
|
20240411,122400,87544600,12480,12490,12490,12480,26
|
|
20240411,122300,87219870,12490,12490,12490,12490,0
|
|
20240411,122200,87219870,12490,12500,12500,12490,2
|
|
20240411,122100,87194880,12500,12500,12500,12500,2
|
|
20240411,122000,87169880,12500,12500,12500,12500,0
|
|
20240411,121900,87169880,12500,12500,12500,12500,1
|
|
20240411,121800,87157380,12500,12500,12500,12500,0
|
|
20240411,121700,87157380,12500,12500,12500,12500,0
|
|
20240411,121600,87157380,12500,12500,12500,12500,0
|
|
20240411,121500,87157380,12500,12500,12500,12500,0
|
|
20240411,121400,87157380,12500,12500,12500,12500,9
|
|
20240411,121300,87044880,12500,12500,12500,12500,0
|
|
20240411,121200,87044880,12500,12500,12500,12500,0
|
|
20240411,121100,87044880,12500,12500,12500,12500,0
|
|
20240411,121000,87044880,12500,12500,12500,12500,0
|
|
20240411,120900,87044880,12500,12500,12500,12500,22
|
|
20240411,120800,86769880,12500,12500,12500,12500,0
|
|
20240411,120700,86769880,12500,12500,12500,12500,0
|
|
20240411,120600,86769880,12500,12500,12500,12500,42
|
|
20240411,120500,86244880,12500,12500,12500,12500,0
|
|
20240411,120400,86244880,12500,12500,12500,12500,0
|
|
20240411,120300,86244880,12500,12520,12520,12500,3
|
|
20240411,120200,86207340,12520,12520,12520,12520,8
|
|
20240411,120100,86107180,12520,12520,12520,12520,0
|
|
20240411,120000,86107180,12520,12520,12520,12520,1
|
|
20240411,115900,86094660,12510,12510,12510,12510,0
|
|
20240411,115800,86094660,12510,12510,12510,12510,0
|
|
20240411,115700,86094660,12510,12510,12510,12510,1
|
|
20240411,115600,86082150,12500,12510,12510,12500,279
|
|
20240411,115500,82593290,12510,12540,12540,12510,355
|
|
20240411,115400,78147980,12530,12530,12530,12530,0
|
|
20240411,115300,78147980,12530,12530,12530,12530,0
|
|
20240411,115200,78147980,12530,12530,12530,12530,0
|
|
20240411,115100,78147980,12530,12530,12530,12530,0
|
|
20240411,115000,78147980,12530,12530,12530,12530,0
|
|
20240411,114900,78147980,12530,12530,12530,12530,41
|
|
20240411,114800,77634250,12530,12530,12530,12530,36
|
|
20240411,114700,77183170,12530,12530,12530,12530,0
|
|
20240411,114600,77183170,12530,12530,12530,12530,0
|
|
20240411,114500,77183170,12530,12530,12530,12530,0
|
|
20240411,114400,77183170,12530,12530,12530,12530,0
|
|
20240411,114300,77183170,12530,12530,12530,12530,0
|
|
20240411,114200,77183170,12530,12530,12530,12530,0
|
|
20240411,114100,77183170,12530,12530,12530,12530,0
|
|
20240411,114000,77183170,12530,12530,12530,12530,0
|
|
20240411,113900,77183170,12530,12530,12530,12530,0
|
|
20240411,113800,77183170,12530,12550,12550,12530,30
|
|
20240411,113700,76807030,12550,12550,12550,12550,0
|
|
20240411,113600,76807030,12550,12550,12550,12550,0
|
|
20240411,113500,76807030,12550,12550,12550,12550,4
|
|
20240411,113400,76756830,12600,12600,12600,12600,50
|
|
20240411,113300,76126830,12600,12600,12600,12600,0
|
|
20240411,113200,76126830,12600,12600,12600,12600,0
|
|
20240411,113100,76126830,12600,12600,12600,12600,10
|
|
20240411,113000,76000830,12610,12610,12610,12610,0
|
|
20240411,112900,76000830,12610,12610,12610,12610,0
|
|
20240411,112800,76000830,12610,12610,12610,12610,0
|
|
20240411,112700,76000830,12610,12610,12610,12610,0
|
|
20240411,112600,76000830,12610,12550,12610,12550,13
|
|
20240411,112500,75837070,12600,12600,12600,12600,0
|
|
20240411,112400,75837070,12600,12600,12600,12600,0
|
|
20240411,112300,75837070,12600,12600,12600,12600,0
|
|
20240411,112200,75837070,12600,12600,12600,12600,10
|
|
20240411,112100,75711070,12550,12550,12550,12550,0
|
|
20240411,112000,75711070,12550,12550,12550,12550,52
|
|
20240411,111900,75058470,12550,12550,12550,12550,0
|
|
20240411,111800,75058470,12550,12550,12550,12550,0
|
|
20240411,111700,75058470,12550,12550,12550,12550,3
|
|
20240411,111600,75020820,12550,12550,12550,12550,0
|
|
20240411,111500,75020820,12550,12550,12550,12550,0
|
|
20240411,111400,75020820,12550,12550,12550,12550,0
|
|
20240411,111300,75020820,12550,12550,12550,12550,0
|
|
20240411,111200,75020820,12550,12550,12550,12550,0
|
|
20240411,111100,75020820,12550,12550,12550,12550,0
|
|
20240411,111000,75020820,12550,12550,12550,12550,0
|
|
20240411,110900,75020820,12550,12550,12550,12550,0
|
|
20240411,110800,75020820,12550,12550,12550,12550,0
|
|
20240411,110700,75020820,12550,12550,12550,12550,2
|
|
20240411,110600,74995720,12560,12570,12570,12560,352
|
|
20240411,110500,70572600,12570,12570,12570,12570,4
|
|
20240411,110400,70522320,12570,12570,12570,12570,0
|
|
20240411,110300,70522320,12570,12570,12570,12570,10
|
|
20240411,110200,70396620,12570,12570,12570,12570,0
|
|
20240411,110100,70396620,12570,12570,12570,12570,0
|
|
20240411,110000,70396620,12570,12570,12570,12570,0
|
|
20240411,105900,70396620,12570,12570,12570,12570,23
|
|
20240411,105800,70107510,12570,12570,12570,12570,0
|
|
20240411,105700,70107510,12570,12570,12570,12570,0
|
|
20240411,105600,70107510,12570,12570,12570,12570,0
|
|
20240411,105500,70107510,12570,12570,12570,12570,0
|
|
20240411,105400,70107510,12570,12570,12570,12570,0
|
|
20240411,105300,70107510,12570,12570,12570,12570,0
|
|
20240411,105200,70107510,12570,12570,12570,12570,0
|
|
20240411,105100,70107510,12570,12570,12570,12570,0
|
|
20240411,105000,70107510,12570,12570,12570,12570,0
|
|
20240411,104900,70107510,12570,12570,12570,12570,0
|
|
20240411,104800,70107510,12570,12570,12570,12570,0
|
|
20240411,104700,70107510,12570,12570,12570,12570,0
|
|
20240411,104600,70107510,12570,12570,12570,12570,0
|
|
20240411,104500,70107510,12570,12570,12570,12570,0
|
|
20240411,104400,70107510,12570,12570,12570,12570,19
|
|
20240411,104300,69868680,12550,12550,12550,12550,0
|
|
20240411,104200,69868680,12550,12550,12550,12550,0
|
|
20240411,104100,69868680,12550,12550,12550,12550,0
|
|
20240411,104000,69868680,12550,12550,12550,12550,0
|
|
20240411,103900,69868680,12550,12570,12570,12550,70
|
|
20240411,103800,68989140,12570,12570,12570,12570,9
|
|
20240411,103700,68876010,12570,12570,12570,12570,0
|
|
20240411,103600,68876010,12570,12570,12570,12570,0
|
|
20240411,103500,68876010,12570,12570,12570,12570,0
|
|
20240411,103400,68876010,12570,12570,12570,12570,0
|
|
20240411,103300,68876010,12570,12570,12570,12570,0
|
|
20240411,103200,68876010,12570,12570,12570,12570,0
|
|
20240411,103100,68876010,12570,12570,12570,12570,5
|
|
20240411,103000,68813160,12560,12560,12560,12560,0
|
|
20240411,102900,68813160,12560,12560,12560,12560,0
|
|
20240411,102800,68813160,12560,12600,12600,12560,15
|
|
20240411,102700,68624630,12600,12600,12600,12600,0
|
|
20240411,102600,68624630,12600,12600,12600,12600,0
|
|
20240411,102500,68624630,12600,12600,12600,12600,0
|
|
20240411,102400,68624630,12600,12600,12600,12600,0
|
|
20240411,102300,68624630,12600,12600,12600,12600,0
|
|
20240411,102200,68624630,12600,12600,12600,12600,0
|
|
20240411,102100,68624630,12600,12600,12600,12600,216
|
|
20240411,102000,65903030,12600,12600,12600,12600,0
|
|
20240411,101900,65903030,12600,12600,12600,12600,10
|
|
20240411,101800,65777030,12790,12790,12790,12790,0
|
|
20240411,101700,65777030,12790,12790,12790,12790,10
|
|
20240411,101600,65649130,12790,12790,12790,12790,0
|
|
20240411,101500,65649130,12790,12780,12790,12780,30
|
|
20240411,101400,65265630,12600,12600,12600,12600,0
|
|
20240411,101300,65265630,12600,12620,12620,12600,40
|
|
20240411,101200,64761330,12790,12790,12790,12790,0
|
|
20240411,101100,64761330,12790,12800,12800,12790,2
|
|
20240411,101000,64735740,12600,12600,12600,12600,0
|
|
20240411,100900,64735740,12600,12600,12600,12600,0
|
|
20240411,100800,64735740,12600,12600,12600,12600,14
|
|
20240411,100700,64559340,12800,12800,12800,12800,0
|
|
20240411,100600,64559340,12800,12800,12800,12800,0
|
|
20240411,100500,64559340,12800,12770,12800,12770,13
|
|
20240411,100400,64393240,12800,12790,12800,12790,46
|
|
20240411,100300,63804540,12800,12770,12800,12770,7
|
|
20240411,100200,63714990,12760,12700,12760,12700,22
|
|
20240411,100100,63434740,12730,12670,12730,12670,242
|
|
20240411,100000,60367900,12670,12650,12670,12650,3
|
|
20240411,095900,60329930,12660,12660,12660,12660,0
|
|
20240411,095800,60329930,12660,12650,12660,12650,52
|
|
20240411,095700,59671710,12660,12660,12660,12660,1
|
|
20240411,095600,59659050,12660,12660,12660,12660,1
|
|
20240411,095500,59646390,12540,12540,12540,12540,3
|
|
20240411,095400,59608770,12670,12670,12670,12670,155
|
|
20240411,095300,57644920,12680,12680,12680,12680,0
|
|
20240411,095200,57644920,12680,12680,12680,12680,0
|
|
20240411,095100,57644920,12680,12680,12680,12680,1
|
|
20240411,095000,57632240,12530,12530,12530,12530,0
|
|
20240411,094900,57632240,12530,12530,12530,12530,0
|
|
20240411,094800,57632240,12530,12530,12530,12530,0
|
|
20240411,094700,57632240,12530,12530,12530,12530,0
|
|
20240411,094600,57632240,12530,12530,12530,12530,0
|
|
20240411,094500,57632240,12530,12530,12530,12530,0
|
|
20240411,094400,57632240,12530,12530,12530,12530,13
|
|
20240411,094300,57469350,12540,12540,12540,12540,0
|
|
20240411,094200,57469350,12540,12540,12540,12540,0
|
|
20240411,094100,57469350,12540,12540,12540,12540,0
|
|
20240411,094000,57469350,12540,12540,12540,12540,0
|
|
20240411,093900,57469350,12540,12540,12540,12540,0
|
|
20240411,093800,57469350,12540,12540,12540,12540,0
|
|
20240411,093700,57469350,12540,12540,12540,12540,23
|
|
20240411,093600,57180930,12540,12550,12550,12540,42
|
|
20240411,093500,56653950,12530,12530,12530,12530,0
|
|
20240411,093400,56653950,12530,12830,12830,12530,23
|
|
20240411,093300,56361860,12850,12800,12850,12800,16
|
|
20240411,093200,56157010,12800,12540,12800,12470,484
|
|
20240411,093100,49985310,12460,12460,12460,12460,0
|
|
20240411,093000,49985310,12460,12460,12460,12460,0
|
|
20240411,092900,49985310,12460,12460,12460,12460,7
|
|
20240411,092800,49898090,12450,12450,12450,12450,0
|
|
20240411,092700,49898090,12450,12450,12450,12450,0
|
|
20240411,092600,49898090,12450,12450,12450,12450,0
|
|
20240411,092500,49898090,12450,12450,12450,12450,3
|
|
20240411,092400,49860740,12560,12560,12560,12560,0
|
|
20240411,092300,49860740,12560,12560,12570,12560,104
|
|
20240411,092200,48554470,12560,12550,12560,12550,166
|
|
20240411,092100,46469530,12450,12450,12560,12450,14
|
|
20240411,092000,46294820,12560,12440,12560,12430,24
|
|
20240411,091900,45995970,12450,12450,12450,12450,300
|
|
20240411,091800,42260970,12550,12450,12560,12450,20
|
|
20240411,091700,42010680,12450,12500,12500,12450,556
|
|
20240411,091600,35063470,12460,12460,12460,12460,1
|
|
20240411,091500,35051010,12550,12460,12550,12460,322
|
|
20240411,091400,31037990,12460,12550,12550,12460,11
|
|
20240411,091300,30900030,12450,12550,12550,12450,21
|
|
20240411,091200,30636580,12430,12430,12430,12430,0
|
|
20240411,091100,30636580,12430,12430,12430,12430,0
|
|
20240411,091000,30636580,12430,12430,12430,12430,0
|
|
20240411,090900,30636580,12430,12420,12430,12420,40
|
|
20240411,090800,30139450,12550,12420,12550,12410,13
|
|
20240411,090700,29976990,12550,12550,12550,12550,7
|
|
20240411,090600,29889140,12390,12400,12400,12390,101
|
|
20240411,090500,28637080,12400,12580,12580,12400,3
|
|
20240411,090400,28599700,12400,12620,12620,12390,28
|
|
20240411,090300,28250760,12390,12380,12620,12380,29
|
|
20240411,090200,27889550,12360,12360,12360,12360,17
|
|
20240411,090100,27679430,12440,12660,12660,12440,101
|
|
20240411,090000,26422770,12410,12300,12780,12300,2143
|