612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,190900,577004140,12680,12680,12680,12680,2145
|
|
20240411,190800,577004140,12680,12680,12680,12680,0
|
|
20240411,190700,577004140,12680,12680,12680,12680,0
|
|
20240411,190600,577004140,12680,12680,12680,12680,0
|
|
20240411,190500,577004140,12680,12680,12680,12680,0
|
|
20240411,190400,577004140,12680,12680,12680,12680,0
|
|
20240411,190300,577004140,12680,12680,12680,12680,0
|
|
20240411,190200,577004140,12680,12680,12680,12680,0
|
|
20240411,190100,577004140,12680,12680,12680,12680,0
|
|
20240411,190000,577004140,12680,12680,12680,12680,0
|
|
20240411,185900,577004140,12680,12680,12680,12680,0
|
|
20240411,185800,577004140,12680,12680,12680,12680,0
|
|
20240411,185700,577004140,12680,12680,12680,12680,0
|
|
20240411,185600,577004140,12680,12680,12680,12680,0
|
|
20240411,185500,577004140,12680,12680,12680,12680,0
|
|
20240411,185400,577004140,12680,12680,12680,12680,0
|
|
20240411,185300,577004140,12680,12680,12680,12680,0
|
|
20240411,185200,577004140,12680,12680,12680,12680,0
|
|
20240411,185100,577004140,12680,12680,12680,12680,0
|
|
20240411,185000,577004140,12680,12680,12680,12680,0
|
|
20240411,184900,577004140,12680,12680,12680,12680,0
|
|
20240411,184800,577004140,12680,12680,12680,12680,0
|
|
20240411,184700,577004140,12680,12680,12680,12680,0
|
|
20240411,184600,577004140,12680,12680,12680,12680,0
|
|
20240411,184500,577004140,12680,12680,12680,12680,0
|
|
20240411,184400,577004140,12680,12680,12680,12680,0
|
|
20240411,184300,577004140,12680,12680,12680,12680,0
|
|
20240411,184200,577004140,12680,12680,12680,12680,0
|
|
20240411,184100,577004140,12680,12680,12680,12680,0
|
|
20240411,184000,577004140,12680,12680,12680,12680,0
|
|
20240411,183900,577004140,12680,12680,12680,12680,2145
|
|
20240411,183800,577004140,12680,12680,12680,12680,0
|
|
20240411,183700,577004140,12680,12680,12680,12680,0
|
|
20240411,183600,577004140,12680,12680,12680,12680,0
|
|
20240411,183500,577004140,12680,12680,12680,12680,0
|
|
20240411,183400,577004140,12680,12680,12680,12680,0
|
|
20240411,183300,577004140,12680,12680,12680,12680,0
|
|
20240411,183200,577004140,12680,12680,12680,12680,0
|
|
20240411,183100,577004140,12680,12680,12680,12680,0
|
|
20240411,183000,577004140,12680,12680,12680,12680,0
|
|
20240411,182900,577004140,12680,12680,12680,12680,0
|
|
20240411,182800,577004140,12680,12680,12680,12680,0
|
|
20240411,182700,577004140,12680,12680,12680,12680,0
|
|
20240411,182600,577004140,12680,12680,12680,12680,0
|
|
20240411,182500,577004140,12680,12680,12680,12680,0
|
|
20240411,182400,577004140,12680,12680,12680,12680,0
|
|
20240411,182300,577004140,12680,12680,12680,12680,0
|
|
20240411,182200,577004140,12680,12680,12680,12680,0
|
|
20240411,182100,577004140,12680,12680,12680,12680,0
|
|
20240411,182000,577004140,12680,12680,12680,12680,0
|
|
20240411,181900,577004140,12680,12680,12680,12680,0
|
|
20240411,181800,577004140,12680,12680,12680,12680,0
|
|
20240411,181700,577004140,12680,12680,12680,12680,0
|
|
20240411,181600,577004140,12680,12680,12680,12680,0
|
|
20240411,181500,577004140,12680,12680,12680,12680,0
|
|
20240411,181400,577004140,12680,12680,12680,12680,0
|
|
20240411,181300,577004140,12680,12680,12680,12680,0
|
|
20240411,181200,577004140,12680,12680,12680,12680,0
|
|
20240411,181100,577004140,12680,12680,12680,12680,0
|
|
20240411,181000,577004140,12680,12680,12680,12680,0
|
|
20240411,180900,577004140,12680,12680,12680,12680,2145
|
|
20240411,180800,577004140,12680,12680,12680,12680,0
|
|
20240411,180700,577004140,12680,12680,12680,12680,0
|
|
20240411,180600,577004140,12680,12680,12680,12680,0
|
|
20240411,180500,577004140,12680,12680,12680,12680,0
|
|
20240411,180400,577004140,12680,12680,12680,12680,0
|
|
20240411,180300,577004140,12680,12680,12680,12680,0
|
|
20240411,180200,577004140,12680,12680,12680,12680,0
|
|
20240411,180100,577004140,12680,12680,12680,12680,0
|
|
20240411,180000,577004140,12680,12680,12680,12680,0
|
|
20240411,175900,577004140,12680,12680,12680,12680,0
|
|
20240411,175800,577004140,12680,12680,12680,12680,0
|
|
20240411,175700,577004140,12680,12680,12680,12680,0
|
|
20240411,175600,577004140,12680,12680,12680,12680,0
|
|
20240411,175500,577004140,12680,12680,12680,12680,0
|
|
20240411,175400,577004140,12680,12680,12680,12680,0
|
|
20240411,175300,577004140,12680,12680,12680,12680,0
|
|
20240411,175200,577004140,12680,12680,12680,12680,0
|
|
20240411,175100,577004140,12680,12680,12680,12680,0
|
|
20240411,175000,577004140,12680,12680,12680,12680,0
|
|
20240411,174900,577004140,12680,12680,12680,12680,0
|
|
20240411,174800,577004140,12680,12680,12680,12680,0
|
|
20240411,174700,577004140,12680,12680,12680,12680,0
|
|
20240411,174600,577004140,12680,12680,12680,12680,0
|
|
20240411,174500,577004140,12680,12680,12680,12680,0
|
|
20240411,174400,577004140,12680,12680,12680,12680,0
|
|
20240411,174300,577004140,12680,12680,12680,12680,0
|
|
20240411,174200,577004140,12680,12680,12680,12680,0
|
|
20240411,174100,577004140,12680,12680,12680,12680,0
|
|
20240411,174000,577004140,12680,12680,12680,12680,0
|
|
20240411,173900,577004140,12680,12680,12680,12680,2145
|
|
20240411,173800,577004140,12680,12680,12680,12680,0
|
|
20240411,173700,577004140,12680,12680,12680,12680,0
|
|
20240411,173600,577004140,12680,12680,12680,12680,0
|
|
20240411,173500,577004140,12680,12680,12680,12680,0
|
|
20240411,173400,577004140,12680,12680,12680,12680,0
|
|
20240411,173300,577004140,12680,12680,12680,12680,0
|
|
20240411,173200,577004140,12680,12680,12680,12680,0
|
|
20240411,173100,577004140,12680,12680,12680,12680,0
|
|
20240411,173000,577004140,12680,12680,12680,12680,0
|
|
20240411,172900,577004140,12680,12680,12680,12680,0
|
|
20240411,172800,577004140,12680,12680,12680,12680,0
|
|
20240411,172700,577004140,12680,12680,12680,12680,0
|
|
20240411,172600,577004140,12680,12680,12680,12680,0
|
|
20240411,172500,577004140,12680,12680,12680,12680,0
|
|
20240411,172400,577004140,12680,12680,12680,12680,0
|
|
20240411,172300,577004140,12680,12680,12680,12680,0
|
|
20240411,172200,577004140,12680,12680,12680,12680,0
|
|
20240411,172100,577004140,12680,12680,12680,12680,0
|
|
20240411,172000,577004140,12680,12680,12680,12680,0
|
|
20240411,171900,577004140,12680,12680,12680,12680,0
|
|
20240411,171800,577004140,12680,12680,12680,12680,0
|
|
20240411,171700,577004140,12680,12680,12680,12680,0
|
|
20240411,171600,577004140,12680,12680,12680,12680,0
|
|
20240411,171500,577004140,12680,12680,12680,12680,0
|
|
20240411,171400,577004140,12680,12680,12680,12680,0
|
|
20240411,171300,577004140,12680,12680,12680,12680,0
|
|
20240411,171200,577004140,12680,12680,12680,12680,0
|
|
20240411,171100,577004140,12680,12680,12680,12680,0
|
|
20240411,171000,577004140,12680,12680,12680,12680,0
|
|
20240411,170900,577004140,12680,12680,12680,12680,2145
|
|
20240411,170800,577004140,12680,12680,12680,12680,0
|
|
20240411,170700,577004140,12680,12680,12680,12680,0
|
|
20240411,170600,577004140,12680,12680,12680,12680,0
|
|
20240411,170500,577004140,12680,12680,12680,12680,0
|
|
20240411,170400,577004140,12680,12680,12680,12680,0
|
|
20240411,170300,577004140,12680,12680,12680,12680,0
|
|
20240411,170200,577004140,12680,12680,12680,12680,0
|
|
20240411,170100,577004140,12680,12680,12680,12680,0
|
|
20240411,170000,577004140,12680,12680,12680,12680,0
|
|
20240411,165900,577004140,12680,12680,12680,12680,0
|
|
20240411,165800,577004140,12680,12680,12680,12680,0
|
|
20240411,165700,577004140,12680,12680,12680,12680,0
|
|
20240411,165600,577004140,12680,12680,12680,12680,0
|
|
20240411,165500,577004140,12680,12680,12680,12680,0
|
|
20240411,165400,577004140,12680,12680,12680,12680,0
|
|
20240411,165300,577004140,12680,12680,12680,12680,0
|
|
20240411,165200,577004140,12680,12680,12680,12680,0
|
|
20240411,165100,577004140,12680,12680,12680,12680,0
|
|
20240411,165000,577004140,12680,12680,12680,12680,0
|
|
20240411,164900,577004140,12680,12680,12680,12680,0
|
|
20240411,164800,577004140,12680,12680,12680,12680,0
|
|
20240411,164700,577004140,12680,12680,12680,12680,0
|
|
20240411,164600,577004140,12680,12680,12680,12680,0
|
|
20240411,164500,577004140,12680,12680,12680,12680,0
|
|
20240411,164400,577004140,12680,12680,12680,12680,0
|
|
20240411,164300,577004140,12680,12680,12680,12680,0
|
|
20240411,164200,577004140,12680,12680,12680,12680,0
|
|
20240411,164100,577004140,12680,12680,12680,12680,0
|
|
20240411,164000,577004140,12680,12680,12680,12680,0
|
|
20240411,163900,577004140,12680,12680,12680,12680,2145
|
|
20240411,163800,577004140,12680,12680,12680,12680,0
|
|
20240411,163700,577004140,12680,12680,12680,12680,0
|
|
20240411,163600,577004140,12680,12680,12680,12680,0
|
|
20240411,163500,577004140,12680,12680,12680,12680,0
|
|
20240411,163400,577004140,12680,12680,12680,12680,0
|
|
20240411,163300,577004140,12680,12680,12680,12680,0
|
|
20240411,163200,577004140,12680,12680,12680,12680,0
|
|
20240411,163100,577004140,12680,12680,12680,12680,0
|
|
20240411,163000,577004140,12680,12680,12680,12680,0
|
|
20240411,162900,577004140,12680,12680,12680,12680,0
|
|
20240411,162800,577004140,12680,12680,12680,12680,0
|
|
20240411,162700,577004140,12680,12680,12680,12680,0
|
|
20240411,162600,577004140,12680,12680,12680,12680,0
|
|
20240411,162500,577004140,12680,12680,12680,12680,0
|
|
20240411,162400,577004140,12680,12680,12680,12680,0
|
|
20240411,162300,577004140,12680,12680,12680,12680,0
|
|
20240411,162200,577004140,12680,12680,12680,12680,0
|
|
20240411,162100,577004140,12680,12680,12680,12680,0
|
|
20240411,162000,577004140,12680,12680,12680,12680,0
|
|
20240411,161900,577004140,12680,12680,12680,12680,0
|
|
20240411,161800,577004140,12680,12680,12680,12680,0
|
|
20240411,161700,577004140,12680,12680,12680,12680,0
|
|
20240411,161600,577004140,12680,12680,12680,12680,0
|
|
20240411,161500,577004140,12680,12680,12680,12680,0
|
|
20240411,161400,577004140,12680,12680,12680,12680,0
|
|
20240411,161300,577004140,12680,12680,12680,12680,0
|
|
20240411,161200,577004140,12680,12680,12680,12680,0
|
|
20240411,161100,577004140,12680,12680,12680,12680,0
|
|
20240411,161000,577004140,12680,12680,12680,12680,0
|
|
20240411,160900,577004140,12680,12680,12680,12680,2145
|
|
20240411,160800,577004140,12680,12680,12680,12680,0
|
|
20240411,160700,577004140,12680,12680,12680,12680,0
|
|
20240411,160600,577004140,12680,12680,12680,12680,0
|
|
20240411,160500,577004140,12680,12680,12680,12680,0
|
|
20240411,160400,577004140,12680,12680,12680,12680,0
|
|
20240411,160300,577004140,12680,12680,12680,12680,0
|
|
20240411,160200,577004140,12680,12680,12680,12680,0
|
|
20240411,160100,577004140,12680,12680,12680,12680,0
|
|
20240411,160000,577004140,12680,12680,12680,12680,0
|
|
20240411,155900,577004140,12680,12680,12680,12680,0
|
|
20240411,155800,577004140,12680,12680,12680,12680,0
|
|
20240411,155700,577004140,12680,12680,12680,12680,0
|
|
20240411,155600,577004140,12680,12680,12680,12680,0
|
|
20240411,155500,577004140,12680,12680,12680,12680,0
|
|
20240411,155400,577004140,12680,12680,12680,12680,0
|
|
20240411,155300,577004140,12680,12680,12680,12680,0
|
|
20240411,155200,577004140,12680,12680,12680,12680,0
|
|
20240411,155100,577004140,12680,12680,12680,12680,0
|
|
20240411,155000,577004140,12680,12680,12680,12680,0
|
|
20240411,154900,577004140,12680,12680,12680,12680,0
|
|
20240411,154800,577004140,12680,12680,12680,12680,0
|
|
20240411,154700,577004140,12680,12680,12680,12680,0
|
|
20240411,154600,577004140,12680,12680,12680,12680,0
|
|
20240411,154500,577004140,12680,12680,12680,12680,0
|
|
20240411,154400,577004140,12680,12680,12680,12680,0
|
|
20240411,154300,577004140,12680,12680,12680,12680,0
|
|
20240411,154200,577004140,12680,12680,12680,12680,0
|
|
20240411,154100,577004140,12680,12680,12680,12680,0
|
|
20240411,154000,577004140,12680,12680,12680,12680,0
|
|
20240411,153900,577004140,12680,12680,12680,12680,2145
|
|
20240411,153800,577004140,12680,12680,12680,12680,0
|
|
20240411,153700,577004140,12680,12680,12680,12680,0
|
|
20240411,153600,577004140,12680,12680,12680,12680,0
|
|
20240411,153500,577004140,12680,12680,12680,12680,0
|
|
20240411,153400,577004140,12680,12680,12680,12680,0
|
|
20240411,153300,577004140,12680,12680,12680,12680,0
|
|
20240411,153200,577004140,12680,12680,12680,12680,0
|
|
20240411,153100,577004140,12680,12680,12680,12680,0
|
|
20240411,153000,577004140,12680,12680,12680,12680,2145
|
|
20240411,152900,549805540,12580,12580,12580,12580,0
|
|
20240411,152800,549805540,12580,12580,12580,12580,0
|
|
20240411,152700,549805540,12580,12580,12580,12580,0
|
|
20240411,152600,549805540,12580,12580,12580,12580,0
|
|
20240411,152500,549805540,12580,12580,12580,12580,0
|
|
20240411,152400,549805540,12580,12580,12580,12580,0
|
|
20240411,152300,549805540,12580,12580,12580,12580,0
|
|
20240411,152200,549805540,12580,12580,12580,12580,0
|
|
20240411,152100,549805540,12580,12580,12580,12580,0
|
|
20240411,152000,549805540,12580,12580,12580,12580,0
|
|
20240411,151900,549805540,12580,12540,12580,12530,24
|
|
20240411,151800,549504160,12590,12570,12590,12510,72
|
|
20240411,151700,548600270,12590,12520,12590,12520,30
|
|
20240411,151600,548223090,12520,12520,12520,12520,13
|
|
20240411,151500,548060330,12520,12520,12520,12520,14
|
|
20240411,151400,547885050,12520,12520,12520,12520,12
|
|
20240411,151300,547734810,12520,12520,12520,12520,7
|
|
20240411,151200,547647170,12520,12520,12520,12520,8
|
|
20240411,151100,547547010,12580,12510,12580,12510,12
|
|
20240411,151000,547396610,12510,12540,12540,12510,471
|
|
20240411,150900,541496630,12540,12540,12540,12540,0
|
|
20240411,150800,541496630,12540,12540,12540,12540,0
|
|
20240411,150700,541496630,12540,12540,12540,12540,1
|
|
20240411,150600,541484090,12540,12540,12540,12540,78
|
|
20240411,150500,540505970,12540,12530,12540,12530,5
|
|
20240411,150400,540443310,12540,12540,12540,12540,0
|
|
20240411,150300,540443310,12540,12540,12540,12540,0
|
|
20240411,150200,540443310,12540,12540,12540,12540,0
|
|
20240411,150100,540443310,12540,12540,12540,12540,104
|
|
20240411,150000,539139150,12550,12550,12550,12550,100
|
|
20240411,145900,537884150,12550,12550,12550,12550,1
|
|
20240411,145800,537871600,12550,12550,12550,12550,0
|
|
20240411,145700,537871600,12550,12550,12550,12550,0
|
|
20240411,145600,537871600,12550,12550,12550,12550,0
|
|
20240411,145500,537871600,12550,12550,12550,12550,0
|
|
20240411,145400,537871600,12550,12550,12550,12550,69
|
|
20240411,145300,537005650,12550,12560,12600,12550,962
|
|
20240411,145200,524926190,12560,12560,12560,12560,10
|
|
20240411,145100,524800590,12540,12540,12540,12540,5
|
|
20240411,145000,524737890,12540,12540,12540,12540,100
|
|
20240411,144900,523483890,12550,12550,12550,12550,22
|
|
20240411,144800,523207790,12540,12540,12540,12540,1
|
|
20240411,144700,523195250,12540,12540,12540,12540,66
|
|
20240411,144600,522367610,12550,12550,12550,12550,1
|
|
20240411,144500,522355060,12550,12550,12550,12550,0
|
|
20240411,144400,522355060,12550,12550,12550,12550,0
|
|
20240411,144300,522355060,12550,12550,12550,12550,22
|
|
20240411,144200,522078960,12530,12530,12530,12530,0
|
|
20240411,144100,522078960,12530,12530,12530,12530,0
|
|
20240411,144000,522078960,12530,12530,12530,12530,10
|
|
20240411,143900,521953660,12550,12560,12560,12550,48
|
|
20240411,143800,521350890,12560,12560,12560,12560,10
|
|
20240411,143700,521225290,12550,12550,12550,12550,0
|
|
20240411,143600,521225290,12550,12550,12550,12550,50
|
|
20240411,143500,520597790,12550,12550,12550,12550,32
|
|
20240411,143400,520196190,12540,12540,12540,12540,0
|
|
20240411,143300,520196190,12540,12540,12540,12540,24
|
|
20240411,143200,519895230,12540,12540,12540,12540,50
|
|
20240411,143100,519268230,12550,12550,12550,12550,0
|
|
20240411,143000,519268230,12550,12550,12550,12550,9
|
|
20240411,142900,519155280,12540,12540,12540,12540,5
|
|
20240411,142800,519092580,12540,12540,12540,12540,2
|
|
20240411,142700,519067500,12550,12550,12550,12550,0
|
|
20240411,142600,519067500,12550,12550,12550,12550,0
|
|
20240411,142500,519067500,12550,12550,12550,12550,92
|
|
20240411,142400,517912900,12560,12560,12560,12560,1
|
|
20240411,142300,517900340,12560,12560,12560,12560,0
|
|
20240411,142200,517900340,12560,12560,12560,12560,2
|
|
20240411,142100,517875220,12560,12560,12560,12560,0
|
|
20240411,142000,517875220,12560,12560,12560,12560,0
|
|
20240411,141900,517875220,12560,12560,12560,12560,0
|
|
20240411,141800,517875220,12560,12560,12560,12560,0
|
|
20240411,141700,517875220,12560,12560,12560,12560,5
|
|
20240411,141600,517812420,12560,12560,12560,12560,0
|
|
20240411,141500,517812420,12560,12560,12560,12560,0
|
|
20240411,141400,517812420,12560,12540,12560,12540,112
|
|
20240411,141300,516407910,12540,12540,12540,12540,0
|
|
20240411,141200,516407910,12540,12540,12540,12540,0
|
|
20240411,141100,516407910,12540,12540,12540,12540,253
|
|
20240411,141000,513235290,12550,12550,12550,12550,100
|
|
20240411,140900,511980290,12560,12590,12590,12560,34
|
|
20240411,140800,511552500,12560,12590,12590,12540,1350
|
|
20240411,140700,494607870,12590,12590,12590,12590,64
|
|
20240411,140600,493802110,12570,12570,12570,12570,0
|
|
20240411,140500,493802110,12570,12570,12570,12570,0
|
|
20240411,140400,493802110,12570,12590,12590,12570,121
|
|
20240411,140300,492278960,12590,12590,12590,12590,0
|
|
20240411,140200,492278960,12590,12590,12590,12590,0
|
|
20240411,140100,492278960,12590,12590,12590,12590,0
|
|
20240411,140000,492278960,12590,12570,12590,12570,1225
|
|
20240411,135900,476870310,12580,12580,12580,12580,203
|
|
20240411,135800,474316570,12600,12600,12600,12600,0
|
|
20240411,135700,474316570,12600,12600,12600,12600,0
|
|
20240411,135600,474316570,12600,12600,12600,12600,1
|
|
20240411,135500,474303970,12590,12590,12590,12590,0
|
|
20240411,135400,474303970,12590,12590,12590,12590,0
|
|
20240411,135300,474303970,12590,12590,12590,12590,57
|
|
20240411,135200,473586340,12580,12580,12580,12580,0
|
|
20240411,135100,473586340,12580,12580,12580,12580,24
|
|
20240411,135000,473284420,12560,12560,12560,12560,0
|
|
20240411,134900,473284420,12560,12560,12560,12560,0
|
|
20240411,134800,473284420,12560,12590,12590,12560,400
|
|
20240411,134700,468253730,12600,12600,12600,12600,10
|
|
20240411,134600,468127730,12590,12590,12590,12590,110
|
|
20240411,134500,466742830,12590,12590,12590,12590,0
|
|
20240411,134400,466742830,12590,12590,12590,12590,0
|
|
20240411,134300,466742830,12590,12590,12590,12590,40
|
|
20240411,134200,466239230,12600,12600,12600,12600,63
|
|
20240411,134100,465445430,12600,12600,12600,12600,23
|
|
20240411,134000,465155630,12600,12600,12600,12600,17
|
|
20240411,133900,464941430,12600,12600,12600,12600,58
|
|
20240411,133800,464210630,12600,12610,12610,12600,39
|
|
20240411,133700,463719190,12610,12610,12610,12610,40
|
|
20240411,133600,463214790,12610,12620,12620,12610,26
|
|
20240411,133500,462886830,12620,12620,12620,12620,16
|
|
20240411,133400,462684910,12620,12620,12620,12620,36
|
|
20240411,133300,462230590,12620,12620,12620,12620,41
|
|
20240411,133200,461713170,12630,12630,12630,12630,10
|
|
20240411,133100,461586870,12630,12630,12630,12630,4
|
|
20240411,133000,461536350,12640,12610,12650,12610,1055
|
|
20240411,132900,448193250,12600,12600,12600,12600,16
|
|
20240411,132800,447991650,12600,12600,12600,12600,20
|
|
20240411,132700,447739650,12600,12610,12610,12600,43
|
|
20240411,132600,447197570,12620,12620,12620,12620,25
|
|
20240411,132500,446882070,12620,12620,12620,12620,15
|
|
20240411,132400,446692770,12620,12620,12620,12610,53
|
|
20240411,132300,446024030,12650,12650,12650,12650,0
|
|
20240411,132200,446024030,12650,12610,12650,12600,56
|
|
20240411,132100,445318000,12620,12630,12630,12610,131
|
|
20240411,132000,443665630,12630,12630,12630,12630,2
|
|
20240411,131900,443640370,12630,12620,12630,12620,106
|
|
20240411,131800,442301690,12610,12620,12620,12610,59
|
|
20240411,131700,441557540,12620,12620,12620,12620,18
|
|
20240411,131600,441330380,12620,12620,12620,12620,94
|
|
20240411,131500,440144100,12630,12620,12630,12620,16
|
|
20240411,131400,439942170,12620,12620,12630,12620,140
|
|
20240411,131300,438174370,12620,12630,12630,12620,136
|
|
20240411,131200,436458000,12630,12630,12630,12630,0
|
|
20240411,131100,436458000,12630,12630,12630,12630,45
|
|
20240411,131000,435889650,12630,12630,12630,12630,61
|
|
20240411,130900,435119220,12630,12630,12630,12630,19
|
|
20240411,130800,434879250,12640,12640,12640,12640,0
|
|
20240411,130700,434879250,12640,12630,12640,12630,81
|
|
20240411,130600,433855920,12640,12650,12650,12640,43
|
|
20240411,130500,433312200,12650,12640,12650,12640,25
|
|
20240411,130400,432996140,12630,12650,12650,12630,37
|
|
20240411,130300,432528430,12690,12690,12690,12690,0
|
|
20240411,130200,432528430,12690,12640,12690,12640,1133
|
|
20240411,130100,418189270,12630,12620,12630,12620,112
|
|
20240411,130000,416774860,12620,12620,12630,12620,54
|
|
20240411,125900,416093180,12620,12630,12640,12600,95
|
|
20240411,125800,414894240,12610,12630,12630,12600,1123
|
|
20240411,125700,400737350,12650,12650,12650,12650,0
|
|
20240411,125600,400737350,12650,12630,12650,12620,370
|
|
20240411,125500,396064400,12620,12630,12630,12620,42
|
|
20240411,125400,395534160,12620,12620,12630,12620,34
|
|
20240411,125300,395105050,12630,12640,12640,12620,63
|
|
20240411,125200,394309440,12640,12660,12680,12640,35
|
|
20240411,125100,393866940,12640,12650,12660,12640,31
|
|
20240411,125000,393474880,12660,12670,12670,12660,206
|
|
20240411,124900,390865200,12670,12670,12670,12670,0
|
|
20240411,124800,390865200,12670,12670,12670,12670,1
|
|
20240411,124700,390852530,12680,12670,12680,12630,1279
|
|
20240411,124600,374682560,12670,12670,12670,12670,1
|
|
20240411,124500,374669890,12680,12680,12680,12680,0
|
|
20240411,124400,374669890,12680,12680,12680,12680,0
|
|
20240411,124300,374669890,12680,12680,12680,12680,0
|
|
20240411,124200,374669890,12680,12670,12680,12670,21
|
|
20240411,124100,374403790,12680,12680,12680,12680,1
|
|
20240411,124000,374391110,12670,12670,12670,12670,0
|
|
20240411,123900,374391110,12670,12670,12670,12670,0
|
|
20240411,123800,374391110,12670,12670,12670,12670,49
|
|
20240411,123700,373770280,12670,12670,12670,12670,2
|
|
20240411,123600,373744940,12690,12690,12690,12690,0
|
|
20240411,123500,373744940,12690,12690,12690,12690,0
|
|
20240411,123400,373744940,12690,12660,12690,12660,55
|
|
20240411,123300,373048080,12630,12650,12650,12630,225
|
|
20240411,123200,370201930,12650,12610,12650,12610,389
|
|
20240411,123100,365282800,12610,12610,12640,12600,359
|
|
20240411,123000,360757940,12610,12610,12610,12610,4
|
|
20240411,122900,360707500,12640,12640,12640,12640,0
|
|
20240411,122800,360707500,12640,12630,12640,12600,1144
|
|
20240411,122700,346287030,12640,12640,12640,12640,0
|
|
20240411,122600,346287030,12640,12640,12640,12640,0
|
|
20240411,122500,346287030,12640,12640,12640,12640,2
|
|
20240411,122400,346261750,12640,12640,12640,12640,0
|
|
20240411,122300,346261750,12640,12640,12640,12640,0
|
|
20240411,122200,346261750,12640,12640,12640,12640,0
|
|
20240411,122100,346261750,12640,12640,12640,12640,0
|
|
20240411,122000,346261750,12640,12640,12640,12640,13
|
|
20240411,121900,346097430,12640,12640,12640,12640,0
|
|
20240411,121800,346097430,12640,12640,12640,12640,0
|
|
20240411,121700,346097430,12640,12640,12640,12640,0
|
|
20240411,121600,346097430,12640,12640,12640,12640,12
|
|
20240411,121500,345945750,12650,12650,12650,12650,0
|
|
20240411,121400,345945750,12650,12650,12650,12650,1
|
|
20240411,121300,345933100,12640,12640,12640,12640,0
|
|
20240411,121200,345933100,12640,12640,12640,12640,0
|
|
20240411,121100,345933100,12640,12640,12640,12640,0
|
|
20240411,121000,345933100,12640,12640,12640,12640,0
|
|
20240411,120900,345933100,12640,12640,12640,12640,0
|
|
20240411,120800,345933100,12640,12650,12650,12640,41
|
|
20240411,120700,345414540,12660,12660,12660,12660,0
|
|
20240411,120600,345414540,12660,12660,12660,12660,3
|
|
20240411,120500,345376560,12630,12630,12630,12630,0
|
|
20240411,120400,345376560,12630,12630,12630,12630,0
|
|
20240411,120300,345376560,12630,12630,12630,12630,0
|
|
20240411,120200,345376560,12630,12630,12660,12630,11
|
|
20240411,120100,345237500,12630,12620,12640,12620,40
|
|
20240411,120000,344732530,12620,12620,12620,12620,0
|
|
20240411,115900,344732530,12620,12620,12620,12620,0
|
|
20240411,115800,344732530,12620,12620,12620,12620,10
|
|
20240411,115700,344606330,12620,12620,12630,12620,30
|
|
20240411,115600,344227630,12630,12630,12630,12630,0
|
|
20240411,115500,344227630,12630,12630,12630,12630,0
|
|
20240411,115400,344227630,12630,12630,12630,12630,0
|
|
20240411,115300,344227630,12630,12630,12630,12630,5
|
|
20240411,115200,344164480,12620,12620,12620,12620,1
|
|
20240411,115100,344151860,12620,12620,12620,12620,0
|
|
20240411,115000,344151860,12620,12620,12620,12620,0
|
|
20240411,114900,344151860,12620,12620,12620,12620,0
|
|
20240411,114800,344151860,12620,12620,12620,12620,10
|
|
20240411,114700,344025660,12640,12640,12640,12640,0
|
|
20240411,114600,344025660,12640,12640,12640,12640,0
|
|
20240411,114500,344025660,12640,12640,12640,12640,0
|
|
20240411,114400,344025660,12640,12640,12640,12640,1
|
|
20240411,114300,344013020,12640,12620,12640,12620,9
|
|
20240411,114200,343899420,12620,12620,12620,12620,11
|
|
20240411,114100,343760600,12610,12610,12610,12610,0
|
|
20240411,114000,343760600,12610,12630,12630,12610,128
|
|
20240411,113900,342145040,12630,12630,12700,12630,66
|
|
20240411,113800,341310270,12600,12620,12620,12590,163
|
|
20240411,113700,339254590,12720,12500,12720,12500,3327
|
|
20240411,113600,297276710,12500,12500,12500,12500,0
|
|
20240411,113500,297276710,12500,12500,12500,12500,0
|
|
20240411,113400,297276710,12500,12500,12500,12500,5
|
|
20240411,113300,297214210,12480,12480,12480,12480,0
|
|
20240411,113200,297214210,12480,12480,12480,12480,0
|
|
20240411,113100,297214210,12480,12480,12480,12480,0
|
|
20240411,113000,297214210,12480,12500,12500,12480,7
|
|
20240411,112900,297126730,12480,12480,12480,12480,0
|
|
20240411,112800,297126730,12480,12480,12480,12480,0
|
|
20240411,112700,297126730,12480,12480,12480,12480,152
|
|
20240411,112600,295229770,12500,12540,12540,12500,159
|
|
20240411,112500,293240500,12550,12550,12550,12550,0
|
|
20240411,112400,293240500,12550,12550,12550,12550,0
|
|
20240411,112300,293240500,12550,12550,12550,12550,0
|
|
20240411,112200,293240500,12550,12550,12550,12550,0
|
|
20240411,112100,293240500,12550,12550,12550,12550,0
|
|
20240411,112000,293240500,12550,12550,12550,12550,0
|
|
20240411,111900,293240500,12550,12550,12550,12550,5
|
|
20240411,111800,293177750,12550,12550,12550,12550,100
|
|
20240411,111700,291922750,12550,12550,12550,12550,9
|
|
20240411,111600,291809800,12550,12550,12550,12550,0
|
|
20240411,111500,291809800,12550,12550,12550,12550,4
|
|
20240411,111400,291759600,12550,12560,12560,12550,29
|
|
20240411,111300,291395410,12560,12560,12560,12560,0
|
|
20240411,111200,291395410,12560,12560,12560,12560,0
|
|
20240411,111100,291395410,12560,12560,12560,12560,37
|
|
20240411,111000,290930690,12550,12550,12550,12550,0
|
|
20240411,110900,290930690,12550,12550,12550,12550,0
|
|
20240411,110800,290930690,12550,12550,12550,12550,0
|
|
20240411,110700,290930690,12550,12550,12550,12550,18
|
|
20240411,110600,290704790,12560,12560,12560,12560,1
|
|
20240411,110500,290692230,12560,12560,12560,12560,0
|
|
20240411,110400,290692230,12560,12560,12560,12560,0
|
|
20240411,110300,290692230,12560,12560,12560,12560,0
|
|
20240411,110200,290692230,12560,12560,12560,12560,0
|
|
20240411,110100,290692230,12560,12560,12560,12560,798
|
|
20240411,110000,280669350,12600,12550,12600,12550,1281
|
|
20240411,105900,264573080,12560,12560,12560,12560,20
|
|
20240411,105800,264321880,12560,12560,12560,12560,40
|
|
20240411,105700,263819480,12560,12560,12560,12560,0
|
|
20240411,105600,263819480,12560,12560,12560,12560,0
|
|
20240411,105500,263819480,12560,12560,12560,12560,26
|
|
20240411,105400,263492920,12560,12560,12560,12560,78
|
|
20240411,105300,262513240,12560,12560,12560,12560,0
|
|
20240411,105200,262513240,12560,12570,12570,12560,3
|
|
20240411,105100,262475540,12570,12570,12570,12570,6
|
|
20240411,105000,262400120,12570,12570,12570,12570,0
|
|
20240411,104900,262400120,12570,12570,12570,12570,0
|
|
20240411,104800,262400120,12570,12570,12570,12570,0
|
|
20240411,104700,262400120,12570,12570,12570,12570,66
|
|
20240411,104600,261570500,12570,12570,12570,12570,27
|
|
20240411,104500,261231110,12580,12580,12580,12580,0
|
|
20240411,104400,261231110,12580,12580,12580,12580,22
|
|
20240411,104300,260954350,12580,12580,12580,12580,13
|
|
20240411,104200,260790810,12590,12600,12600,12590,4
|
|
20240411,104100,260740430,12590,12590,12590,12590,11
|
|
20240411,104000,260601940,12590,12590,12590,12590,1
|
|
20240411,103900,260589350,12600,12600,12600,12600,0
|
|
20240411,103800,260589350,12600,12600,12600,12600,2
|
|
20240411,103700,260564150,12580,12580,12580,12580,0
|
|
20240411,103600,260564150,12580,12590,12590,12580,164
|
|
20240411,103500,258499640,12600,12580,12600,12580,129
|
|
20240411,103400,256876100,12580,12580,12580,12580,4
|
|
20240411,103300,256825780,12590,12590,12590,12590,0
|
|
20240411,103200,256825780,12590,12570,12590,12570,100
|
|
20240411,103100,255568700,12580,12580,12580,12580,10
|
|
20240411,103000,255442900,12570,12490,12570,12490,2074
|
|
20240411,102900,229507590,12480,12490,12490,12480,303
|
|
20240411,102800,225723780,12500,12510,12510,12500,134
|
|
20240411,102700,224048770,12510,12500,12510,12500,26
|
|
20240411,102600,223723520,12490,12510,12510,12490,225
|
|
20240411,102500,220911880,12520,12540,12540,12520,61
|
|
20240411,102400,220147420,12550,12560,12560,12550,22
|
|
20240411,102300,219871230,12560,12560,12560,12560,0
|
|
20240411,102200,219871230,12560,12560,12560,12560,0
|
|
20240411,102100,219871230,12560,12560,12560,12560,0
|
|
20240411,102000,219871230,12560,12560,12560,12560,0
|
|
20240411,101900,219871230,12560,12560,12560,12560,170
|
|
20240411,101800,217736030,12570,12570,12570,12570,182
|
|
20240411,101700,215448290,12580,12580,12580,12580,1
|
|
20240411,101600,215435710,12580,12580,12580,12580,16
|
|
20240411,101500,215234430,12580,12580,12580,12580,0
|
|
20240411,101400,215234430,12580,12580,12580,12580,0
|
|
20240411,101300,215234430,12580,12580,12580,12580,0
|
|
20240411,101200,215234430,12580,12580,12600,12580,75
|
|
20240411,101100,214290450,12580,12500,12580,12500,81
|
|
20240411,101000,213276920,12500,12500,12500,12500,54
|
|
20240411,100900,212601920,12500,12510,12510,12500,69
|
|
20240411,100800,211738830,12520,12520,12520,12520,10
|
|
20240411,100700,211613630,12520,12510,12520,12510,126
|
|
20240411,100600,210037120,12520,12520,12520,12520,7
|
|
20240411,100500,209949480,12520,12530,12530,12520,144
|
|
20240411,100400,208146440,12530,12530,12530,12530,13
|
|
20240411,100300,207983550,12530,12530,12530,12530,145
|
|
20240411,100200,206166700,12540,12550,12550,12540,367
|
|
20240411,100100,201561520,12540,12540,12540,12540,0
|
|
20240411,100000,201561520,12540,12520,12580,12520,1791
|
|
20240411,095900,179077090,12530,12550,12550,12530,337
|
|
20240411,095800,174852500,12550,12550,12550,12550,0
|
|
20240411,095700,174852500,12550,12550,12550,12550,27
|
|
20240411,095600,174513650,12550,12550,12550,12550,2
|
|
20240411,095500,174488550,12550,12550,12550,12550,0
|
|
20240411,095400,174488550,12550,12550,12550,12550,8
|
|
20240411,095300,174388150,12550,12550,12560,12550,119
|
|
20240411,095200,172894600,12560,12580,12580,12560,183
|
|
20240411,095100,170593970,12580,12600,12600,12580,19
|
|
20240411,095000,170354750,12600,12600,12600,12560,100
|
|
20240411,094900,169096250,12600,12600,12610,12600,80
|
|
20240411,094800,168088200,12600,12530,12610,12530,819
|
|
20240411,094700,157798730,12530,12540,12550,12530,145
|
|
20240411,094600,155981210,12540,12520,12550,12500,72
|
|
20240411,094500,155079630,12500,12440,12500,12440,252
|
|
20240411,094400,151936230,12440,12440,12440,12440,16
|
|
20240411,094300,151737190,12440,12410,12440,12410,11
|
|
20240411,094200,151600410,12450,12450,12450,12450,109
|
|
20240411,094100,150243360,12450,12380,12450,12380,1395
|
|
20240411,094000,132933750,12380,12380,12390,12380,104
|
|
20240411,093900,131645470,12370,12370,12370,12370,3
|
|
20240411,093800,131608360,12370,12370,12370,12370,0
|
|
20240411,093700,131608360,12370,12370,12370,12370,0
|
|
20240411,093600,131608360,12370,12390,12390,12370,125
|
|
20240411,093500,130061340,12390,12380,12390,12380,104
|
|
20240411,093400,128773780,12380,12350,12380,12350,166
|
|
20240411,093300,126722940,12340,12330,12340,12330,89
|
|
20240411,093200,125624780,12330,12320,12330,12320,68
|
|
20240411,093100,124786850,12320,12270,12320,12270,5754
|
|
20240411,093000,54022510,12260,12260,12260,12260,10
|
|
20240411,092900,53899910,12250,12270,12270,12250,18
|
|
20240411,092800,53679360,12280,12270,12280,12270,2
|
|
20240411,092700,53654810,12260,12260,12260,12260,327
|
|
20240411,092600,49645790,12260,12260,12290,12240,1207
|
|
20240411,092500,34861850,12260,12220,12260,12220,8
|
|
20240411,092400,34763830,12220,12210,12220,12210,3
|
|
20240411,092300,34727180,12210,12210,12210,12210,0
|
|
20240411,092200,34727180,12210,12210,12210,12210,0
|
|
20240411,092100,34727180,12210,12210,12210,12210,13
|
|
20240411,092000,34568450,12190,12190,12190,12190,0
|
|
20240411,091900,34568450,12190,12190,12190,12190,59
|
|
20240411,091800,33849240,12190,12190,12190,12190,0
|
|
20240411,091700,33849240,12190,12190,12190,12190,0
|
|
20240411,091600,33849240,12190,12190,12190,12190,1
|
|
20240411,091500,33837050,12190,12200,12200,12190,298
|
|
20240411,091400,30203600,12230,12210,12230,12210,67
|
|
20240411,091300,29385500,12230,12210,12230,12210,311
|
|
20240411,091200,25587970,12210,12220,12220,12210,130
|
|
20240411,091100,24000370,12220,12220,12220,12220,0
|
|
20240411,091000,24000370,12220,12220,12220,12220,0
|
|
20240411,090900,24000370,12220,12220,12220,12220,0
|
|
20240411,090800,24000370,12220,12220,12220,12220,0
|
|
20240411,090700,24000370,12220,12220,12230,12220,238
|
|
20240411,090600,21092000,12270,12270,12270,12270,0
|
|
20240411,090500,21092000,12270,12230,12270,12230,38
|
|
20240411,090400,20626260,12300,12300,12300,12300,0
|
|
20240411,090300,20626260,12300,12300,12300,12300,0
|
|
20240411,090200,20626260,12300,12300,12300,12300,29
|
|
20240411,090100,20269560,12300,12240,12300,12220,1187
|
|
20240411,090000,5715660,12220,12220,12240,12190,468
|