666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,200300,441607400,12200,12200,12200,12200,754
|
|
20240412,200200,441607400,12200,12200,12200,12200,0
|
|
20240412,200100,441607400,12200,12200,12200,12200,0
|
|
20240412,200000,441607400,12200,12200,12200,12200,0
|
|
20240412,195900,441607400,12200,12200,12200,12200,0
|
|
20240412,195800,441607400,12200,12200,12200,12200,0
|
|
20240412,195700,441607400,12200,12200,12200,12200,0
|
|
20240412,195600,441607400,12200,12200,12200,12200,0
|
|
20240412,195500,441607400,12200,12200,12200,12200,0
|
|
20240412,195400,441607400,12200,12200,12200,12200,0
|
|
20240412,195300,441607400,12200,12200,12200,12200,0
|
|
20240412,195200,441607400,12200,12200,12200,12200,0
|
|
20240412,195100,441607400,12200,12200,12200,12200,0
|
|
20240412,195000,441607400,12200,12200,12200,12200,0
|
|
20240412,194900,441607400,12200,12200,12200,12200,0
|
|
20240412,194800,441607400,12200,12200,12200,12200,0
|
|
20240412,194700,441607400,12200,12200,12200,12200,0
|
|
20240412,194600,441607400,12200,12200,12200,12200,0
|
|
20240412,194500,441607400,12200,12200,12200,12200,0
|
|
20240412,194400,441607400,12200,12200,12200,12200,0
|
|
20240412,194300,441607400,12200,12200,12200,12200,0
|
|
20240412,194200,441607400,12200,12200,12200,12200,0
|
|
20240412,194100,441607400,12200,12200,12200,12200,0
|
|
20240412,194000,441607400,12200,12200,12200,12200,0
|
|
20240412,193900,441607400,12200,12200,12200,12200,0
|
|
20240412,193800,441607400,12200,12200,12200,12200,0
|
|
20240412,193700,441607400,12200,12200,12200,12200,0
|
|
20240412,193600,441607400,12200,12200,12200,12200,0
|
|
20240412,193500,441607400,12200,12200,12200,12200,0
|
|
20240412,193400,441607400,12200,12200,12200,12200,0
|
|
20240412,193300,441607400,12200,12200,12200,12200,754
|
|
20240412,193200,441607400,12200,12200,12200,12200,0
|
|
20240412,193100,441607400,12200,12200,12200,12200,0
|
|
20240412,193000,441607400,12200,12200,12200,12200,0
|
|
20240412,192900,441607400,12200,12200,12200,12200,0
|
|
20240412,192800,441607400,12200,12200,12200,12200,0
|
|
20240412,192700,441607400,12200,12200,12200,12200,0
|
|
20240412,192600,441607400,12200,12200,12200,12200,0
|
|
20240412,192500,441607400,12200,12200,12200,12200,0
|
|
20240412,192400,441607400,12200,12200,12200,12200,0
|
|
20240412,192300,441607400,12200,12200,12200,12200,0
|
|
20240412,192200,441607400,12200,12200,12200,12200,0
|
|
20240412,192100,441607400,12200,12200,12200,12200,0
|
|
20240412,192000,441607400,12200,12200,12200,12200,0
|
|
20240412,191900,441607400,12200,12200,12200,12200,0
|
|
20240412,191800,441607400,12200,12200,12200,12200,0
|
|
20240412,191700,441607400,12200,12200,12200,12200,0
|
|
20240412,191600,441607400,12200,12200,12200,12200,0
|
|
20240412,191500,441607400,12200,12200,12200,12200,0
|
|
20240412,191400,441607400,12200,12200,12200,12200,0
|
|
20240412,191300,441607400,12200,12200,12200,12200,0
|
|
20240412,191200,441607400,12200,12200,12200,12200,0
|
|
20240412,191100,441607400,12200,12200,12200,12200,0
|
|
20240412,191000,441607400,12200,12200,12200,12200,0
|
|
20240412,190900,441607400,12200,12200,12200,12200,0
|
|
20240412,190800,441607400,12200,12200,12200,12200,0
|
|
20240412,190700,441607400,12200,12200,12200,12200,0
|
|
20240412,190600,441607400,12200,12200,12200,12200,0
|
|
20240412,190500,441607400,12200,12200,12200,12200,0
|
|
20240412,190400,441607400,12200,12200,12200,12200,0
|
|
20240412,190300,441607400,12200,12200,12200,12200,754
|
|
20240412,190200,441607400,12200,12200,12200,12200,0
|
|
20240412,190100,441607400,12200,12200,12200,12200,0
|
|
20240412,190000,441607400,12200,12200,12200,12200,0
|
|
20240412,185900,441607400,12200,12200,12200,12200,0
|
|
20240412,185800,441607400,12200,12200,12200,12200,0
|
|
20240412,185700,441607400,12200,12200,12200,12200,0
|
|
20240412,185600,441607400,12200,12200,12200,12200,0
|
|
20240412,185500,441607400,12200,12200,12200,12200,0
|
|
20240412,185400,441607400,12200,12200,12200,12200,0
|
|
20240412,185300,441607400,12200,12200,12200,12200,0
|
|
20240412,185200,441607400,12200,12200,12200,12200,0
|
|
20240412,185100,441607400,12200,12200,12200,12200,0
|
|
20240412,185000,441607400,12200,12200,12200,12200,0
|
|
20240412,184900,441607400,12200,12200,12200,12200,0
|
|
20240412,184800,441607400,12200,12200,12200,12200,0
|
|
20240412,184700,441607400,12200,12200,12200,12200,0
|
|
20240412,184600,441607400,12200,12200,12200,12200,0
|
|
20240412,184500,441607400,12200,12200,12200,12200,0
|
|
20240412,184400,441607400,12200,12200,12200,12200,0
|
|
20240412,184300,441607400,12200,12200,12200,12200,0
|
|
20240412,184200,441607400,12200,12200,12200,12200,0
|
|
20240412,184100,441607400,12200,12200,12200,12200,0
|
|
20240412,184000,441607400,12200,12200,12200,12200,0
|
|
20240412,183900,441607400,12200,12200,12200,12200,0
|
|
20240412,183800,441607400,12200,12200,12200,12200,0
|
|
20240412,183700,441607400,12200,12200,12200,12200,0
|
|
20240412,183600,441607400,12200,12200,12200,12200,0
|
|
20240412,183500,441607400,12200,12200,12200,12200,0
|
|
20240412,183400,441607400,12200,12200,12200,12200,0
|
|
20240412,183300,441607400,12200,12200,12200,12200,754
|
|
20240412,183200,441607400,12200,12200,12200,12200,0
|
|
20240412,183100,441607400,12200,12200,12200,12200,0
|
|
20240412,183000,441607400,12200,12200,12200,12200,0
|
|
20240412,182900,441607400,12200,12200,12200,12200,0
|
|
20240412,182800,441607400,12200,12200,12200,12200,0
|
|
20240412,182700,441607400,12200,12200,12200,12200,0
|
|
20240412,182600,441607400,12200,12200,12200,12200,0
|
|
20240412,182500,441607400,12200,12200,12200,12200,0
|
|
20240412,182400,441607400,12200,12200,12200,12200,0
|
|
20240412,182300,441607400,12200,12200,12200,12200,0
|
|
20240412,182200,441607400,12200,12200,12200,12200,0
|
|
20240412,182100,441607400,12200,12200,12200,12200,0
|
|
20240412,182000,441607400,12200,12200,12200,12200,0
|
|
20240412,181900,441607400,12200,12200,12200,12200,0
|
|
20240412,181800,441607400,12200,12200,12200,12200,0
|
|
20240412,181700,441607400,12200,12200,12200,12200,0
|
|
20240412,181600,441607400,12200,12200,12200,12200,0
|
|
20240412,181500,441607400,12200,12200,12200,12200,0
|
|
20240412,181400,441607400,12200,12200,12200,12200,0
|
|
20240412,181300,441607400,12200,12200,12200,12200,0
|
|
20240412,181200,441607400,12200,12200,12200,12200,0
|
|
20240412,181100,441607400,12200,12200,12200,12200,0
|
|
20240412,181000,441607400,12200,12200,12200,12200,0
|
|
20240412,180900,441607400,12200,12200,12200,12200,0
|
|
20240412,180800,441607400,12200,12200,12200,12200,0
|
|
20240412,180700,441607400,12200,12200,12200,12200,0
|
|
20240412,180600,441607400,12200,12200,12200,12200,0
|
|
20240412,180500,441607400,12200,12200,12200,12200,0
|
|
20240412,180400,441607400,12200,12200,12200,12200,0
|
|
20240412,180300,441607400,12200,12200,12200,12200,754
|
|
20240412,180200,441607400,12200,12200,12200,12200,0
|
|
20240412,180100,441607400,12200,12200,12200,12200,0
|
|
20240412,180000,441607400,12200,12200,12200,12200,0
|
|
20240412,175900,441607400,12200,12200,12200,12200,0
|
|
20240412,175800,441607400,12200,12200,12200,12200,0
|
|
20240412,175700,441607400,12200,12200,12200,12200,0
|
|
20240412,175600,441607400,12200,12200,12200,12200,0
|
|
20240412,175500,441607400,12200,12200,12200,12200,0
|
|
20240412,175400,441607400,12200,12200,12200,12200,0
|
|
20240412,175300,441607400,12200,12200,12200,12200,0
|
|
20240412,175200,441607400,12200,12200,12200,12200,0
|
|
20240412,175100,441607400,12200,12200,12200,12200,0
|
|
20240412,175000,441607400,12200,12200,12200,12200,0
|
|
20240412,174900,441607400,12200,12200,12200,12200,0
|
|
20240412,174800,441607400,12200,12200,12200,12200,0
|
|
20240412,174700,441607400,12200,12200,12200,12200,0
|
|
20240412,174600,441607400,12200,12200,12200,12200,0
|
|
20240412,174500,441607400,12200,12200,12200,12200,0
|
|
20240412,174400,441607400,12200,12200,12200,12200,0
|
|
20240412,174300,441607400,12200,12200,12200,12200,0
|
|
20240412,174200,441607400,12200,12200,12200,12200,0
|
|
20240412,174100,441607400,12200,12200,12200,12200,0
|
|
20240412,174000,441607400,12200,12200,12200,12200,0
|
|
20240412,173900,441607400,12200,12200,12200,12200,0
|
|
20240412,173800,441607400,12200,12200,12200,12200,0
|
|
20240412,173700,441607400,12200,12200,12200,12200,0
|
|
20240412,173600,441607400,12200,12200,12200,12200,0
|
|
20240412,173500,441607400,12200,12200,12200,12200,0
|
|
20240412,173400,441607400,12200,12200,12200,12200,0
|
|
20240412,173300,441607400,12200,12200,12200,12200,754
|
|
20240412,173200,441607400,12200,12200,12200,12200,0
|
|
20240412,173100,441607400,12200,12200,12200,12200,0
|
|
20240412,173000,441607400,12200,12200,12200,12200,0
|
|
20240412,172900,441607400,12200,12200,12200,12200,0
|
|
20240412,172800,441607400,12200,12200,12200,12200,0
|
|
20240412,172700,441607400,12200,12200,12200,12200,0
|
|
20240412,172600,441607400,12200,12200,12200,12200,0
|
|
20240412,172500,441607400,12200,12200,12200,12200,0
|
|
20240412,172400,441607400,12200,12200,12200,12200,0
|
|
20240412,172300,441607400,12200,12200,12200,12200,0
|
|
20240412,172200,441607400,12200,12200,12200,12200,0
|
|
20240412,172100,441607400,12200,12200,12200,12200,0
|
|
20240412,172000,441607400,12200,12200,12200,12200,0
|
|
20240412,171900,441607400,12200,12200,12200,12200,0
|
|
20240412,171800,441607400,12200,12200,12200,12200,0
|
|
20240412,171700,441607400,12200,12200,12200,12200,0
|
|
20240412,171600,441607400,12200,12200,12200,12200,0
|
|
20240412,171500,441607400,12200,12200,12200,12200,0
|
|
20240412,171400,441607400,12200,12200,12200,12200,0
|
|
20240412,171300,441607400,12200,12200,12200,12200,0
|
|
20240412,171200,441607400,12200,12200,12200,12200,0
|
|
20240412,171100,441607400,12200,12200,12200,12200,0
|
|
20240412,171000,441607400,12200,12200,12200,12200,0
|
|
20240412,170900,441607400,12200,12200,12200,12200,0
|
|
20240412,170800,441607400,12200,12200,12200,12200,0
|
|
20240412,170700,441607400,12200,12200,12200,12200,0
|
|
20240412,170600,441607400,12200,12200,12200,12200,0
|
|
20240412,170500,441607400,12200,12200,12200,12200,0
|
|
20240412,170400,441607400,12200,12200,12200,12200,0
|
|
20240412,170300,441607400,12200,12200,12200,12200,754
|
|
20240412,170200,441607400,12200,12200,12200,12200,0
|
|
20240412,170100,441607400,12200,12200,12200,12200,0
|
|
20240412,170000,441607400,12200,12200,12200,12200,0
|
|
20240412,165900,441607400,12200,12200,12200,12200,0
|
|
20240412,165800,441607400,12200,12200,12200,12200,0
|
|
20240412,165700,441607400,12200,12200,12200,12200,0
|
|
20240412,165600,441607400,12200,12200,12200,12200,0
|
|
20240412,165500,441607400,12200,12200,12200,12200,0
|
|
20240412,165400,441607400,12200,12200,12200,12200,0
|
|
20240412,165300,441607400,12200,12200,12200,12200,0
|
|
20240412,165200,441607400,12200,12200,12200,12200,0
|
|
20240412,165100,441607400,12200,12200,12200,12200,0
|
|
20240412,165000,441607400,12200,12200,12200,12200,0
|
|
20240412,164900,441607400,12200,12200,12200,12200,0
|
|
20240412,164800,441607400,12200,12200,12200,12200,0
|
|
20240412,164700,441607400,12200,12200,12200,12200,0
|
|
20240412,164600,441607400,12200,12200,12200,12200,0
|
|
20240412,164500,441607400,12200,12200,12200,12200,0
|
|
20240412,164400,441607400,12200,12200,12200,12200,0
|
|
20240412,164300,441607400,12200,12200,12200,12200,0
|
|
20240412,164200,441607400,12200,12200,12200,12200,0
|
|
20240412,164100,441607400,12200,12200,12200,12200,0
|
|
20240412,164000,441607400,12200,12200,12200,12200,0
|
|
20240412,163900,441607400,12200,12200,12200,12200,0
|
|
20240412,163800,441607400,12200,12200,12200,12200,0
|
|
20240412,163700,441607400,12200,12200,12200,12200,0
|
|
20240412,163600,441607400,12200,12200,12200,12200,0
|
|
20240412,163500,441607400,12200,12200,12200,12200,0
|
|
20240412,163400,441607400,12200,12200,12200,12200,0
|
|
20240412,163300,441607400,12200,12200,12200,12200,754
|
|
20240412,163200,441607400,12200,12200,12200,12200,0
|
|
20240412,163100,441607400,12200,12200,12200,12200,0
|
|
20240412,163000,441607400,12200,12200,12200,12200,0
|
|
20240412,162900,441607400,12200,12200,12200,12200,0
|
|
20240412,162800,441607400,12200,12200,12200,12200,0
|
|
20240412,162700,441607400,12200,12200,12200,12200,0
|
|
20240412,162600,441607400,12200,12200,12200,12200,0
|
|
20240412,162500,441607400,12200,12200,12200,12200,0
|
|
20240412,162400,441607400,12200,12200,12200,12200,0
|
|
20240412,162300,441607400,12200,12200,12200,12200,0
|
|
20240412,162200,441607400,12200,12200,12200,12200,0
|
|
20240412,162100,441607400,12200,12200,12200,12200,0
|
|
20240412,162000,441607400,12200,12200,12200,12200,0
|
|
20240412,161900,441607400,12200,12200,12200,12200,0
|
|
20240412,161800,441607400,12200,12200,12200,12200,0
|
|
20240412,161700,441607400,12200,12200,12200,12200,0
|
|
20240412,161600,441607400,12200,12200,12200,12200,0
|
|
20240412,161500,441607400,12200,12200,12200,12200,0
|
|
20240412,161400,441607400,12200,12200,12200,12200,0
|
|
20240412,161300,441607400,12200,12200,12200,12200,0
|
|
20240412,161200,441607400,12200,12200,12200,12200,0
|
|
20240412,161100,441607400,12200,12200,12200,12200,0
|
|
20240412,161000,441607400,12200,12200,12200,12200,0
|
|
20240412,160900,441607400,12200,12200,12200,12200,0
|
|
20240412,160800,441607400,12200,12200,12200,12200,0
|
|
20240412,160700,441607400,12200,12200,12200,12200,0
|
|
20240412,160600,441607400,12200,12200,12200,12200,0
|
|
20240412,160500,441607400,12200,12200,12200,12200,0
|
|
20240412,160400,441607400,12200,12200,12200,12200,0
|
|
20240412,160300,441607400,12200,12200,12200,12200,754
|
|
20240412,160200,441607400,12200,12200,12200,12200,0
|
|
20240412,160100,441607400,12200,12200,12200,12200,0
|
|
20240412,160000,441607400,12200,12200,12200,12200,0
|
|
20240412,155900,441607400,12200,12200,12200,12200,0
|
|
20240412,155800,441607400,12200,12200,12200,12200,0
|
|
20240412,155700,441607400,12200,12200,12200,12200,0
|
|
20240412,155600,441607400,12200,12200,12200,12200,0
|
|
20240412,155500,441607400,12200,12200,12200,12200,0
|
|
20240412,155400,441607400,12200,12200,12200,12200,0
|
|
20240412,155300,441607400,12200,12200,12200,12200,0
|
|
20240412,155200,441607400,12200,12200,12200,12200,0
|
|
20240412,155100,441607400,12200,12200,12200,12200,0
|
|
20240412,155000,441607400,12200,12200,12200,12200,0
|
|
20240412,154900,441607400,12200,12200,12200,12200,0
|
|
20240412,154800,441607400,12200,12200,12200,12200,0
|
|
20240412,154700,441607400,12200,12200,12200,12200,0
|
|
20240412,154600,441607400,12200,12200,12200,12200,0
|
|
20240412,154500,441607400,12200,12200,12200,12200,0
|
|
20240412,154400,441607400,12200,12200,12200,12200,0
|
|
20240412,154300,441607400,12200,12200,12200,12200,0
|
|
20240412,154200,441607400,12200,12200,12200,12200,0
|
|
20240412,154100,441607400,12200,12200,12200,12200,0
|
|
20240412,154000,441607400,12200,12200,12200,12200,0
|
|
20240412,153900,441607400,12200,12200,12200,12200,0
|
|
20240412,153800,441607400,12200,12200,12200,12200,0
|
|
20240412,153700,441607400,12200,12200,12200,12200,0
|
|
20240412,153600,441607400,12200,12200,12200,12200,0
|
|
20240412,153500,441607400,12200,12200,12200,12200,0
|
|
20240412,153400,441607400,12200,12200,12200,12200,0
|
|
20240412,153300,441607400,12200,12200,12200,12200,754
|
|
20240412,153200,441607400,12200,12200,12200,12200,0
|
|
20240412,153100,441607400,12200,12200,12200,12200,0
|
|
20240412,153000,441607400,12200,12200,12200,12200,754
|
|
20240412,152900,432408600,12320,12320,12320,12320,0
|
|
20240412,152800,432408600,12320,12320,12320,12320,0
|
|
20240412,152700,432408600,12320,12320,12320,12320,0
|
|
20240412,152600,432408600,12320,12320,12320,12320,0
|
|
20240412,152500,432408600,12320,12320,12320,12320,0
|
|
20240412,152400,432408600,12320,12320,12320,12320,0
|
|
20240412,152300,432408600,12320,12320,12320,12320,0
|
|
20240412,152200,432408600,12320,12320,12320,12320,0
|
|
20240412,152100,432408600,12320,12320,12320,12320,0
|
|
20240412,152000,432408600,12320,12320,12320,12320,0
|
|
20240412,151900,432408600,12320,12230,12320,12200,329
|
|
20240412,151800,428380320,12230,12230,12230,12230,0
|
|
20240412,151700,428380320,12230,12220,12230,12210,219
|
|
20240412,151600,425704150,12220,12220,12220,12220,3
|
|
20240412,151500,425667490,12220,12250,12250,12220,136
|
|
20240412,151400,424003670,12270,12270,12270,12270,2
|
|
20240412,151300,423979130,12270,12270,12270,12270,0
|
|
20240412,151200,423979130,12270,12270,12270,12270,1
|
|
20240412,151100,423966860,12270,12250,12270,12250,20
|
|
20240412,151000,423721690,12240,12240,12240,12240,1
|
|
20240412,150900,423709450,12240,12240,12240,12240,1
|
|
20240412,150800,423697210,12230,12230,12230,12230,1
|
|
20240412,150700,423684980,12250,12230,12280,12220,117
|
|
20240412,150600,422254450,12230,12260,12260,12230,50
|
|
20240412,150500,421641870,12270,12270,12270,12270,10
|
|
20240412,150400,421519170,12260,12260,12260,12260,11
|
|
20240412,150300,421384310,12270,12270,12270,12270,12
|
|
20240412,150200,421237070,12270,12270,12270,12270,31
|
|
20240412,150100,420856700,12280,12280,12280,12280,18
|
|
20240412,150000,420635660,12280,12300,12300,12280,85
|
|
20240412,145900,419590960,12290,12290,12290,12290,7
|
|
20240412,145800,419504930,12290,12290,12290,12290,0
|
|
20240412,145700,419504930,12290,12290,12290,12290,11
|
|
20240412,145600,419369740,12270,12270,12270,12270,0
|
|
20240412,145500,419369740,12270,12270,12270,12270,14
|
|
20240412,145400,419197960,12270,12260,12270,12260,4
|
|
20240412,145300,419148890,12260,12300,12340,12260,107
|
|
20240412,145200,417831940,12300,12300,12300,12300,0
|
|
20240412,145100,417831940,12300,12300,12300,12300,5
|
|
20240412,145000,417770440,12300,12300,12300,12300,0
|
|
20240412,144900,417770440,12300,12300,12300,12300,1
|
|
20240412,144800,417758140,12210,12360,12360,12200,3208
|
|
20240412,144700,378337940,12360,12360,12360,12360,14
|
|
20240412,144600,378164900,12360,12360,12360,12360,0
|
|
20240412,144500,378164900,12360,12360,12360,12360,0
|
|
20240412,144400,378164900,12360,12360,12360,12360,0
|
|
20240412,144300,378164900,12360,12360,12360,12360,0
|
|
20240412,144200,378164900,12360,12360,12360,12360,0
|
|
20240412,144100,378164900,12360,12360,12360,12360,0
|
|
20240412,144000,378164900,12360,12360,12360,12360,2
|
|
20240412,143900,378140180,12350,12350,12350,12350,0
|
|
20240412,143800,378140180,12350,12350,12350,12350,0
|
|
20240412,143700,378140180,12350,12370,12370,12350,2375
|
|
20240412,143600,348808280,12390,12390,12390,12390,0
|
|
20240412,143500,348808280,12390,12390,12390,12390,0
|
|
20240412,143400,348808280,12390,12390,12390,12390,0
|
|
20240412,143300,348808280,12390,12390,12390,12390,0
|
|
20240412,143200,348808280,12390,12390,12390,12390,0
|
|
20240412,143100,348808280,12390,12380,12390,12380,2
|
|
20240412,143000,348783510,12380,12370,12380,12370,22
|
|
20240412,142900,348511350,12360,12410,12410,12360,99
|
|
20240412,142800,347284450,12490,12490,12490,12490,0
|
|
20240412,142700,347284450,12490,12490,12490,12490,0
|
|
20240412,142600,347284450,12490,12490,12490,12490,0
|
|
20240412,142500,347284450,12490,12490,12490,12490,1
|
|
20240412,142400,347271960,12500,12470,12500,12410,129
|
|
20240412,142300,345661750,12440,12440,12440,12440,100
|
|
20240412,142200,344417750,12460,12450,12460,12450,25
|
|
20240412,142100,344106300,12360,12400,12460,12360,91
|
|
20240412,142000,342976440,12440,12310,12440,12300,856
|
|
20240412,141900,332435230,12310,12420,12420,12310,6193
|
|
20240412,141800,255737790,12420,12420,12420,12420,0
|
|
20240412,141700,255737790,12420,12420,12420,12420,0
|
|
20240412,141600,255737790,12420,12420,12420,12420,0
|
|
20240412,141500,255737790,12420,12420,12420,12420,87
|
|
20240412,141400,254657250,12420,12420,12420,12420,0
|
|
20240412,141300,254657250,12420,12420,12420,12420,0
|
|
20240412,141200,254657250,12420,12420,12420,12420,0
|
|
20240412,141100,254657250,12420,12420,12420,12420,17
|
|
20240412,141000,254446110,12420,12420,12420,12420,0
|
|
20240412,140900,254446110,12420,12420,12420,12420,10
|
|
20240412,140800,254321910,12440,12440,12440,12440,0
|
|
20240412,140700,254321910,12440,12440,12440,12440,0
|
|
20240412,140600,254321910,12440,12440,12440,12440,0
|
|
20240412,140500,254321910,12440,12450,12450,12410,6
|
|
20240412,140400,254247290,12420,12420,12420,12420,4
|
|
20240412,140300,254197610,12420,12430,12430,12420,122
|
|
20240412,140200,252682350,12430,12430,12430,12430,0
|
|
20240412,140100,252682350,12430,12440,12440,12430,4
|
|
20240412,140000,252632610,12450,12450,12450,12450,50
|
|
20240412,135900,252010110,12450,12450,12450,12450,2
|
|
20240412,135800,251985210,12430,12430,12430,12430,1
|
|
20240412,135700,251972780,12420,12420,12420,12420,0
|
|
20240412,135600,251972780,12420,12420,12420,12420,1
|
|
20240412,135500,251960360,12420,12420,12420,12420,0
|
|
20240412,135400,251960360,12420,12450,12450,12420,5336
|
|
20240412,135300,185529360,12450,12450,12450,12450,0
|
|
20240412,135200,185529360,12450,12450,12450,12450,50
|
|
20240412,135100,184906860,12460,12460,12460,12460,0
|
|
20240412,135000,184906860,12460,12460,12460,12460,20
|
|
20240412,134900,184657660,12460,12460,12460,12460,2
|
|
20240412,134800,184632740,12460,12460,12460,12460,0
|
|
20240412,134700,184632740,12460,12460,12460,12460,5
|
|
20240412,134600,184570440,12460,12460,12460,12460,0
|
|
20240412,134500,184570440,12460,12460,12460,12460,10
|
|
20240412,134400,184445840,12460,12460,12460,12460,0
|
|
20240412,134300,184445840,12460,12480,12490,12460,91
|
|
20240412,134200,183311120,12460,12460,12460,12460,32
|
|
20240412,134100,182912400,12470,12470,12470,12470,0
|
|
20240412,134000,182912400,12470,12480,12480,12470,2024
|
|
20240412,133900,157653620,12480,12480,12480,12480,10
|
|
20240412,133800,157528820,12480,12480,12480,12480,0
|
|
20240412,133700,157528820,12480,12480,12480,12480,0
|
|
20240412,133600,157528820,12480,12480,12480,12480,0
|
|
20240412,133500,157528820,12480,12480,12480,12480,0
|
|
20240412,133400,157528820,12480,12480,12480,12480,0
|
|
20240412,133300,157528820,12480,12480,12480,12480,0
|
|
20240412,133200,157528820,12480,12480,12480,12480,227
|
|
20240412,133100,154695860,12490,12490,12490,12490,1
|
|
20240412,133000,154683370,12490,12490,12490,12490,1
|
|
20240412,132900,154670880,12480,12480,12480,12480,0
|
|
20240412,132800,154670880,12480,12480,12480,12480,0
|
|
20240412,132700,154670880,12480,12490,12490,12480,12
|
|
20240412,132600,154521080,12480,12480,12480,12480,0
|
|
20240412,132500,154521080,12480,12480,12480,12480,0
|
|
20240412,132400,154521080,12480,12480,12480,12480,0
|
|
20240412,132300,154521080,12480,12480,12480,12480,0
|
|
20240412,132200,154521080,12480,12480,12480,12480,100
|
|
20240412,132100,153273080,12480,12480,12480,12480,0
|
|
20240412,132000,153273080,12480,12480,12480,12480,0
|
|
20240412,131900,153273080,12480,12480,12480,12480,0
|
|
20240412,131800,153273080,12480,12480,12480,12480,0
|
|
20240412,131700,153273080,12480,12480,12480,12480,0
|
|
20240412,131600,153273080,12480,12480,12480,12480,0
|
|
20240412,131500,153273080,12480,12480,12480,12480,0
|
|
20240412,131400,153273080,12480,12480,12480,12480,0
|
|
20240412,131300,153273080,12480,12480,12480,12480,0
|
|
20240412,131200,153273080,12480,12480,12480,12480,0
|
|
20240412,131100,153273080,12480,12480,12480,12480,16
|
|
20240412,131000,153073400,12490,12490,12490,12490,201
|
|
20240412,130900,150562910,12490,12490,12490,12490,0
|
|
20240412,130800,150562910,12490,12490,12490,12490,0
|
|
20240412,130700,150562910,12490,12490,12490,12490,0
|
|
20240412,130600,150562910,12490,12490,12490,12490,1
|
|
20240412,130500,150550420,12480,12480,12480,12480,0
|
|
20240412,130400,150550420,12480,12480,12480,12480,11
|
|
20240412,130300,150413140,12480,12480,12480,12480,0
|
|
20240412,130200,150413140,12480,12480,12480,12480,0
|
|
20240412,130100,150413140,12480,12480,12480,12480,2
|
|
20240412,130000,150388180,12480,12480,12480,12480,20
|
|
20240412,125900,150138580,12480,12480,12480,12480,171
|
|
20240412,125800,148004500,12480,12480,12480,12480,0
|
|
20240412,125700,148004500,12480,12480,12480,12480,0
|
|
20240412,125600,148004500,12480,12480,12480,12480,0
|
|
20240412,125500,148004500,12480,12480,12480,12480,0
|
|
20240412,125400,148004500,12480,12480,12480,12480,1
|
|
20240412,125300,147992020,12480,12480,12480,12480,1
|
|
20240412,125200,147979540,12480,12480,12480,12480,10
|
|
20240412,125100,147854740,12490,12490,12490,12490,0
|
|
20240412,125000,147854740,12490,12490,12490,12490,1
|
|
20240412,124900,147842250,12480,12480,12480,12480,1
|
|
20240412,124800,147829770,12480,12490,12490,12480,730
|
|
20240412,124700,138717600,12500,12500,12500,12500,1
|
|
20240412,124600,138705100,12520,12520,12520,12520,1
|
|
20240412,124500,138692580,12490,12490,12490,12490,0
|
|
20240412,124400,138692580,12490,12490,12490,12490,0
|
|
20240412,124300,138692580,12490,12490,12490,12490,0
|
|
20240412,124200,138692580,12490,12490,12490,12490,0
|
|
20240412,124100,138692580,12490,12490,12490,12490,0
|
|
20240412,124000,138692580,12490,12490,12490,12490,0
|
|
20240412,123900,138692580,12490,12490,12490,12490,0
|
|
20240412,123800,138692580,12490,12490,12490,12490,0
|
|
20240412,123700,138692580,12490,12490,12490,12490,0
|
|
20240412,123600,138692580,12490,12490,12490,12490,0
|
|
20240412,123500,138692580,12490,12520,12520,12490,20
|
|
20240412,123400,138442690,12510,12510,12510,12510,0
|
|
20240412,123300,138442690,12510,12510,12510,12510,0
|
|
20240412,123200,138442690,12510,12510,12510,12510,3
|
|
20240412,123100,138405160,12500,12500,12500,12500,35
|
|
20240412,123000,137967660,12490,12490,12490,12490,1
|
|
20240412,122900,137955170,12520,12520,12520,12520,0
|
|
20240412,122800,137955170,12520,12520,12520,12520,1
|
|
20240412,122700,137942650,12490,12490,12490,12490,2
|
|
20240412,122600,137917670,12520,12520,12520,12520,0
|
|
20240412,122500,137917670,12520,12520,12520,12520,0
|
|
20240412,122400,137917670,12520,12520,12520,12520,0
|
|
20240412,122300,137917670,12520,12520,12520,12520,0
|
|
20240412,122200,137917670,12520,12520,12520,12520,1
|
|
20240412,122100,137905150,12520,12520,12520,12520,0
|
|
20240412,122000,137905150,12520,12510,12520,12510,100
|
|
20240412,121900,136653410,12480,12480,12480,12480,0
|
|
20240412,121800,136653410,12480,12480,12480,12480,459
|
|
20240412,121700,130925090,12490,12490,12490,12480,1004
|
|
20240412,121600,118394400,12490,12490,12490,12490,5
|
|
20240412,121500,118331950,12480,12480,12480,12480,0
|
|
20240412,121400,118331950,12480,12480,12480,12480,0
|
|
20240412,121300,118331950,12480,12480,12480,12480,6
|
|
20240412,121200,118257070,12480,12480,12480,12480,60
|
|
20240412,121100,117508270,12510,12510,12510,12510,5
|
|
20240412,121000,117445720,12480,12480,12480,12480,16
|
|
20240412,120900,117246040,12480,12480,12480,12480,0
|
|
20240412,120800,117246040,12480,12480,12480,12480,7
|
|
20240412,120700,117158680,12490,12490,12490,12490,80
|
|
20240412,120600,116159480,12520,12520,12520,12520,1
|
|
20240412,120500,116146960,12480,12480,12480,12480,0
|
|
20240412,120400,116146960,12480,12480,12480,12480,0
|
|
20240412,120300,116146960,12480,12480,12480,12480,0
|
|
20240412,120200,116146960,12480,12480,12480,12480,0
|
|
20240412,120100,116146960,12480,12480,12480,12480,0
|
|
20240412,120000,116146960,12480,12480,12480,12480,0
|
|
20240412,115900,116146960,12480,12480,12480,12480,0
|
|
20240412,115800,116146960,12480,12480,12480,12480,0
|
|
20240412,115700,116146960,12480,12480,12480,12480,22
|
|
20240412,115600,115872400,12480,12480,12480,12480,0
|
|
20240412,115500,115872400,12480,12480,12480,12480,0
|
|
20240412,115400,115872400,12480,12490,12490,12480,208
|
|
20240412,115300,113275760,12480,12480,12480,12480,171
|
|
20240412,115200,111141680,12490,12490,12490,12490,0
|
|
20240412,115100,111141680,12490,12490,12490,12490,30
|
|
20240412,115000,110766980,12490,12490,12490,12490,0
|
|
20240412,114900,110766980,12490,12490,12490,12490,0
|
|
20240412,114800,110766980,12490,12490,12490,12490,2
|
|
20240412,114700,110742000,12530,12530,12530,12530,0
|
|
20240412,114600,110742000,12530,12530,12530,12530,1
|
|
20240412,114500,110729470,12530,12500,12530,12500,18
|
|
20240412,114400,110504430,12480,12480,12480,12480,69
|
|
20240412,114300,109643310,12480,12480,12480,12480,0
|
|
20240412,114200,109643310,12480,12480,12480,12480,0
|
|
20240412,114100,109643310,12480,12480,12480,12480,0
|
|
20240412,114000,109643310,12480,12480,12480,12480,0
|
|
20240412,113900,109643310,12480,12480,12480,12480,0
|
|
20240412,113800,109643310,12480,12500,12500,12480,4
|
|
20240412,113700,109593330,12480,12480,12480,12480,0
|
|
20240412,113600,109593330,12480,12480,12480,12480,0
|
|
20240412,113500,109593330,12480,12480,12500,12480,19
|
|
20240412,113400,109355890,12480,12480,12480,12480,28
|
|
20240412,113300,109006450,12480,12480,12480,12480,0
|
|
20240412,113200,109006450,12480,12480,12480,12480,0
|
|
20240412,113100,109006450,12480,12490,12490,12480,8
|
|
20240412,113000,108906600,12490,12490,12490,12490,0
|
|
20240412,112900,108906600,12490,12490,12490,12490,18
|
|
20240412,112800,108681780,12480,12490,12490,12480,23
|
|
20240412,112700,108394530,12480,12480,12480,12480,1
|
|
20240412,112600,108382050,12480,12490,12490,12480,253
|
|
20240412,112500,105222190,12490,12500,12500,12490,166
|
|
20240412,112400,103147500,12530,12530,12530,12530,0
|
|
20240412,112300,103147500,12530,12530,12530,12530,0
|
|
20240412,112200,103147500,12530,12530,12530,12530,1
|
|
20240412,112100,103134970,12500,12500,12500,12500,0
|
|
20240412,112000,103134970,12500,12500,12500,12500,0
|
|
20240412,111900,103134970,12500,12500,12500,12500,0
|
|
20240412,111800,103134970,12500,12500,12500,12500,0
|
|
20240412,111700,103134970,12500,12540,12540,12500,110
|
|
20240412,111600,101755970,12550,12550,12550,12550,1
|
|
20240412,111500,101743420,12550,12500,12550,12500,2
|
|
20240412,111400,101718370,12500,12500,12500,12500,0
|
|
20240412,111300,101718370,12500,12500,12500,12500,0
|
|
20240412,111200,101718370,12500,12500,12500,12500,0
|
|
20240412,111100,101718370,12500,12500,12500,12500,34
|
|
20240412,111000,101293370,12480,12480,12480,12480,0
|
|
20240412,110900,101293370,12480,12480,12480,12480,0
|
|
20240412,110800,101293370,12480,12480,12480,12480,0
|
|
20240412,110700,101293370,12480,12480,12480,12480,0
|
|
20240412,110600,101293370,12480,12480,12480,12480,98
|
|
20240412,110500,100070330,12480,12480,12480,12480,0
|
|
20240412,110400,100070330,12480,12480,12480,12480,5
|
|
20240412,110300,100007930,12490,12490,12490,12490,62
|
|
20240412,110200,99233550,12480,12480,12480,12480,0
|
|
20240412,110100,99233550,12480,12490,12490,12480,6
|
|
20240412,110000,99158620,12480,12480,12480,12480,0
|
|
20240412,105900,99158620,12480,12480,12480,12480,0
|
|
20240412,105800,99158620,12480,12480,12480,12480,0
|
|
20240412,105700,99158620,12480,12480,12480,12480,0
|
|
20240412,105600,99158620,12480,12480,12480,12480,0
|
|
20240412,105500,99158620,12480,12490,12490,12480,34
|
|
20240412,105400,98733980,12490,12490,12490,12490,10
|
|
20240412,105300,98609080,12490,12490,12490,12490,1
|
|
20240412,105200,98596590,12490,12490,12490,12490,1
|
|
20240412,105100,98584100,12490,12550,12550,12490,17
|
|
20240412,105000,98371650,12540,12520,12540,12520,344
|
|
20240412,104900,94059320,12480,12480,12480,12480,0
|
|
20240412,104800,94059320,12480,12470,12520,12470,223
|
|
20240412,104700,91275050,12470,12470,12470,12470,39
|
|
20240412,104600,90788720,12470,12470,12470,12470,0
|
|
20240412,104500,90788720,12470,12480,12480,12470,85
|
|
20240412,104400,89728490,12480,12460,12490,12460,57
|
|
20240412,104300,89016620,12470,12470,12470,12470,2
|
|
20240412,104200,88991680,12470,12470,12470,12470,0
|
|
20240412,104100,88991680,12470,12470,12470,12470,0
|
|
20240412,104000,88991680,12470,12470,12470,12470,4
|
|
20240412,103900,88941800,12480,12480,12480,12480,34
|
|
20240412,103800,88517480,12480,12480,12480,12480,0
|
|
20240412,103700,88517480,12480,12480,12480,12480,0
|
|
20240412,103600,88517480,12480,12480,12480,12480,0
|
|
20240412,103500,88517480,12480,12480,12480,12480,0
|
|
20240412,103400,88517480,12480,12480,12480,12480,0
|
|
20240412,103300,88517480,12480,12480,12480,12480,0
|
|
20240412,103200,88517480,12480,12480,12480,12480,3
|
|
20240412,103100,88480040,12480,12480,12480,12480,1
|
|
20240412,103000,88467560,12480,12480,12480,12480,0
|
|
20240412,102900,88467560,12480,12480,12480,12480,0
|
|
20240412,102800,88467560,12480,12480,12480,12480,0
|
|
20240412,102700,88467560,12480,12490,12490,12480,32
|
|
20240412,102600,88067910,12490,12500,12500,12490,11
|
|
20240412,102500,87930420,12500,12500,12500,12500,7
|
|
20240412,102400,87842920,12500,12500,12500,12500,2
|
|
20240412,102300,87817920,12500,12520,12520,12500,28
|
|
20240412,102200,87467740,12510,12510,12510,12510,1
|
|
20240412,102100,87455230,12500,12500,12500,12500,0
|
|
20240412,102000,87455230,12500,12500,12500,12500,0
|
|
20240412,101900,87455230,12500,12500,12500,12500,0
|
|
20240412,101800,87455230,12500,12500,12500,12500,0
|
|
20240412,101700,87455230,12500,12520,12520,12500,174
|
|
20240412,101600,85277030,12520,12520,12520,12520,0
|
|
20240412,101500,85277030,12520,12520,12520,12520,0
|
|
20240412,101400,85277030,12520,12520,12520,12520,1
|
|
20240412,101300,85264510,12520,12520,12520,12520,0
|
|
20240412,101200,85264510,12520,12520,12520,12520,1
|
|
20240412,101100,85251990,12480,12480,12480,12480,1
|
|
20240412,101000,85239510,12520,12520,12520,12520,0
|
|
20240412,100900,85239510,12520,12520,12520,12520,0
|
|
20240412,100800,85239510,12520,12520,12520,12520,0
|
|
20240412,100700,85239510,12520,12520,12520,12520,0
|
|
20240412,100600,85239510,12520,12520,12520,12520,0
|
|
20240412,100500,85239510,12520,12520,12520,12520,0
|
|
20240412,100400,85239510,12520,12520,12520,12520,1
|
|
20240412,100300,85226990,12480,12480,12480,12480,0
|
|
20240412,100200,85226990,12480,12480,12480,12480,31
|
|
20240412,100100,84840110,12480,12510,12510,12480,62
|
|
20240412,100000,84064520,12510,12510,12510,12510,3
|
|
20240412,095900,84026990,12520,12520,12520,12520,0
|
|
20240412,095800,84026990,12520,12520,12520,12520,0
|
|
20240412,095700,84026990,12520,12520,12520,12520,1
|
|
20240412,095600,84014470,12520,12520,12520,12520,0
|
|
20240412,095500,84014470,12520,12480,12520,12460,301
|
|
20240412,095400,80262500,12520,12520,12520,12520,0
|
|
20240412,095300,80262500,12520,12520,12520,12520,0
|
|
20240412,095200,80262500,12520,12520,12520,12520,0
|
|
20240412,095100,80262500,12520,12540,12540,12520,22
|
|
20240412,095000,79986740,12540,12540,12540,12540,0
|
|
20240412,094900,79986740,12540,12540,12540,12540,1
|
|
20240412,094800,79974200,12470,12470,12470,12470,7
|
|
20240412,094700,79886910,12470,12480,12480,12470,80
|
|
20240412,094600,78889110,12470,12540,12540,12470,235
|
|
20240412,094500,75942790,12540,12540,12540,12540,275
|
|
20240412,094400,72494290,12540,12540,12540,12540,0
|
|
20240412,094300,72494290,12540,12540,12540,12540,0
|
|
20240412,094200,72494290,12540,12550,12550,12540,122
|
|
20240412,094100,70964380,12550,12550,12550,12550,0
|
|
20240412,094000,70964380,12550,12550,12590,12550,202
|
|
20240412,093900,68427810,12540,12540,12540,12540,407
|
|
20240412,093800,63324030,12540,12540,12540,12540,0
|
|
20240412,093700,63324030,12540,12540,12540,12540,0
|
|
20240412,093600,63324030,12540,12540,12540,12540,0
|
|
20240412,093500,63324030,12540,12540,12540,12540,0
|
|
20240412,093400,63324030,12540,12510,12540,12510,10
|
|
20240412,093300,63198750,12540,12450,12540,12450,93
|
|
20240412,093200,62038500,12450,12470,12480,12450,202
|
|
20240412,093100,59520170,12410,12410,12410,12410,2
|
|
20240412,093000,59495350,12410,12470,12470,12410,54
|
|
20240412,092900,58824150,12400,12400,12400,12400,0
|
|
20240412,092800,58824150,12400,12470,12470,12400,2
|
|
20240412,092700,58799280,12400,12420,12420,12400,117
|
|
20240412,092600,57347340,12400,12400,12400,12400,0
|
|
20240412,092500,57347340,12400,12460,12460,12400,1618
|
|
20240412,092400,37252630,12460,12470,12470,12460,35
|
|
20240412,092300,36816280,12460,12460,12460,12460,6
|
|
20240412,092200,36741520,12460,12430,12460,12430,294
|
|
20240412,092100,33078310,12430,12430,12430,12430,2
|
|
20240412,092000,33053450,12430,12460,12460,12430,10
|
|
20240412,091900,32929090,12430,12430,12430,12430,100
|
|
20240412,091800,31686090,12430,12430,12430,12430,5
|
|
20240412,091700,31623940,12460,12460,12460,12460,0
|
|
20240412,091600,31623940,12460,12460,12460,12460,1
|
|
20240412,091500,31611480,12460,12460,12460,12460,1
|
|
20240412,091400,31599020,12460,12460,12460,12460,0
|
|
20240412,091300,31599020,12460,12460,12460,12460,41
|
|
20240412,091200,31088160,12420,12460,12460,12420,53
|
|
20240412,091100,30428220,12460,12460,12460,12460,71
|
|
20240412,091000,29543560,12430,12430,12430,12430,5
|
|
20240412,090900,29481410,12430,12430,12430,12430,0
|
|
20240412,090800,29481410,12430,12430,12430,12410,568
|
|
20240412,090700,22421490,12430,12430,12430,12430,0
|
|
20240412,090600,22421490,12430,12430,12430,12430,0
|
|
20240412,090500,22421490,12430,12470,12470,12430,974
|
|
20240412,090400,10289310,12500,12500,12500,12500,33
|
|
20240412,090300,9876810,12480,12480,12480,12480,1
|
|
20240412,090200,9864330,12460,12500,12500,12460,539
|
|
20240412,090100,3142640,12500,12540,12540,12500,167
|
|
20240412,090000,1051680,12520,12520,12520,12520,84
|