694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,203100,439503320,17020,17020,17020,17020,470
|
|
20240411,203000,439503320,17020,17020,17020,17020,0
|
|
20240411,202900,439503320,17020,17020,17020,17020,0
|
|
20240411,202800,439503320,17020,17020,17020,17020,0
|
|
20240411,202700,439503320,17020,17020,17020,17020,0
|
|
20240411,202600,439503320,17020,17020,17020,17020,0
|
|
20240411,202500,439503320,17020,17020,17020,17020,0
|
|
20240411,202400,439503320,17020,17020,17020,17020,0
|
|
20240411,202300,439503320,17020,17020,17020,17020,0
|
|
20240411,202200,439503320,17020,17020,17020,17020,0
|
|
20240411,202100,439503320,17020,17020,17020,17020,0
|
|
20240411,202000,439503320,17020,17020,17020,17020,0
|
|
20240411,201900,439503320,17020,17020,17020,17020,0
|
|
20240411,201800,439503320,17020,17020,17020,17020,0
|
|
20240411,201700,439503320,17020,17020,17020,17020,0
|
|
20240411,201600,439503320,17020,17020,17020,17020,0
|
|
20240411,201500,439503320,17020,17020,17020,17020,0
|
|
20240411,201400,439503320,17020,17020,17020,17020,0
|
|
20240411,201300,439503320,17020,17020,17020,17020,0
|
|
20240411,201200,439503320,17020,17020,17020,17020,0
|
|
20240411,201100,439503320,17020,17020,17020,17020,0
|
|
20240411,201000,439503320,17020,17020,17020,17020,0
|
|
20240411,200900,439503320,17020,17020,17020,17020,0
|
|
20240411,200800,439503320,17020,17020,17020,17020,0
|
|
20240411,200700,439503320,17020,17020,17020,17020,0
|
|
20240411,200600,439503320,17020,17020,17020,17020,0
|
|
20240411,200500,439503320,17020,17020,17020,17020,0
|
|
20240411,200400,439503320,17020,17020,17020,17020,0
|
|
20240411,200300,439503320,17020,17020,17020,17020,0
|
|
20240411,200200,439503320,17020,17020,17020,17020,0
|
|
20240411,200100,439503320,17020,17020,17020,17020,470
|
|
20240411,200000,439503320,17020,17020,17020,17020,0
|
|
20240411,195900,439503320,17020,17020,17020,17020,0
|
|
20240411,195800,439503320,17020,17020,17020,17020,0
|
|
20240411,195700,439503320,17020,17020,17020,17020,0
|
|
20240411,195600,439503320,17020,17020,17020,17020,0
|
|
20240411,195500,439503320,17020,17020,17020,17020,0
|
|
20240411,195400,439503320,17020,17020,17020,17020,0
|
|
20240411,195300,439503320,17020,17020,17020,17020,0
|
|
20240411,195200,439503320,17020,17020,17020,17020,0
|
|
20240411,195100,439503320,17020,17020,17020,17020,0
|
|
20240411,195000,439503320,17020,17020,17020,17020,0
|
|
20240411,194900,439503320,17020,17020,17020,17020,0
|
|
20240411,194800,439503320,17020,17020,17020,17020,0
|
|
20240411,194700,439503320,17020,17020,17020,17020,0
|
|
20240411,194600,439503320,17020,17020,17020,17020,0
|
|
20240411,194500,439503320,17020,17020,17020,17020,0
|
|
20240411,194400,439503320,17020,17020,17020,17020,0
|
|
20240411,194300,439503320,17020,17020,17020,17020,0
|
|
20240411,194200,439503320,17020,17020,17020,17020,0
|
|
20240411,194100,439503320,17020,17020,17020,17020,0
|
|
20240411,194000,439503320,17020,17020,17020,17020,0
|
|
20240411,193900,439503320,17020,17020,17020,17020,0
|
|
20240411,193800,439503320,17020,17020,17020,17020,0
|
|
20240411,193700,439503320,17020,17020,17020,17020,0
|
|
20240411,193600,439503320,17020,17020,17020,17020,0
|
|
20240411,193500,439503320,17020,17020,17020,17020,0
|
|
20240411,193400,439503320,17020,17020,17020,17020,0
|
|
20240411,193300,439503320,17020,17020,17020,17020,0
|
|
20240411,193200,439503320,17020,17020,17020,17020,0
|
|
20240411,193100,439503320,17020,17020,17020,17020,470
|
|
20240411,193000,439503320,17020,17020,17020,17020,0
|
|
20240411,192900,439503320,17020,17020,17020,17020,0
|
|
20240411,192800,439503320,17020,17020,17020,17020,0
|
|
20240411,192700,439503320,17020,17020,17020,17020,0
|
|
20240411,192600,439503320,17020,17020,17020,17020,0
|
|
20240411,192500,439503320,17020,17020,17020,17020,0
|
|
20240411,192400,439503320,17020,17020,17020,17020,0
|
|
20240411,192300,439503320,17020,17020,17020,17020,0
|
|
20240411,192200,439503320,17020,17020,17020,17020,0
|
|
20240411,192100,439503320,17020,17020,17020,17020,0
|
|
20240411,192000,439503320,17020,17020,17020,17020,0
|
|
20240411,191900,439503320,17020,17020,17020,17020,0
|
|
20240411,191800,439503320,17020,17020,17020,17020,0
|
|
20240411,191700,439503320,17020,17020,17020,17020,0
|
|
20240411,191600,439503320,17020,17020,17020,17020,0
|
|
20240411,191500,439503320,17020,17020,17020,17020,0
|
|
20240411,191400,439503320,17020,17020,17020,17020,0
|
|
20240411,191300,439503320,17020,17020,17020,17020,0
|
|
20240411,191200,439503320,17020,17020,17020,17020,0
|
|
20240411,191100,439503320,17020,17020,17020,17020,0
|
|
20240411,191000,439503320,17020,17020,17020,17020,0
|
|
20240411,190900,439503320,17020,17020,17020,17020,0
|
|
20240411,190800,439503320,17020,17020,17020,17020,0
|
|
20240411,190700,439503320,17020,17020,17020,17020,0
|
|
20240411,190600,439503320,17020,17020,17020,17020,0
|
|
20240411,190500,439503320,17020,17020,17020,17020,0
|
|
20240411,190400,439503320,17020,17020,17020,17020,0
|
|
20240411,190300,439503320,17020,17020,17020,17020,0
|
|
20240411,190200,439503320,17020,17020,17020,17020,0
|
|
20240411,190100,439503320,17020,17020,17020,17020,470
|
|
20240411,190000,439503320,17020,17020,17020,17020,0
|
|
20240411,185900,439503320,17020,17020,17020,17020,0
|
|
20240411,185800,439503320,17020,17020,17020,17020,0
|
|
20240411,185700,439503320,17020,17020,17020,17020,0
|
|
20240411,185600,439503320,17020,17020,17020,17020,0
|
|
20240411,185500,439503320,17020,17020,17020,17020,0
|
|
20240411,185400,439503320,17020,17020,17020,17020,0
|
|
20240411,185300,439503320,17020,17020,17020,17020,0
|
|
20240411,185200,439503320,17020,17020,17020,17020,0
|
|
20240411,185100,439503320,17020,17020,17020,17020,0
|
|
20240411,185000,439503320,17020,17020,17020,17020,0
|
|
20240411,184900,439503320,17020,17020,17020,17020,0
|
|
20240411,184800,439503320,17020,17020,17020,17020,0
|
|
20240411,184700,439503320,17020,17020,17020,17020,0
|
|
20240411,184600,439503320,17020,17020,17020,17020,0
|
|
20240411,184500,439503320,17020,17020,17020,17020,0
|
|
20240411,184400,439503320,17020,17020,17020,17020,0
|
|
20240411,184300,439503320,17020,17020,17020,17020,0
|
|
20240411,184200,439503320,17020,17020,17020,17020,0
|
|
20240411,184100,439503320,17020,17020,17020,17020,0
|
|
20240411,184000,439503320,17020,17020,17020,17020,0
|
|
20240411,183900,439503320,17020,17020,17020,17020,0
|
|
20240411,183800,439503320,17020,17020,17020,17020,0
|
|
20240411,183700,439503320,17020,17020,17020,17020,0
|
|
20240411,183600,439503320,17020,17020,17020,17020,0
|
|
20240411,183500,439503320,17020,17020,17020,17020,0
|
|
20240411,183400,439503320,17020,17020,17020,17020,0
|
|
20240411,183300,439503320,17020,17020,17020,17020,0
|
|
20240411,183200,439503320,17020,17020,17020,17020,0
|
|
20240411,183100,439503320,17020,17020,17020,17020,470
|
|
20240411,183000,439503320,17020,17020,17020,17020,0
|
|
20240411,182900,439503320,17020,17020,17020,17020,0
|
|
20240411,182800,439503320,17020,17020,17020,17020,0
|
|
20240411,182700,439503320,17020,17020,17020,17020,0
|
|
20240411,182600,439503320,17020,17020,17020,17020,0
|
|
20240411,182500,439503320,17020,17020,17020,17020,0
|
|
20240411,182400,439503320,17020,17020,17020,17020,0
|
|
20240411,182300,439503320,17020,17020,17020,17020,0
|
|
20240411,182200,439503320,17020,17020,17020,17020,0
|
|
20240411,182100,439503320,17020,17020,17020,17020,0
|
|
20240411,182000,439503320,17020,17020,17020,17020,0
|
|
20240411,181900,439503320,17020,17020,17020,17020,0
|
|
20240411,181800,439503320,17020,17020,17020,17020,0
|
|
20240411,181700,439503320,17020,17020,17020,17020,0
|
|
20240411,181600,439503320,17020,17020,17020,17020,0
|
|
20240411,181500,439503320,17020,17020,17020,17020,0
|
|
20240411,181400,439503320,17020,17020,17020,17020,0
|
|
20240411,181300,439503320,17020,17020,17020,17020,0
|
|
20240411,181200,439503320,17020,17020,17020,17020,0
|
|
20240411,181100,439503320,17020,17020,17020,17020,0
|
|
20240411,181000,439503320,17020,17020,17020,17020,0
|
|
20240411,180900,439503320,17020,17020,17020,17020,0
|
|
20240411,180800,439503320,17020,17020,17020,17020,0
|
|
20240411,180700,439503320,17020,17020,17020,17020,0
|
|
20240411,180600,439503320,17020,17020,17020,17020,0
|
|
20240411,180500,439503320,17020,17020,17020,17020,0
|
|
20240411,180400,439503320,17020,17020,17020,17020,0
|
|
20240411,180300,439503320,17020,17020,17020,17020,0
|
|
20240411,180200,439503320,17020,17020,17020,17020,0
|
|
20240411,180100,439503320,17020,17020,17020,17020,470
|
|
20240411,180000,439503320,17020,17020,17020,17020,0
|
|
20240411,175900,439503320,17020,17020,17020,17020,0
|
|
20240411,175800,439503320,17020,17020,17020,17020,0
|
|
20240411,175700,439503320,17020,17020,17020,17020,0
|
|
20240411,175600,439503320,17020,17020,17020,17020,0
|
|
20240411,175500,439503320,17020,17020,17020,17020,0
|
|
20240411,175400,439503320,17020,17020,17020,17020,0
|
|
20240411,175300,439503320,17020,17020,17020,17020,0
|
|
20240411,175200,439503320,17020,17020,17020,17020,0
|
|
20240411,175100,439503320,17020,17020,17020,17020,0
|
|
20240411,175000,439503320,17020,17020,17020,17020,0
|
|
20240411,174900,439503320,17020,17020,17020,17020,0
|
|
20240411,174800,439503320,17020,17020,17020,17020,0
|
|
20240411,174700,439503320,17020,17020,17020,17020,0
|
|
20240411,174600,439503320,17020,17020,17020,17020,0
|
|
20240411,174500,439503320,17020,17020,17020,17020,0
|
|
20240411,174400,439503320,17020,17020,17020,17020,0
|
|
20240411,174300,439503320,17020,17020,17020,17020,0
|
|
20240411,174200,439503320,17020,17020,17020,17020,0
|
|
20240411,174100,439503320,17020,17020,17020,17020,0
|
|
20240411,174000,439503320,17020,17020,17020,17020,0
|
|
20240411,173900,439503320,17020,17020,17020,17020,0
|
|
20240411,173800,439503320,17020,17020,17020,17020,0
|
|
20240411,173700,439503320,17020,17020,17020,17020,0
|
|
20240411,173600,439503320,17020,17020,17020,17020,0
|
|
20240411,173500,439503320,17020,17020,17020,17020,0
|
|
20240411,173400,439503320,17020,17020,17020,17020,0
|
|
20240411,173300,439503320,17020,17020,17020,17020,0
|
|
20240411,173200,439503320,17020,17020,17020,17020,0
|
|
20240411,173100,439503320,17020,17020,17020,17020,470
|
|
20240411,173000,439503320,17020,17020,17020,17020,0
|
|
20240411,172900,439503320,17020,17020,17020,17020,0
|
|
20240411,172800,439503320,17020,17020,17020,17020,0
|
|
20240411,172700,439503320,17020,17020,17020,17020,0
|
|
20240411,172600,439503320,17020,17020,17020,17020,0
|
|
20240411,172500,439503320,17020,17020,17020,17020,0
|
|
20240411,172400,439503320,17020,17020,17020,17020,0
|
|
20240411,172300,439503320,17020,17020,17020,17020,0
|
|
20240411,172200,439503320,17020,17020,17020,17020,0
|
|
20240411,172100,439503320,17020,17020,17020,17020,0
|
|
20240411,172000,439503320,17020,17020,17020,17020,0
|
|
20240411,171900,439503320,17020,17020,17020,17020,0
|
|
20240411,171800,439503320,17020,17020,17020,17020,0
|
|
20240411,171700,439503320,17020,17020,17020,17020,0
|
|
20240411,171600,439503320,17020,17020,17020,17020,0
|
|
20240411,171500,439503320,17020,17020,17020,17020,0
|
|
20240411,171400,439503320,17020,17020,17020,17020,0
|
|
20240411,171300,439503320,17020,17020,17020,17020,0
|
|
20240411,171200,439503320,17020,17020,17020,17020,0
|
|
20240411,171100,439503320,17020,17020,17020,17020,0
|
|
20240411,171000,439503320,17020,17020,17020,17020,0
|
|
20240411,170900,439503320,17020,17020,17020,17020,0
|
|
20240411,170800,439503320,17020,17020,17020,17020,0
|
|
20240411,170700,439503320,17020,17020,17020,17020,0
|
|
20240411,170600,439503320,17020,17020,17020,17020,0
|
|
20240411,170500,439503320,17020,17020,17020,17020,0
|
|
20240411,170400,439503320,17020,17020,17020,17020,0
|
|
20240411,170300,439503320,17020,17020,17020,17020,0
|
|
20240411,170200,439503320,17020,17020,17020,17020,0
|
|
20240411,170100,439503320,17020,17020,17020,17020,470
|
|
20240411,170000,439503320,17020,17020,17020,17020,0
|
|
20240411,165900,439503320,17020,17020,17020,17020,0
|
|
20240411,165800,439503320,17020,17020,17020,17020,0
|
|
20240411,165700,439503320,17020,17020,17020,17020,0
|
|
20240411,165600,439503320,17020,17020,17020,17020,0
|
|
20240411,165500,439503320,17020,17020,17020,17020,0
|
|
20240411,165400,439503320,17020,17020,17020,17020,0
|
|
20240411,165300,439503320,17020,17020,17020,17020,0
|
|
20240411,165200,439503320,17020,17020,17020,17020,0
|
|
20240411,165100,439503320,17020,17020,17020,17020,0
|
|
20240411,165000,439503320,17020,17020,17020,17020,0
|
|
20240411,164900,439503320,17020,17020,17020,17020,0
|
|
20240411,164800,439503320,17020,17020,17020,17020,0
|
|
20240411,164700,439503320,17020,17020,17020,17020,0
|
|
20240411,164600,439503320,17020,17020,17020,17020,0
|
|
20240411,164500,439503320,17020,17020,17020,17020,0
|
|
20240411,164400,439503320,17020,17020,17020,17020,0
|
|
20240411,164300,439503320,17020,17020,17020,17020,0
|
|
20240411,164200,439503320,17020,17020,17020,17020,0
|
|
20240411,164100,439503320,17020,17020,17020,17020,0
|
|
20240411,164000,439503320,17020,17020,17020,17020,0
|
|
20240411,163900,439503320,17020,17020,17020,17020,0
|
|
20240411,163800,439503320,17020,17020,17020,17020,0
|
|
20240411,163700,439503320,17020,17020,17020,17020,0
|
|
20240411,163600,439503320,17020,17020,17020,17020,0
|
|
20240411,163500,439503320,17020,17020,17020,17020,0
|
|
20240411,163400,439503320,17020,17020,17020,17020,0
|
|
20240411,163300,439503320,17020,17020,17020,17020,0
|
|
20240411,163200,439503320,17020,17020,17020,17020,0
|
|
20240411,163100,439503320,17020,17020,17020,17020,470
|
|
20240411,163000,439503320,17020,17020,17020,17020,0
|
|
20240411,162900,439503320,17020,17020,17020,17020,0
|
|
20240411,162800,439503320,17020,17020,17020,17020,0
|
|
20240411,162700,439503320,17020,17020,17020,17020,0
|
|
20240411,162600,439503320,17020,17020,17020,17020,0
|
|
20240411,162500,439503320,17020,17020,17020,17020,0
|
|
20240411,162400,439503320,17020,17020,17020,17020,0
|
|
20240411,162300,439503320,17020,17020,17020,17020,0
|
|
20240411,162200,439503320,17020,17020,17020,17020,0
|
|
20240411,162100,439503320,17020,17020,17020,17020,0
|
|
20240411,162000,439503320,17020,17020,17020,17020,0
|
|
20240411,161900,439503320,17020,17020,17020,17020,0
|
|
20240411,161800,439503320,17020,17020,17020,17020,0
|
|
20240411,161700,439503320,17020,17020,17020,17020,0
|
|
20240411,161600,439503320,17020,17020,17020,17020,0
|
|
20240411,161500,439503320,17020,17020,17020,17020,0
|
|
20240411,161400,439503320,17020,17020,17020,17020,0
|
|
20240411,161300,439503320,17020,17020,17020,17020,0
|
|
20240411,161200,439503320,17020,17020,17020,17020,0
|
|
20240411,161100,439503320,17020,17020,17020,17020,0
|
|
20240411,161000,439503320,17020,17020,17020,17020,0
|
|
20240411,160900,439503320,17020,17020,17020,17020,0
|
|
20240411,160800,439503320,17020,17020,17020,17020,0
|
|
20240411,160700,439503320,17020,17020,17020,17020,0
|
|
20240411,160600,439503320,17020,17020,17020,17020,0
|
|
20240411,160500,439503320,17020,17020,17020,17020,0
|
|
20240411,160400,439503320,17020,17020,17020,17020,0
|
|
20240411,160300,439503320,17020,17020,17020,17020,0
|
|
20240411,160200,439503320,17020,17020,17020,17020,0
|
|
20240411,160100,439503320,17020,17020,17020,17020,470
|
|
20240411,160000,439503320,17020,17020,17020,17020,0
|
|
20240411,155900,439503320,17020,17020,17020,17020,0
|
|
20240411,155800,439503320,17020,17020,17020,17020,0
|
|
20240411,155700,439503320,17020,17020,17020,17020,0
|
|
20240411,155600,439503320,17020,17020,17020,17020,0
|
|
20240411,155500,439503320,17020,17020,17020,17020,0
|
|
20240411,155400,439503320,17020,17020,17020,17020,0
|
|
20240411,155300,439503320,17020,17020,17020,17020,0
|
|
20240411,155200,439503320,17020,17020,17020,17020,0
|
|
20240411,155100,439503320,17020,17020,17020,17020,0
|
|
20240411,155000,439503320,17020,17020,17020,17020,0
|
|
20240411,154900,439503320,17020,17020,17020,17020,0
|
|
20240411,154800,439503320,17020,17020,17020,17020,0
|
|
20240411,154700,439503320,17020,17020,17020,17020,0
|
|
20240411,154600,439503320,17020,17020,17020,17020,0
|
|
20240411,154500,439503320,17020,17020,17020,17020,0
|
|
20240411,154400,439503320,17020,17020,17020,17020,0
|
|
20240411,154300,439503320,17020,17020,17020,17020,0
|
|
20240411,154200,439503320,17020,17020,17020,17020,0
|
|
20240411,154100,439503320,17020,17020,17020,17020,0
|
|
20240411,154000,439503320,17020,17020,17020,17020,0
|
|
20240411,153900,439503320,17020,17020,17020,17020,0
|
|
20240411,153800,439503320,17020,17020,17020,17020,0
|
|
20240411,153700,439503320,17020,17020,17020,17020,0
|
|
20240411,153600,439503320,17020,17020,17020,17020,0
|
|
20240411,153500,439503320,17020,17020,17020,17020,0
|
|
20240411,153400,439503320,17020,17020,17020,17020,0
|
|
20240411,153300,439503320,17020,17020,17020,17020,0
|
|
20240411,153200,439503320,17020,17020,17020,17020,0
|
|
20240411,153100,439503320,17020,17020,17020,17020,470
|
|
20240411,153000,439503320,17020,17020,17020,17020,470
|
|
20240411,152900,431503920,17010,17010,17010,17010,0
|
|
20240411,152800,431503920,17010,17010,17010,17010,0
|
|
20240411,152700,431503920,17010,17010,17010,17010,0
|
|
20240411,152600,431503920,17010,17010,17010,17010,0
|
|
20240411,152500,431503920,17010,17010,17010,17010,0
|
|
20240411,152400,431503920,17010,17010,17010,17010,0
|
|
20240411,152300,431503920,17010,17010,17010,17010,0
|
|
20240411,152200,431503920,17010,17010,17010,17010,0
|
|
20240411,152100,431503920,17010,17010,17010,17010,0
|
|
20240411,152000,431503920,17010,17010,17010,17010,0
|
|
20240411,151900,431503920,17010,17010,17010,16980,8
|
|
20240411,151800,431367870,16980,16980,16980,16980,80
|
|
20240411,151700,430009470,16980,16980,17000,16980,601
|
|
20240411,151600,419793710,17000,16990,17000,16990,482
|
|
20240411,151500,411604520,16990,16990,16990,16990,100
|
|
20240411,151400,409905520,17000,17000,17000,17000,4
|
|
20240411,151300,409837520,16990,17000,17000,16990,322
|
|
20240411,151200,404364950,17000,16990,17000,16990,34
|
|
20240411,151100,403787240,16990,17000,17000,16990,382
|
|
20240411,151000,397296240,17000,17000,17000,17000,6
|
|
20240411,150900,397194240,17000,16970,17000,16970,483
|
|
20240411,150800,388997700,17000,16990,17000,16980,117
|
|
20240411,150700,387009870,16990,16980,16990,16980,133
|
|
20240411,150600,384751520,16970,16970,16970,16970,51
|
|
20240411,150500,383886050,16970,16970,16970,16970,1
|
|
20240411,150400,383869080,16960,16970,16970,16960,11
|
|
20240411,150300,383682480,16970,16970,16970,16970,21
|
|
20240411,150200,383326110,16970,16970,16970,16970,0
|
|
20240411,150100,383326110,16970,16970,16970,16970,0
|
|
20240411,150000,383326110,16970,16970,16970,16970,0
|
|
20240411,145900,383326110,16970,16970,16970,16970,0
|
|
20240411,145800,383326110,16970,16930,16970,16930,3
|
|
20240411,145700,383275270,16930,16930,16930,16930,229
|
|
20240411,145600,379398300,16930,16930,16930,16930,1
|
|
20240411,145500,379381370,16900,16910,16910,16900,36
|
|
20240411,145400,378772940,16900,16900,16900,16900,3
|
|
20240411,145300,378722240,16930,16930,16930,16930,0
|
|
20240411,145200,378722240,16930,16930,16930,16930,0
|
|
20240411,145100,378722240,16930,16890,16930,16890,2
|
|
20240411,145000,378688420,16880,16930,16930,16880,6
|
|
20240411,144900,378587090,16930,16880,16930,16880,162
|
|
20240411,144800,375852080,16890,16900,16930,16890,779
|
|
20240411,144700,362691740,16930,16940,16940,16930,68
|
|
20240411,144600,361540430,16980,16980,16980,16980,0
|
|
20240411,144500,361540430,16980,16980,16980,16980,0
|
|
20240411,144400,361540430,16980,16930,16980,16930,3
|
|
20240411,144300,361489590,16920,16940,16940,16920,54
|
|
20240411,144200,360575800,16950,16950,16950,16950,0
|
|
20240411,144100,360575800,16950,16950,16950,16950,12
|
|
20240411,144000,360372400,16960,16960,16960,16960,6
|
|
20240411,143900,360270640,16960,16960,16960,16960,5
|
|
20240411,143800,360185840,16960,16960,16960,16960,0
|
|
20240411,143700,360185840,16960,16960,16960,16960,6
|
|
20240411,143600,360084080,16960,16960,16960,16960,0
|
|
20240411,143500,360084080,16960,16960,16960,16960,4
|
|
20240411,143400,360016240,16940,16940,16940,16940,0
|
|
20240411,143300,360016240,16940,16950,16950,16940,6
|
|
20240411,143200,359914580,16950,16950,16950,16950,4
|
|
20240411,143100,359846780,16980,16980,16980,16980,0
|
|
20240411,143000,359846780,16980,16980,16980,16980,1
|
|
20240411,142900,359829800,16980,16980,16980,16980,0
|
|
20240411,142800,359829800,16980,16980,16980,16980,0
|
|
20240411,142700,359829800,16980,16980,16980,16980,0
|
|
20240411,142600,359829800,16980,16960,16980,16950,758
|
|
20240411,142500,346979990,16980,16980,16980,16980,0
|
|
20240411,142400,346979990,16980,16990,17010,16970,102
|
|
20240411,142300,345248090,16970,16990,16990,16970,2
|
|
20240411,142200,345214130,16990,16990,16990,16990,3
|
|
20240411,142100,345163160,16990,16990,16990,16990,0
|
|
20240411,142000,345163160,16990,16990,16990,16990,0
|
|
20240411,141900,345163160,16990,16990,16990,16990,24
|
|
20240411,141800,344755400,16990,16990,16990,16990,13
|
|
20240411,141700,344534530,16990,17000,17030,16990,114
|
|
20240411,141600,342597500,17000,17000,17000,17000,10
|
|
20240411,141500,342427500,17030,17000,17030,17000,170
|
|
20240411,141400,339534230,17000,16990,17000,16990,184
|
|
20240411,141300,336406940,16990,16960,16990,16960,39
|
|
20240411,141200,335745460,16960,16960,16960,16950,68
|
|
20240411,141100,334592310,16960,16950,16960,16950,41
|
|
20240411,141000,333897350,16950,16950,16950,16950,23
|
|
20240411,140900,333507500,16950,16940,16950,16940,56
|
|
20240411,140800,332558850,16910,16910,16910,16910,0
|
|
20240411,140700,332558850,16910,16910,16910,16910,6
|
|
20240411,140600,332457390,16910,16890,16910,16890,10
|
|
20240411,140500,332288390,16910,16900,16910,16900,55
|
|
20240411,140400,331358850,16900,16900,16900,16900,4
|
|
20240411,140300,331291250,16890,16900,16900,16890,21
|
|
20240411,140200,330936360,16900,16900,16900,16900,25
|
|
20240411,140100,330513860,16900,16900,16900,16900,0
|
|
20240411,140000,330513860,16900,16900,16900,16900,15
|
|
20240411,135900,330260360,16910,16910,16910,16910,25
|
|
20240411,135800,329837610,16910,16940,16940,16910,49
|
|
20240411,135700,329008420,16940,16930,16940,16930,10
|
|
20240411,135600,328839070,16920,16890,16920,16890,78
|
|
20240411,135500,327521350,16850,16880,16890,16850,12
|
|
20240411,135400,327318760,16870,16860,16870,16840,104
|
|
20240411,135300,325566460,16880,16900,16900,16880,27
|
|
20240411,135200,325110320,16930,16920,16930,16900,324
|
|
20240411,135100,319634000,16930,16970,16970,16930,6
|
|
20240411,135000,319532380,16940,16950,16950,16940,70
|
|
20240411,134900,318346530,16980,16980,16980,16980,0
|
|
20240411,134800,318346530,16980,16950,16980,16950,6
|
|
20240411,134700,318244680,16980,16980,16980,16980,35
|
|
20240411,134600,317650380,16980,16980,16980,16980,35
|
|
20240411,134500,317056080,16980,16940,16980,16940,70
|
|
20240411,134400,315870080,16980,16920,16990,16920,724
|
|
20240411,134300,303585810,16920,16920,16920,16920,5
|
|
20240411,134200,303501210,16960,16920,16960,16920,394
|
|
20240411,134100,296829070,16920,16900,16920,16880,231
|
|
20240411,134000,292923910,16900,16870,16900,16860,209
|
|
20240411,133900,289397890,16870,16870,16870,16870,5
|
|
20240411,133800,289313540,16870,16830,16870,16830,65
|
|
20240411,133700,288219550,16850,16860,16870,16850,16
|
|
20240411,133600,287949880,16870,16890,16960,16850,507
|
|
20240411,133500,279389590,16890,16880,16890,16880,47
|
|
20240411,133400,278596180,16890,16890,16890,16890,5
|
|
20240411,133300,278511730,16890,16880,16890,16880,34
|
|
20240411,133200,277937720,16890,16890,16890,16850,37
|
|
20240411,133100,277312910,16890,16780,16890,16780,1365
|
|
20240411,133000,254379440,16780,16780,16780,16780,0
|
|
20240411,132900,254379440,16780,16780,16780,16780,100
|
|
20240411,132800,252701440,16780,16780,16780,16780,143
|
|
20240411,132700,250301900,16780,16780,16780,16780,0
|
|
20240411,132600,250301900,16780,16750,16780,16750,483
|
|
20240411,132500,242208380,16740,16740,16740,16740,131
|
|
20240411,132400,240015440,16750,16750,16750,16750,9
|
|
20240411,132300,239864690,16740,16740,16740,16740,132
|
|
20240411,132200,237655010,16740,16740,16740,16740,0
|
|
20240411,132100,237655010,16740,16740,16740,16740,8
|
|
20240411,132000,237521090,16740,16740,16740,16740,5
|
|
20240411,131900,237437390,16750,16740,16750,16740,235
|
|
20240411,131800,233503030,16740,16740,16740,16740,0
|
|
20240411,131700,233503030,16740,16740,16740,16740,0
|
|
20240411,131600,233503030,16740,16740,16740,16740,4
|
|
20240411,131500,233436070,16740,16740,16740,16740,0
|
|
20240411,131400,233436070,16740,16710,16740,16700,141
|
|
20240411,131300,231076920,16720,16710,16720,16710,11
|
|
20240411,131200,230893100,16700,16700,16700,16700,100
|
|
20240411,131100,229223100,16700,16700,16700,16700,0
|
|
20240411,131000,229223100,16700,16700,16700,16700,55
|
|
20240411,130900,228304600,16690,16690,16690,16690,1
|
|
20240411,130800,228287910,16690,16690,16690,16690,96
|
|
20240411,130700,226685670,16680,16680,16680,16680,96
|
|
20240411,130600,225084390,16690,16690,16690,16690,5
|
|
20240411,130500,225000940,16690,16690,16690,16690,5
|
|
20240411,130400,224917490,16680,16680,16680,16680,0
|
|
20240411,130300,224917490,16680,16680,16680,16680,0
|
|
20240411,130200,224917490,16680,16650,16680,16650,239
|
|
20240411,130100,220936540,16630,16630,16630,16630,0
|
|
20240411,130000,220936540,16630,16630,16630,16630,1
|
|
20240411,125900,220919910,16650,16650,16650,16650,0
|
|
20240411,125800,220919910,16650,16650,16650,16650,0
|
|
20240411,125700,220919910,16650,16650,16650,16650,4
|
|
20240411,125600,220853310,16650,16650,16650,16650,0
|
|
20240411,125500,220853310,16650,16650,16650,16650,0
|
|
20240411,125400,220853310,16650,16650,16650,16650,1
|
|
20240411,125300,220836660,16630,16640,16640,16630,41
|
|
20240411,125200,220154530,16650,16650,16650,16650,126
|
|
20240411,125100,218056630,16660,16660,16660,16660,4
|
|
20240411,125000,217989990,16650,16650,16650,16650,0
|
|
20240411,124900,217989990,16650,16650,16650,16650,0
|
|
20240411,124800,217989990,16650,16650,16650,16650,0
|
|
20240411,124700,217989990,16650,16650,16650,16650,26
|
|
20240411,124600,217557090,16660,16660,16660,16660,4
|
|
20240411,124500,217490450,16660,16660,16660,16660,0
|
|
20240411,124400,217490450,16660,16660,16660,16660,0
|
|
20240411,124300,217490450,16660,16660,16660,16660,0
|
|
20240411,124200,217490450,16660,16660,16660,16660,52
|
|
20240411,124100,216624130,16660,16660,16660,16660,0
|
|
20240411,124000,216624130,16660,16670,16670,16660,22
|
|
20240411,123900,216257580,16670,16670,16670,16670,1
|
|
20240411,123800,216240910,16670,16670,16670,16670,0
|
|
20240411,123700,216240910,16670,16670,16670,16670,2
|
|
20240411,123600,216207570,16670,16670,16670,16670,1
|
|
20240411,123500,216190900,16670,16670,16670,16670,2
|
|
20240411,123400,216157560,16670,16670,16670,16670,0
|
|
20240411,123300,216157560,16670,16670,16670,16670,1
|
|
20240411,123200,216140890,16670,16670,16670,16670,1
|
|
20240411,123100,216124220,16670,16670,16670,16670,1
|
|
20240411,123000,216107550,16670,16670,16670,16670,1
|
|
20240411,122900,216090880,16660,16660,16660,16660,0
|
|
20240411,122800,216090880,16660,16660,16660,16660,10
|
|
20240411,122700,215924280,16670,16670,16670,16670,1
|
|
20240411,122600,215907610,16660,16660,16660,16660,0
|
|
20240411,122500,215907610,16660,16660,16660,16660,0
|
|
20240411,122400,215907610,16660,16670,16670,16660,69
|
|
20240411,122300,214758050,16670,16670,16670,16670,62
|
|
20240411,122200,213724510,16670,16670,16670,16670,50
|
|
20240411,122100,212891010,16680,16670,16680,16670,62
|
|
20240411,122000,211856870,16670,16670,16670,16670,0
|
|
20240411,121900,211856870,16670,16670,16670,16670,2
|
|
20240411,121800,211823530,16670,16670,16670,16670,0
|
|
20240411,121700,211823530,16670,16670,16670,16670,2
|
|
20240411,121600,211790190,16670,16670,16670,16670,0
|
|
20240411,121500,211790190,16670,16670,16670,16670,2
|
|
20240411,121400,211756850,16670,16670,16670,16670,0
|
|
20240411,121300,211756850,16670,16670,16670,16670,0
|
|
20240411,121200,211756850,16670,16670,16670,16670,2
|
|
20240411,121100,211723510,16670,16670,16670,16670,0
|
|
20240411,121000,211723510,16670,16670,16670,16670,0
|
|
20240411,120900,211723510,16670,16650,16670,16650,2
|
|
20240411,120800,211690190,16650,16650,16650,16650,21
|
|
20240411,120700,211340540,16660,16660,16660,16660,0
|
|
20240411,120600,211340540,16660,16680,16680,16660,68
|
|
20240411,120500,210206430,16720,16680,16720,16680,8
|
|
20240411,120400,210072790,16720,16710,16720,16710,89
|
|
20240411,120300,208585590,16710,16710,16710,16660,160
|
|
20240411,120200,205914420,16670,16660,16710,16660,87
|
|
20240411,120100,204463810,16660,16650,16660,16650,41
|
|
20240411,120000,203780920,16650,16640,16650,16640,2
|
|
20240411,115900,203747630,16640,16640,16640,16640,0
|
|
20240411,115800,203747630,16640,16640,16640,16640,14
|
|
20240411,115700,203514670,16640,16640,16640,16640,1
|
|
20240411,115600,203498030,16640,16640,16640,16640,3
|
|
20240411,115500,203448110,16640,16640,16640,16640,0
|
|
20240411,115400,203448110,16640,16640,16640,16640,2
|
|
20240411,115300,203414830,16640,16640,16640,16640,0
|
|
20240411,115200,203414830,16640,16630,16640,16630,4
|
|
20240411,115100,203348280,16630,16630,16630,16630,0
|
|
20240411,115000,203348280,16630,16630,16630,16630,2
|
|
20240411,114900,203315020,16630,16630,16630,16630,30
|
|
20240411,114800,202816120,16630,16630,16630,16630,0
|
|
20240411,114700,202816120,16630,16640,16640,16630,67
|
|
20240411,114600,201701260,16650,16650,16650,16650,1
|
|
20240411,114500,201684610,16640,16640,16640,16640,5
|
|
20240411,114400,201601410,16650,16660,16660,16650,3
|
|
20240411,114300,201551450,16660,16660,16660,16660,0
|
|
20240411,114200,201551450,16660,16640,16660,16640,2
|
|
20240411,114100,201518150,16640,16640,16640,16640,0
|
|
20240411,114000,201518150,16640,16640,16640,16640,1
|
|
20240411,113900,201501510,16650,16680,16680,16650,77
|
|
20240411,113800,200218650,16680,16680,16680,16680,1
|
|
20240411,113700,200201970,16670,16670,16670,16670,29
|
|
20240411,113600,199718540,16670,16670,16670,16670,2
|
|
20240411,113500,199685200,16670,16670,16670,16670,1
|
|
20240411,113400,199668530,16670,16670,16670,16670,1
|
|
20240411,113300,199651860,16670,16670,16670,16670,1
|
|
20240411,113200,199635190,16670,16670,16670,16670,1
|
|
20240411,113100,199618520,16670,16670,16670,16670,1
|
|
20240411,113000,199601850,16670,16670,16670,16670,3
|
|
20240411,112900,199551840,16670,16670,16670,16670,54
|
|
20240411,112800,198651660,16670,16670,16670,16670,0
|
|
20240411,112700,198651660,16670,16670,16670,16670,1
|
|
20240411,112600,198634990,16640,16640,16640,16640,155
|
|
20240411,112500,196055790,16650,16670,16670,16650,4
|
|
20240411,112400,195989170,16670,16670,16670,16670,1
|
|
20240411,112300,195972500,16670,16670,16670,16670,1
|
|
20240411,112200,195955830,16670,16670,16670,16670,1
|
|
20240411,112100,195939160,16670,16670,16670,16670,0
|
|
20240411,112000,195939160,16670,16670,16670,16670,0
|
|
20240411,111900,195939160,16670,16670,16670,16670,1
|
|
20240411,111800,195922490,16650,16670,16670,16650,19
|
|
20240411,111700,195606050,16670,16670,16670,16670,37
|
|
20240411,111600,194989260,16670,16660,16670,16660,2
|
|
20240411,111500,194955930,16670,16670,16670,16670,15
|
|
20240411,111400,194705880,16670,16670,16670,16670,143
|
|
20240411,111300,192322070,16680,16680,16680,16680,1
|
|
20240411,111200,192305390,16680,16680,16680,16680,1
|
|
20240411,111100,192288710,16680,16680,16680,16680,2
|
|
20240411,111000,192255350,16680,16680,16680,16680,2
|
|
20240411,110900,192221990,16680,16680,16680,16680,1
|
|
20240411,110800,192205310,16680,16680,16680,16680,0
|
|
20240411,110700,192205310,16680,16680,16680,16680,0
|
|
20240411,110600,192205310,16680,16680,16680,16680,46
|
|
20240411,110500,191438030,16640,16660,16660,16640,12
|
|
20240411,110400,191238260,16680,16680,16680,16680,17
|
|
20240411,110300,190954700,16680,16680,16680,16680,9
|
|
20240411,110200,190804580,16680,16650,16680,16640,103
|
|
20240411,110100,189087720,16680,16700,16700,16680,170
|
|
20240411,110000,186249720,16740,16670,16740,16660,24
|
|
20240411,105900,185849790,16690,16740,16740,16690,367
|
|
20240411,105800,179719710,16710,16710,16710,16710,31
|
|
20240411,105700,179201700,16710,16700,16710,16700,214
|
|
20240411,105600,175627880,16680,16680,16680,16680,42
|
|
20240411,105500,174927320,16680,16680,16680,16680,1
|
|
20240411,105400,174910640,16680,16680,16680,16680,15
|
|
20240411,105300,174660440,16680,16680,16680,16680,3
|
|
20240411,105200,174610400,16670,16670,16670,16670,26
|
|
20240411,105100,174176980,16670,16670,16670,16670,2
|
|
20240411,105000,174143640,16670,16660,16670,16660,179
|
|
20240411,104900,171161490,16660,16660,16660,16660,2
|
|
20240411,104800,171128170,16660,16660,16660,16660,5
|
|
20240411,104700,171044870,16660,16660,16660,16660,2
|
|
20240411,104600,171011550,16660,16660,16660,16660,2
|
|
20240411,104500,170978230,16660,16660,16660,16660,2
|
|
20240411,104400,170944910,16660,16660,16660,16660,0
|
|
20240411,104300,170944910,16660,16660,16660,16660,105
|
|
20240411,104200,169195610,16650,16610,16650,16610,300
|
|
20240411,104100,164203780,16600,16600,16600,16600,0
|
|
20240411,104000,164203780,16600,16600,16600,16600,5
|
|
20240411,103900,164120780,16600,16550,16600,16540,76
|
|
20240411,103800,162863300,16590,16620,16620,16570,16
|
|
20240411,103700,162597890,16650,16650,16650,16650,0
|
|
20240411,103600,162597890,16650,16640,16650,16500,398
|
|
20240411,103500,156014430,16650,16650,16650,16650,0
|
|
20240411,103400,156014430,16650,16650,16650,16650,0
|
|
20240411,103300,156014430,16650,16610,16650,16610,11
|
|
20240411,103200,155831680,16610,16550,16650,16550,779
|
|
20240411,103100,142909030,16550,16520,16550,16520,208
|
|
20240411,103000,139469780,16520,16520,16520,16520,3
|
|
20240411,102900,139420220,16520,16520,16520,16520,2
|
|
20240411,102800,139387180,16520,16520,16520,16520,3
|
|
20240411,102700,139337620,16520,16480,16520,16480,17
|
|
20240411,102600,139056890,16480,16480,16480,16480,14
|
|
20240411,102500,138826170,16480,16480,16480,16480,3
|
|
20240411,102400,138776730,16480,16480,16480,16480,1
|
|
20240411,102300,138760250,16480,16480,16480,16480,1
|
|
20240411,102200,138743770,16480,16460,16480,16460,61
|
|
20240411,102100,137739690,16480,16480,16480,16480,4
|
|
20240411,102000,137673770,16480,16450,16480,16450,133
|
|
20240411,101900,135481960,16520,16520,16520,16520,0
|
|
20240411,101800,135481960,16520,16520,16520,16520,0
|
|
20240411,101700,135481960,16520,16410,16520,16410,64
|
|
20240411,101600,134431610,16400,16410,16410,16400,7
|
|
20240411,101500,134316750,16410,16460,16470,16410,143
|
|
20240411,101400,131966240,16460,16500,16500,16460,12
|
|
20240411,101300,131768310,16500,16510,16520,16500,61
|
|
20240411,101200,130761690,16520,16520,16520,16520,66
|
|
20240411,101100,129671370,16560,16560,16560,16560,4
|
|
20240411,101000,129605130,16560,16560,16560,16560,1
|
|
20240411,100900,129588570,16560,16560,16560,16560,3
|
|
20240411,100800,129538890,16560,16550,16560,16520,12
|
|
20240411,100700,129340440,16550,16540,16550,16540,55
|
|
20240411,100600,128430270,16540,16540,16540,16540,1
|
|
20240411,100500,128413730,16540,16540,16540,16540,0
|
|
20240411,100400,128413730,16540,16540,16540,16540,0
|
|
20240411,100300,128413730,16540,16490,16540,16480,305
|
|
20240411,100200,123382030,16500,16500,16550,16460,219
|
|
20240411,100100,119768460,16460,16450,16500,16450,148
|
|
20240411,100000,117332910,16440,16440,16440,16440,16
|
|
20240411,095900,117069870,16440,16410,16440,16400,19
|
|
20240411,095800,116757790,16430,16430,16430,16430,0
|
|
20240411,095700,116757790,16430,16430,16430,16430,5
|
|
20240411,095600,116675640,16430,16400,16430,16400,21
|
|
20240411,095500,116331180,16400,16400,16400,16400,0
|
|
20240411,095400,116331180,16400,16400,16400,16400,4
|
|
20240411,095300,116265580,16400,16400,16400,16400,50
|
|
20240411,095200,115445580,16430,16410,16430,16390,46
|
|
20240411,095100,114691000,16410,16410,16410,16410,0
|
|
20240411,095000,114691000,16410,16410,16410,16370,9
|
|
20240411,094900,114543430,16400,16400,16400,16400,1
|
|
20240411,094800,114527030,16400,16400,16400,16400,0
|
|
20240411,094700,114527030,16400,16400,16400,16400,0
|
|
20240411,094600,114527030,16400,16350,16400,16350,2
|
|
20240411,094500,114494280,16350,16350,16350,16350,4
|
|
20240411,094400,114428880,16350,16350,16350,16350,30
|
|
20240411,094300,113938380,16410,16400,16410,16400,9
|
|
20240411,094200,113790720,16400,16310,16400,16310,138
|
|
20240411,094100,111536130,16420,16420,16420,16420,0
|
|
20240411,094000,111536130,16420,16270,16420,16270,41
|
|
20240411,093900,110868910,16330,16290,16330,16290,148
|
|
20240411,093800,108457950,16290,16230,16330,16230,39
|
|
20240411,093700,107823150,16230,16200,16230,16200,21
|
|
20240411,093600,107482920,16220,16230,16230,16200,274
|
|
20240411,093500,103039330,16270,16220,16320,16220,59
|
|
20240411,093400,102079450,16200,16300,16300,16200,803
|
|
20240411,093300,89048210,16330,16330,16330,16330,83
|
|
20240411,093200,87692820,16330,16330,16330,16330,1
|
|
20240411,093100,87676490,16330,16260,16330,16260,149
|
|
20240411,093000,85251020,16290,16290,16290,16290,69
|
|
20240411,092900,84127010,16340,16300,16340,16260,101
|
|
20240411,092800,82481420,16400,16400,16400,16400,61
|
|
20240411,092700,81481020,16440,16440,16440,16440,0
|
|
20240411,092600,81481020,16440,16440,16440,16300,202
|
|
20240411,092500,78174020,16450,16450,16450,16450,0
|
|
20240411,092400,78174020,16450,16350,16450,16300,60
|
|
20240411,092300,77194170,16450,16450,16450,16450,1
|
|
20240411,092200,77177720,16350,16350,16350,16350,1
|
|
20240411,092100,77161370,16450,16450,16450,16450,0
|
|
20240411,092000,77161370,16450,16450,16450,16450,0
|
|
20240411,091900,77161370,16450,16450,16450,16450,42
|
|
20240411,091800,76470470,16450,16320,16450,16300,261
|
|
20240411,091700,72214140,16470,16400,16470,16400,51
|
|
20240411,091600,71374240,16470,16470,16470,16470,2
|
|
20240411,091500,71341300,16330,16360,16360,16330,177
|
|
20240411,091400,68447750,16470,16470,16470,16360,204
|
|
20240411,091300,65109090,16370,16400,16460,16370,434
|
|
20240411,091200,57987200,16400,16410,16460,16400,332
|
|
20240411,091100,52541030,16470,16510,16510,16430,171
|
|
20240411,091000,49728620,16470,16440,16470,16440,148
|
|
20240411,090900,47294330,16450,16520,16520,16450,23
|
|
20240411,090800,46915190,16520,16520,16520,16520,54
|
|
20240411,090700,46023110,16530,16570,16570,16530,738
|
|
20240411,090600,33823430,16530,16530,16530,16530,400
|
|
20240411,090500,27211430,16510,16510,16510,16510,51
|
|
20240411,090400,26369420,16470,16470,16470,16470,94
|
|
20240411,090300,24821240,16470,16470,16470,16470,1
|
|
20240411,090200,24804770,16470,16470,16470,16470,221
|
|
20240411,090100,21164900,16510,16470,16510,16470,24
|
|
20240411,090000,20769420,16490,16510,16510,16490,1258
|