581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183800,1320016710,17990,17990,17990,17990,862
|
|
20240411,183700,1320016710,17990,17990,17990,17990,0
|
|
20240411,183600,1320016710,17990,17990,17990,17990,0
|
|
20240411,183500,1320016710,17990,17990,17990,17990,0
|
|
20240411,183400,1320016710,17990,17990,17990,17990,0
|
|
20240411,183300,1320016710,17990,17990,17990,17990,0
|
|
20240411,183200,1320016710,17990,17990,17990,17990,0
|
|
20240411,183100,1320016710,17990,17990,17990,17990,0
|
|
20240411,183000,1320016710,17990,17990,17990,17990,0
|
|
20240411,182900,1320016710,17990,17990,17990,17990,0
|
|
20240411,182800,1320016710,17990,17990,17990,17990,0
|
|
20240411,182700,1320016710,17990,17990,17990,17990,0
|
|
20240411,182600,1320016710,17990,17990,17990,17990,0
|
|
20240411,182500,1320016710,17990,17990,17990,17990,0
|
|
20240411,182400,1320016710,17990,17990,17990,17990,0
|
|
20240411,182300,1320016710,17990,17990,17990,17990,0
|
|
20240411,182200,1320016710,17990,17990,17990,17990,0
|
|
20240411,182100,1320016710,17990,17990,17990,17990,0
|
|
20240411,182000,1320016710,17990,17990,17990,17990,0
|
|
20240411,181900,1320016710,17990,17990,17990,17990,0
|
|
20240411,181800,1320016710,17990,17990,17990,17990,0
|
|
20240411,181700,1320016710,17990,17990,17990,17990,0
|
|
20240411,181600,1320016710,17990,17990,17990,17990,0
|
|
20240411,181500,1320016710,17990,17990,17990,17990,0
|
|
20240411,181400,1320016710,17990,17990,17990,17990,0
|
|
20240411,181300,1320016710,17990,17990,17990,17990,0
|
|
20240411,181200,1320016710,17990,17990,17990,17990,0
|
|
20240411,181100,1320016710,17990,17990,17990,17990,0
|
|
20240411,181000,1320016710,17990,17990,17990,17990,0
|
|
20240411,180900,1320016710,17990,17990,17990,17990,0
|
|
20240411,180800,1320016710,17990,17990,17990,17990,862
|
|
20240411,180700,1320016710,17990,17990,17990,17990,0
|
|
20240411,180600,1320016710,17990,17990,17990,17990,0
|
|
20240411,180500,1320016710,17990,17990,17990,17990,0
|
|
20240411,180400,1320016710,17990,17990,17990,17990,0
|
|
20240411,180300,1320016710,17990,17990,17990,17990,0
|
|
20240411,180200,1320016710,17990,17990,17990,17990,0
|
|
20240411,180100,1320016710,17990,17990,17990,17990,0
|
|
20240411,180000,1320016710,17990,17990,17990,17990,0
|
|
20240411,175900,1320016710,17990,17990,17990,17990,0
|
|
20240411,175800,1320016710,17990,17990,17990,17990,0
|
|
20240411,175700,1320016710,17990,17990,17990,17990,0
|
|
20240411,175600,1320016710,17990,17990,17990,17990,0
|
|
20240411,175500,1320016710,17990,17990,17990,17990,0
|
|
20240411,175400,1320016710,17990,17990,17990,17990,0
|
|
20240411,175300,1320016710,17990,17990,17990,17990,0
|
|
20240411,175200,1320016710,17990,17990,17990,17990,0
|
|
20240411,175100,1320016710,17990,17990,17990,17990,0
|
|
20240411,175000,1320016710,17990,17990,17990,17990,0
|
|
20240411,174900,1320016710,17990,17990,17990,17990,0
|
|
20240411,174800,1320016710,17990,17990,17990,17990,0
|
|
20240411,174700,1320016710,17990,17990,17990,17990,0
|
|
20240411,174600,1320016710,17990,17990,17990,17990,0
|
|
20240411,174500,1320016710,17990,17990,17990,17990,0
|
|
20240411,174400,1320016710,17990,17990,17990,17990,0
|
|
20240411,174300,1320016710,17990,17990,17990,17990,0
|
|
20240411,174200,1320016710,17990,17990,17990,17990,0
|
|
20240411,174100,1320016710,17990,17990,17990,17990,0
|
|
20240411,174000,1320016710,17990,17990,17990,17990,0
|
|
20240411,173900,1320016710,17990,17990,17990,17990,0
|
|
20240411,173800,1320016710,17990,17990,17990,17990,862
|
|
20240411,173700,1320016710,17990,17990,17990,17990,0
|
|
20240411,173600,1320016710,17990,17990,17990,17990,0
|
|
20240411,173500,1320016710,17990,17990,17990,17990,0
|
|
20240411,173400,1320016710,17990,17990,17990,17990,0
|
|
20240411,173300,1320016710,17990,17990,17990,17990,0
|
|
20240411,173200,1320016710,17990,17990,17990,17990,0
|
|
20240411,173100,1320016710,17990,17990,17990,17990,0
|
|
20240411,173000,1320016710,17990,17990,17990,17990,0
|
|
20240411,172900,1320016710,17990,17990,17990,17990,0
|
|
20240411,172800,1320016710,17990,17990,17990,17990,0
|
|
20240411,172700,1320016710,17990,17990,17990,17990,0
|
|
20240411,172600,1320016710,17990,17990,17990,17990,0
|
|
20240411,172500,1320016710,17990,17990,17990,17990,0
|
|
20240411,172400,1320016710,17990,17990,17990,17990,0
|
|
20240411,172300,1320016710,17990,17990,17990,17990,0
|
|
20240411,172200,1320016710,17990,17990,17990,17990,0
|
|
20240411,172100,1320016710,17990,17990,17990,17990,0
|
|
20240411,172000,1320016710,17990,17990,17990,17990,0
|
|
20240411,171900,1320016710,17990,17990,17990,17990,0
|
|
20240411,171800,1320016710,17990,17990,17990,17990,0
|
|
20240411,171700,1320016710,17990,17990,17990,17990,0
|
|
20240411,171600,1320016710,17990,17990,17990,17990,0
|
|
20240411,171500,1320016710,17990,17990,17990,17990,0
|
|
20240411,171400,1320016710,17990,17990,17990,17990,0
|
|
20240411,171300,1320016710,17990,17990,17990,17990,0
|
|
20240411,171200,1320016710,17990,17990,17990,17990,0
|
|
20240411,171100,1320016710,17990,17990,17990,17990,0
|
|
20240411,171000,1320016710,17990,17990,17990,17990,0
|
|
20240411,170900,1320016710,17990,17990,17990,17990,0
|
|
20240411,170800,1320016710,17990,17990,17990,17990,862
|
|
20240411,170700,1320016710,17990,17990,17990,17990,0
|
|
20240411,170600,1320016710,17990,17990,17990,17990,0
|
|
20240411,170500,1320016710,17990,17990,17990,17990,0
|
|
20240411,170400,1320016710,17990,17990,17990,17990,0
|
|
20240411,170300,1320016710,17990,17990,17990,17990,0
|
|
20240411,170200,1320016710,17990,17990,17990,17990,0
|
|
20240411,170100,1320016710,17990,17990,17990,17990,0
|
|
20240411,170000,1320016710,17990,17990,17990,17990,0
|
|
20240411,165900,1320016710,17990,17990,17990,17990,0
|
|
20240411,165800,1320016710,17990,17990,17990,17990,0
|
|
20240411,165700,1320016710,17990,17990,17990,17990,0
|
|
20240411,165600,1320016710,17990,17990,17990,17990,0
|
|
20240411,165500,1320016710,17990,17990,17990,17990,0
|
|
20240411,165400,1320016710,17990,17990,17990,17990,0
|
|
20240411,165300,1320016710,17990,17990,17990,17990,0
|
|
20240411,165200,1320016710,17990,17990,17990,17990,0
|
|
20240411,165100,1320016710,17990,17990,17990,17990,0
|
|
20240411,165000,1320016710,17990,17990,17990,17990,0
|
|
20240411,164900,1320016710,17990,17990,17990,17990,0
|
|
20240411,164800,1320016710,17990,17990,17990,17990,0
|
|
20240411,164700,1320016710,17990,17990,17990,17990,0
|
|
20240411,164600,1320016710,17990,17990,17990,17990,0
|
|
20240411,164500,1320016710,17990,17990,17990,17990,0
|
|
20240411,164400,1320016710,17990,17990,17990,17990,0
|
|
20240411,164300,1320016710,17990,17990,17990,17990,0
|
|
20240411,164200,1320016710,17990,17990,17990,17990,0
|
|
20240411,164100,1320016710,17990,17990,17990,17990,0
|
|
20240411,164000,1320016710,17990,17990,17990,17990,0
|
|
20240411,163900,1320016710,17990,17990,17990,17990,0
|
|
20240411,163800,1320016710,17990,17990,17990,17990,862
|
|
20240411,163700,1320016710,17990,17990,17990,17990,0
|
|
20240411,163600,1320016710,17990,17990,17990,17990,0
|
|
20240411,163500,1320016710,17990,17990,17990,17990,0
|
|
20240411,163400,1320016710,17990,17990,17990,17990,0
|
|
20240411,163300,1320016710,17990,17990,17990,17990,0
|
|
20240411,163200,1320016710,17990,17990,17990,17990,0
|
|
20240411,163100,1320016710,17990,17990,17990,17990,0
|
|
20240411,163000,1320016710,17990,17990,17990,17990,0
|
|
20240411,162900,1320016710,17990,17990,17990,17990,0
|
|
20240411,162800,1320016710,17990,17990,17990,17990,0
|
|
20240411,162700,1320016710,17990,17990,17990,17990,0
|
|
20240411,162600,1320016710,17990,17990,17990,17990,0
|
|
20240411,162500,1320016710,17990,17990,17990,17990,0
|
|
20240411,162400,1320016710,17990,17990,17990,17990,0
|
|
20240411,162300,1320016710,17990,17990,17990,17990,0
|
|
20240411,162200,1320016710,17990,17990,17990,17990,0
|
|
20240411,162100,1320016710,17990,17990,17990,17990,0
|
|
20240411,162000,1320016710,17990,17990,17990,17990,0
|
|
20240411,161900,1320016710,17990,17990,17990,17990,0
|
|
20240411,161800,1320016710,17990,17990,17990,17990,0
|
|
20240411,161700,1320016710,17990,17990,17990,17990,0
|
|
20240411,161600,1320016710,17990,17990,17990,17990,0
|
|
20240411,161500,1320016710,17990,17990,17990,17990,0
|
|
20240411,161400,1320016710,17990,17990,17990,17990,0
|
|
20240411,161300,1320016710,17990,17990,17990,17990,0
|
|
20240411,161200,1320016710,17990,17990,17990,17990,0
|
|
20240411,161100,1320016710,17990,17990,17990,17990,0
|
|
20240411,161000,1320016710,17990,17990,17990,17990,0
|
|
20240411,160900,1320016710,17990,17990,17990,17990,0
|
|
20240411,160800,1320016710,17990,17990,17990,17990,862
|
|
20240411,160700,1320016710,17990,17990,17990,17990,0
|
|
20240411,160600,1320016710,17990,17990,17990,17990,0
|
|
20240411,160500,1320016710,17990,17990,17990,17990,0
|
|
20240411,160400,1320016710,17990,17990,17990,17990,0
|
|
20240411,160300,1320016710,17990,17990,17990,17990,0
|
|
20240411,160200,1320016710,17990,17990,17990,17990,0
|
|
20240411,160100,1320016710,17990,17990,17990,17990,0
|
|
20240411,160000,1320016710,17990,17990,17990,17990,0
|
|
20240411,155900,1320016710,17990,17990,17990,17990,0
|
|
20240411,155800,1320016710,17990,17990,17990,17990,0
|
|
20240411,155700,1320016710,17990,17990,17990,17990,0
|
|
20240411,155600,1320016710,17990,17990,17990,17990,0
|
|
20240411,155500,1320016710,17990,17990,17990,17990,0
|
|
20240411,155400,1320016710,17990,17990,17990,17990,0
|
|
20240411,155300,1320016710,17990,17990,17990,17990,0
|
|
20240411,155200,1320016710,17990,17990,17990,17990,0
|
|
20240411,155100,1320016710,17990,17990,17990,17990,0
|
|
20240411,155000,1320016710,17990,17990,17990,17990,0
|
|
20240411,154900,1320016710,17990,17990,17990,17990,0
|
|
20240411,154800,1320016710,17990,17990,17990,17990,0
|
|
20240411,154700,1320016710,17990,17990,17990,17990,0
|
|
20240411,154600,1320016710,17990,17990,17990,17990,0
|
|
20240411,154500,1320016710,17990,17990,17990,17990,0
|
|
20240411,154400,1320016710,17990,17990,17990,17990,0
|
|
20240411,154300,1320016710,17990,17990,17990,17990,0
|
|
20240411,154200,1320016710,17990,17990,17990,17990,0
|
|
20240411,154100,1320016710,17990,17990,17990,17990,0
|
|
20240411,154000,1320016710,17990,17990,17990,17990,0
|
|
20240411,153900,1320016710,17990,17990,17990,17990,0
|
|
20240411,153800,1320016710,17990,17990,17990,17990,862
|
|
20240411,153700,1320016710,17990,17990,17990,17990,0
|
|
20240411,153600,1320016710,17990,17990,17990,17990,0
|
|
20240411,153500,1320016710,17990,17990,17990,17990,0
|
|
20240411,153400,1320016710,17990,17990,17990,17990,0
|
|
20240411,153300,1320016710,17990,17990,17990,17990,0
|
|
20240411,153200,1320016710,17990,17990,17990,17990,0
|
|
20240411,153100,1320016710,17990,17990,17990,17990,0
|
|
20240411,153000,1320016710,17990,17990,17990,17990,862
|
|
20240411,152900,1304509330,18040,18040,18040,18040,0
|
|
20240411,152800,1304509330,18040,18040,18040,18040,0
|
|
20240411,152700,1304509330,18040,18040,18040,18040,0
|
|
20240411,152600,1304509330,18040,18040,18040,18040,0
|
|
20240411,152500,1304509330,18040,18040,18040,18040,0
|
|
20240411,152400,1304509330,18040,18040,18040,18040,0
|
|
20240411,152300,1304509330,18040,18040,18040,18040,0
|
|
20240411,152200,1304509330,18040,18040,18040,18040,0
|
|
20240411,152100,1304509330,18040,18040,18040,18040,0
|
|
20240411,152000,1304509330,18040,18040,18040,18040,0
|
|
20240411,151900,1304509330,18040,18050,18050,18000,419
|
|
20240411,151800,1296962380,18040,18040,18050,18010,414
|
|
20240411,151700,1289501790,18040,18040,18040,18040,33
|
|
20240411,151600,1288906470,18050,18050,18050,18050,77
|
|
20240411,151500,1287516620,18050,18050,18050,18050,41
|
|
20240411,151400,1286776570,18050,18080,18080,18040,286
|
|
20240411,151300,1281613740,18080,18060,18080,18060,854
|
|
20240411,151200,1266174800,18060,18070,18070,18050,359
|
|
20240411,151100,1259690750,18070,18110,18110,18060,1387
|
|
20240411,151000,1234616480,18120,18110,18120,18110,89
|
|
20240411,150900,1233003820,18120,18120,18120,18120,25
|
|
20240411,150800,1232550820,18120,18120,18120,18120,68
|
|
20240411,150700,1231318660,18120,18110,18120,18110,106
|
|
20240411,150600,1229398670,18130,18130,18130,18130,44
|
|
20240411,150500,1228600950,18130,18130,18130,18130,71
|
|
20240411,150400,1227313720,18130,18140,18140,18130,87
|
|
20240411,150300,1225735720,18140,18130,18140,18130,44
|
|
20240411,150200,1224937780,18130,18130,18130,18130,32
|
|
20240411,150100,1224357620,18130,18150,18150,18100,653
|
|
20240411,150000,1212527110,18140,18150,18150,18140,29
|
|
20240411,145900,1212000790,18150,18150,18150,18150,55
|
|
20240411,145800,1211002540,18130,18170,18170,18130,37
|
|
20240411,145700,1210330890,18130,18130,18170,18130,526
|
|
20240411,145600,1200790900,18130,18150,18150,18130,9
|
|
20240411,145500,1200627640,18150,18150,18150,18150,14
|
|
20240411,145400,1200373540,18150,18150,18150,18150,186
|
|
20240411,145300,1196997640,18130,18130,18130,18130,100
|
|
20240411,145200,1195184640,18150,18150,18150,18150,444
|
|
20240411,145100,1187126040,18150,18140,18150,18140,42
|
|
20240411,145000,1186363790,18130,18130,18130,18130,57
|
|
20240411,144900,1185330380,18150,18150,18150,18150,1
|
|
20240411,144800,1185312230,18150,18150,18150,18150,451
|
|
20240411,144700,1177126580,18150,18140,18150,18140,333
|
|
20240411,144600,1171085950,18150,18150,18150,18150,1
|
|
20240411,144500,1171067800,18140,18140,18140,18140,1
|
|
20240411,144400,1171049660,18150,18140,18150,18140,35
|
|
20240411,144300,1170414440,18150,18150,18150,18150,0
|
|
20240411,144200,1170414440,18150,18150,18150,18150,100
|
|
20240411,144100,1168599440,18150,18150,18150,18150,2
|
|
20240411,144000,1168563140,18150,18150,18150,18150,7
|
|
20240411,143900,1168436090,18170,18170,18170,18170,108
|
|
20240411,143800,1166473730,18170,18170,18170,18170,18
|
|
20240411,143700,1166146670,18170,18170,18170,18170,74
|
|
20240411,143600,1164802090,18140,18160,18160,18140,62
|
|
20240411,143500,1163676870,18160,18160,18160,18160,0
|
|
20240411,143400,1163676870,18160,18160,18160,18160,5
|
|
20240411,143300,1163586070,18160,18160,18160,18160,0
|
|
20240411,143200,1163586070,18160,18160,18160,18160,1
|
|
20240411,143100,1163567910,18180,18180,18180,18160,46
|
|
20240411,143000,1162732230,18180,18180,18180,18180,0
|
|
20240411,142900,1162732230,18180,18180,18180,18180,9
|
|
20240411,142800,1162568610,18180,18160,18180,18160,4
|
|
20240411,142700,1162495920,18180,18180,18180,18180,0
|
|
20240411,142600,1162495920,18180,18180,18180,18180,0
|
|
20240411,142500,1162495920,18180,18180,18180,18180,0
|
|
20240411,142400,1162495920,18180,18180,18180,18180,0
|
|
20240411,142300,1162495920,18180,18180,18180,18180,14
|
|
20240411,142200,1162241400,18180,18180,18180,18180,1
|
|
20240411,142100,1162223220,18190,18190,18190,18190,1
|
|
20240411,142000,1162205030,18210,18190,18210,18190,16
|
|
20240411,141900,1161913740,18190,18190,18190,18190,2
|
|
20240411,141800,1161877360,18210,18150,18210,18150,205
|
|
20240411,141700,1158154470,18140,18140,18140,18140,13
|
|
20240411,141600,1157918650,18140,18140,18140,18140,21
|
|
20240411,141500,1157537710,18140,18140,18140,18140,168
|
|
20240411,141400,1154490190,18150,18140,18150,18140,4
|
|
20240411,141300,1154417600,18140,18140,18140,18140,0
|
|
20240411,141200,1154417600,18140,18150,18150,18140,6
|
|
20240411,141100,1154308710,18140,18150,18150,18140,11
|
|
20240411,141000,1154109070,18140,18150,18150,18140,83
|
|
20240411,140900,1152602870,18150,18150,18150,18150,60
|
|
20240411,140800,1151513870,18160,18170,18170,18160,395
|
|
20240411,140700,1144340260,18200,18200,18200,18200,3
|
|
20240411,140600,1144285660,18200,18200,18200,18200,12
|
|
20240411,140500,1144067260,18200,18200,18200,18200,0
|
|
20240411,140400,1144067260,18200,18200,18200,18200,186
|
|
20240411,140300,1140682060,18200,18200,18200,18200,0
|
|
20240411,140200,1140682060,18200,18200,18200,18200,47
|
|
20240411,140100,1139826660,18210,18210,18210,18210,3
|
|
20240411,140000,1139772030,18200,18200,18200,18200,127
|
|
20240411,135900,1137460630,18170,18170,18170,18170,0
|
|
20240411,135800,1137460630,18170,18170,18170,18170,50
|
|
20240411,135700,1136552130,18170,18170,18170,18170,50
|
|
20240411,135600,1135643630,18170,18150,18170,18150,422
|
|
20240411,135500,1127979980,18160,18170,18170,18160,85
|
|
20240411,135400,1126436360,18160,18180,18180,18160,406
|
|
20240411,135300,1119060620,18190,18190,18190,18190,5
|
|
20240411,135200,1118969670,18190,18200,18200,18190,576
|
|
20240411,135100,1108491780,18230,18230,18230,18230,0
|
|
20240411,135000,1108491780,18230,18240,18240,18230,36
|
|
20240411,134900,1107835280,18190,18190,18190,18190,410
|
|
20240411,134800,1100377380,18180,18180,18180,18180,0
|
|
20240411,134700,1100377380,18180,18190,18190,18180,189
|
|
20240411,134600,1096940510,18200,18210,18210,18200,550
|
|
20240411,134500,1086930490,18250,18250,18250,18250,0
|
|
20240411,134400,1086930490,18250,18250,18250,18250,115
|
|
20240411,134300,1084831740,18260,18260,18260,18260,0
|
|
20240411,134200,1084831740,18260,18250,18260,18250,36
|
|
20240411,134100,1084174650,18250,18250,18250,18250,0
|
|
20240411,134000,1084174650,18250,18200,18250,18200,33
|
|
20240411,133900,1083572450,18200,18200,18200,18200,0
|
|
20240411,133800,1083572450,18200,18200,18200,18200,0
|
|
20240411,133700,1083572450,18200,18200,18200,18200,0
|
|
20240411,133600,1083572450,18200,18200,18200,18200,40
|
|
20240411,133500,1082844450,18200,18200,18200,18200,0
|
|
20240411,133400,1082844450,18200,18200,18200,18200,15
|
|
20240411,133300,1082571450,18200,18200,18200,18200,0
|
|
20240411,133200,1082571450,18200,18200,18200,18200,77
|
|
20240411,133100,1081170050,18270,18270,18270,18270,10
|
|
20240411,133000,1080987350,18280,18280,18280,18280,19
|
|
20240411,132900,1080640030,18280,18200,18280,18200,4
|
|
20240411,132800,1080567150,18190,18190,18190,18190,0
|
|
20240411,132700,1080567150,18190,18190,18190,18190,6
|
|
20240411,132600,1080458010,18290,18290,18290,18290,0
|
|
20240411,132500,1080458010,18290,18290,18290,18290,1
|
|
20240411,132400,1080439720,18290,18290,18290,18290,0
|
|
20240411,132300,1080439720,18290,18290,18290,18290,0
|
|
20240411,132200,1080439720,18290,18200,18290,18160,2874
|
|
20240411,132100,1028196600,18200,18200,18200,18200,0
|
|
20240411,132000,1028196600,18200,18200,18200,18200,41
|
|
20240411,131900,1027450400,18170,18170,18170,18170,1
|
|
20240411,131800,1027432230,18170,18170,18170,18170,0
|
|
20240411,131700,1027432230,18170,18180,18240,18170,551
|
|
20240411,131600,1017392340,18170,18160,18170,18160,164
|
|
20240411,131500,1014413480,18150,18150,18150,18150,10
|
|
20240411,131400,1014231980,18140,18140,18140,18140,30
|
|
20240411,131300,1013687780,18150,18150,18150,18150,10
|
|
20240411,131200,1013506280,18160,18160,18160,18160,1
|
|
20240411,131100,1013488120,18150,18150,18150,18150,0
|
|
20240411,131000,1013488120,18150,18160,18160,18150,27
|
|
20240411,130900,1012997900,18150,18150,18150,18150,0
|
|
20240411,130800,1012997900,18150,18150,18150,18150,0
|
|
20240411,130700,1012997900,18150,18160,18160,18150,11
|
|
20240411,130600,1012798240,18150,18150,18150,18150,0
|
|
20240411,130500,1012798240,18150,18150,18150,18150,5
|
|
20240411,130400,1012707490,18150,18150,18150,18150,5
|
|
20240411,130300,1012616740,18150,18150,18150,18150,44
|
|
20240411,130200,1011818140,18140,18140,18140,18140,0
|
|
20240411,130100,1011818140,18140,18140,18140,18140,11
|
|
20240411,130000,1011618600,18140,18150,18150,18140,20
|
|
20240411,125900,1011255620,18150,18150,18150,18150,4
|
|
20240411,125800,1011183020,18150,18150,18150,18150,0
|
|
20240411,125700,1011183020,18150,18150,18150,18150,0
|
|
20240411,125600,1011183020,18150,18150,18150,18150,0
|
|
20240411,125500,1011183020,18150,18150,18150,18150,15
|
|
20240411,125400,1010910770,18150,18160,18160,18150,6
|
|
20240411,125300,1010801850,18160,18160,18160,18160,5
|
|
20240411,125200,1010711050,18160,18120,18160,18120,914
|
|
20240411,125100,994135220,18100,18110,18110,18090,74
|
|
20240411,125000,992795830,18110,18090,18110,18090,31
|
|
20240411,124900,992234440,18100,18080,18100,18080,140
|
|
20240411,124800,989701450,18080,18080,18080,18080,0
|
|
20240411,124700,989701450,18080,18080,18080,18080,0
|
|
20240411,124600,989701450,18080,18080,18080,18080,0
|
|
20240411,124500,989701450,18080,18080,18080,18080,7
|
|
20240411,124400,989574890,18060,18060,18060,18060,0
|
|
20240411,124300,989574890,18060,18090,18090,18060,63
|
|
20240411,124200,988437020,18090,18090,18090,18090,13
|
|
20240411,124100,988201850,18090,18090,18090,18090,5
|
|
20240411,124000,988111400,18100,18100,18100,18100,17
|
|
20240411,123900,987803700,18100,18100,18100,18100,10
|
|
20240411,123800,987622700,18000,18000,18000,18000,0
|
|
20240411,123700,987622700,18000,18000,18000,18000,0
|
|
20240411,123600,987622700,18000,18000,18000,18000,0
|
|
20240411,123500,987622700,18000,17990,18000,17990,1068
|
|
20240411,123400,968399470,17960,17960,17960,17960,0
|
|
20240411,123300,968399470,17960,17980,17980,17960,102
|
|
20240411,123200,966566990,17980,17980,17980,17980,22
|
|
20240411,123100,966171430,17980,17980,17980,17980,0
|
|
20240411,123000,966171430,17980,17980,17980,17980,17
|
|
20240411,122900,965865770,17980,17980,17980,17980,22
|
|
20240411,122800,965470210,17970,17970,17970,17970,2
|
|
20240411,122700,965434270,17980,17980,17980,17980,3
|
|
20240411,122600,965380330,17980,17970,17980,17970,23
|
|
20240411,122500,964966810,17970,17970,17970,17970,0
|
|
20240411,122400,964966810,17970,17970,17970,17970,22
|
|
20240411,122300,964571470,17950,17950,17950,17950,0
|
|
20240411,122200,964571470,17950,17970,17970,17950,226
|
|
20240411,122100,960512290,17980,17980,17980,17980,22
|
|
20240411,122000,960116730,17990,17970,17990,17970,22
|
|
20240411,121900,959721050,17990,17990,17990,17990,5
|
|
20240411,121800,959631100,17990,18000,18000,17990,194
|
|
20240411,121700,956140790,18000,18010,18010,18000,320
|
|
20240411,121600,950378210,18040,18040,18040,18040,0
|
|
20240411,121500,950378210,18040,18040,18040,18040,22
|
|
20240411,121400,949981330,18010,18020,18020,18010,100
|
|
20240411,121300,948180280,18040,18040,18040,18040,21
|
|
20240411,121200,947801440,18020,18020,18020,18020,0
|
|
20240411,121100,947801440,18020,18040,18040,18020,30
|
|
20240411,121000,947260370,18050,18050,18050,18050,22
|
|
20240411,120900,946863270,18040,18050,18050,18040,285
|
|
20240411,120800,941721820,18110,18110,18110,18110,0
|
|
20240411,120700,941721820,18110,18110,18110,18110,0
|
|
20240411,120600,941721820,18110,18110,18110,18110,0
|
|
20240411,120500,941721820,18110,18110,18110,18110,4
|
|
20240411,120400,941649380,18130,18130,18130,18130,0
|
|
20240411,120300,941649380,18130,18130,18130,18130,0
|
|
20240411,120200,941649380,18130,18130,18130,18130,0
|
|
20240411,120100,941649380,18130,18130,18130,18130,45
|
|
20240411,120000,940833530,18130,18090,18130,18090,44
|
|
20240411,115900,940036550,18090,18090,18090,18090,1
|
|
20240411,115800,940018460,18090,18080,18090,18080,37
|
|
20240411,115700,939349320,18070,18070,18070,18070,1
|
|
20240411,115600,939331250,18070,18070,18070,18070,12
|
|
20240411,115500,939114410,18070,18090,18090,18070,60
|
|
20240411,115400,938029760,18080,18080,18080,18080,0
|
|
20240411,115300,938029760,18080,18140,18140,18080,394
|
|
20240411,115200,930896600,18140,18140,18140,18140,9
|
|
20240411,115100,930733340,18140,18140,18140,18140,40
|
|
20240411,115000,930007740,18140,18140,18140,18140,27
|
|
20240411,114900,929517960,18140,18140,18140,18140,10
|
|
20240411,114800,929336560,18140,18140,18140,18140,12
|
|
20240411,114700,929118880,18140,18140,18140,18140,15
|
|
20240411,114600,928846780,18110,18110,18110,18110,0
|
|
20240411,114500,928846780,18110,18110,18110,18110,0
|
|
20240411,114400,928846780,18110,18100,18110,18100,13
|
|
20240411,114300,928611450,18100,18100,18100,18100,19
|
|
20240411,114200,928267550,18100,18100,18100,18100,0
|
|
20240411,114100,928267550,18100,18100,18100,18100,9
|
|
20240411,114000,928104650,18100,18080,18100,18080,45
|
|
20240411,113900,927290790,18080,18080,18080,18080,10
|
|
20240411,113800,927109990,18080,18080,18080,18080,13
|
|
20240411,113700,926874950,18080,18080,18080,18080,12
|
|
20240411,113600,926657990,18040,18040,18040,18040,1
|
|
20240411,113500,926639950,18100,18040,18100,18040,12
|
|
20240411,113400,926422810,18110,18040,18110,18040,29
|
|
20240411,113300,925898180,18040,18050,18050,18040,4
|
|
20240411,113200,925826010,18040,18110,18110,18040,30
|
|
20240411,113100,925284040,18110,18090,18110,18090,26
|
|
20240411,113000,924813360,18040,18040,18040,18040,100
|
|
20240411,112900,923009360,18090,18090,18090,18090,12
|
|
20240411,112800,922792280,18090,18090,18090,18090,10
|
|
20240411,112700,922611380,18090,18110,18110,18090,39
|
|
20240411,112600,921905490,18090,18090,18090,18090,103
|
|
20240411,112500,920042220,18060,18060,18060,18060,0
|
|
20240411,112400,920042220,18060,18060,18060,18060,41
|
|
20240411,112300,919301760,18060,18050,18060,18050,66
|
|
20240411,112200,918109960,18050,18050,18050,18050,42
|
|
20240411,112100,917351860,18040,18030,18050,18030,391
|
|
20240411,112000,910299830,18040,18040,18040,18040,9
|
|
20240411,111900,910137470,18040,18050,18090,17920,1484
|
|
20240411,111800,883376580,18050,18050,18050,18050,3
|
|
20240411,111700,883322430,18060,18030,18060,18020,556
|
|
20240411,111600,873295290,18020,18020,18020,18020,95
|
|
20240411,111500,871583390,18020,18010,18020,18010,58
|
|
20240411,111400,870538610,18010,18010,18010,18010,10
|
|
20240411,111300,870358510,18010,18010,18020,18010,59
|
|
20240411,111200,869295700,18010,18010,18010,18010,31
|
|
20240411,111100,868737390,18010,18010,18010,18010,0
|
|
20240411,111000,868737390,18010,18000,18010,17970,39
|
|
20240411,110900,868035180,18010,18010,18010,18010,14
|
|
20240411,110800,867783040,18010,18010,18010,18010,12
|
|
20240411,110700,867566920,18010,18010,18010,18010,22
|
|
20240411,110600,867170700,18010,18010,18010,18010,11
|
|
20240411,110500,866972590,18010,18010,18010,17950,41
|
|
20240411,110400,866234480,18010,18010,18010,18010,77
|
|
20240411,110300,864847710,18010,18010,18010,18010,10
|
|
20240411,110200,864667610,18010,18000,18010,18000,32
|
|
20240411,110100,864091390,18000,17910,18000,17910,116
|
|
20240411,110000,862003840,18000,18000,18000,18000,0
|
|
20240411,105900,862003840,18000,18010,18010,17920,1503
|
|
20240411,105800,834977440,18010,18010,18010,18010,0
|
|
20240411,105700,834977440,18010,18010,18010,18010,177
|
|
20240411,105600,831789670,18020,18040,18040,18020,124
|
|
20240411,105500,829554440,18040,18040,18040,18040,0
|
|
20240411,105400,829554440,18040,18040,18040,18040,11
|
|
20240411,105300,829356000,18040,18050,18050,18040,249
|
|
20240411,105200,824862920,18050,18050,18050,18050,39
|
|
20240411,105100,824158970,18050,18070,18070,18040,61
|
|
20240411,105000,823058400,18070,18070,18070,18070,19
|
|
20240411,104900,822715070,18070,18000,18070,17990,377
|
|
20240411,104800,815922170,17990,17970,17990,17970,273
|
|
20240411,104700,811013520,17960,17960,17960,17960,4
|
|
20240411,104600,810941680,17950,17910,17950,17910,75
|
|
20240411,104500,809597120,17930,17930,17930,17930,32
|
|
20240411,104400,809023360,17900,17940,17940,17900,225
|
|
20240411,104300,804994630,17940,17940,17940,17940,1
|
|
20240411,104200,804976690,17920,17920,17920,17920,56
|
|
20240411,104100,803973170,17920,17920,17920,17920,23
|
|
20240411,104000,803561010,17920,17940,17940,17920,31
|
|
20240411,103900,803005290,17940,17940,17940,17940,33
|
|
20240411,103800,802413270,17940,17940,17940,17940,1
|
|
20240411,103700,802395330,17900,17900,17900,17900,5
|
|
20240411,103600,802305830,17940,17920,17940,17900,336
|
|
20240411,103500,796289790,17920,17900,17920,17900,40
|
|
20240411,103400,795573590,17920,17920,17920,17920,121
|
|
20240411,103300,793405270,17920,17920,17920,17920,32
|
|
20240411,103200,792831830,17920,17920,17920,17920,24
|
|
20240411,103100,792401750,17880,17930,17930,17870,98
|
|
20240411,103000,790648300,17930,17870,17930,17870,12
|
|
20240411,102900,790433200,17930,17940,17940,17930,32
|
|
20240411,102800,789859220,17950,17850,17950,17850,234
|
|
20240411,102700,785659020,17960,17860,17960,17850,338
|
|
20240411,102600,779618350,17870,17870,17870,17870,79
|
|
20240411,102500,778206620,17880,17900,17910,17880,410
|
|
20240411,102400,770868950,17890,17890,17890,17890,17
|
|
20240411,102300,770564820,17870,17870,17870,17870,258
|
|
20240411,102200,765954360,17880,17880,17880,17880,32
|
|
20240411,102100,765382200,17870,17870,17870,17870,15
|
|
20240411,102000,765114150,17870,17850,17870,17850,342
|
|
20240411,101900,759005010,17830,17820,17830,17820,188
|
|
20240411,101800,755653070,17810,17810,17810,17810,0
|
|
20240411,101700,755653070,17810,17830,17830,17810,32
|
|
20240411,101600,755082710,17840,17840,17840,17840,69
|
|
20240411,101500,753851750,17840,17840,17840,17840,10
|
|
20240411,101400,753673350,17810,17850,17850,17810,307
|
|
20240411,101300,748201300,17830,17850,17850,17830,100
|
|
20240411,101200,746417630,17840,17830,17840,17810,111
|
|
20240411,101100,744437720,17830,17840,17840,17830,277
|
|
20240411,101000,739498710,17830,17830,17830,17830,30
|
|
20240411,100900,738963810,17830,17800,17830,17800,273
|
|
20240411,100800,734099280,17800,17800,17800,17800,49
|
|
20240411,100700,733227080,17800,17800,17800,17800,0
|
|
20240411,100600,733227080,17800,17800,17800,17800,0
|
|
20240411,100500,733227080,17800,17780,17800,17780,115
|
|
20240411,100400,731180280,17740,17740,17740,17740,24
|
|
20240411,100300,730754520,17740,17720,17740,17720,115
|
|
20240411,100200,728715820,17700,17710,17710,17700,89
|
|
20240411,100100,727140020,17720,17730,17730,17700,34
|
|
20240411,100000,726537930,17730,17730,17730,17730,11
|
|
20240411,095900,726342900,17710,17720,17720,17710,359
|
|
20240411,095800,719984150,17730,17730,17740,17730,217
|
|
20240411,095700,716136630,17730,17730,17730,17730,129
|
|
20240411,095600,713849460,17740,17740,17740,17730,50
|
|
20240411,095500,712962660,17740,17750,17750,17740,35
|
|
20240411,095400,712341450,17750,17750,17750,17750,3
|
|
20240411,095300,712288200,17740,17740,17740,17740,0
|
|
20240411,095200,712288200,17740,17790,17790,17740,13
|
|
20240411,095100,712056980,17790,17790,17790,17790,10
|
|
20240411,095000,711879080,17790,17790,17790,17750,218
|
|
20240411,094900,708008780,17790,17750,17790,17750,510
|
|
20240411,094800,698939360,17750,17780,17780,17750,509
|
|
20240411,094700,689902140,17780,17790,17790,17780,12
|
|
20240411,094600,689688670,17790,17800,17800,17790,164
|
|
20240411,094500,686770120,17810,17810,17810,17810,221
|
|
20240411,094400,682834110,17810,17800,17810,17790,193
|
|
20240411,094300,679398470,17800,17790,17800,17790,107
|
|
20240411,094200,677494430,17790,17780,17790,17780,84
|
|
20240411,094100,676000700,17720,17750,17750,17720,147
|
|
20240411,094000,673392860,17740,17690,17740,17690,212
|
|
20240411,093900,669640980,17690,17690,17700,17690,49
|
|
20240411,093800,668773710,17690,17680,17690,17670,721
|
|
20240411,093700,656020640,17690,17690,17690,17690,168
|
|
20240411,093600,653048720,17690,17690,17690,17680,153
|
|
20240411,093500,650342250,17690,17730,17730,17690,1097
|
|
20240411,093400,630917930,17730,17790,17790,17730,1136
|
|
20240411,093300,610750080,17790,17860,17860,17790,1858
|
|
20240411,093200,577645040,17860,17870,17870,17850,286
|
|
20240411,093100,572536760,17870,17950,17950,17870,1933
|
|
20240411,093000,537936120,17950,17960,17970,17950,473
|
|
20240411,092900,529444700,17960,17970,17970,17960,67
|
|
20240411,092800,528241290,17960,17990,17990,17960,107
|
|
20240411,092700,526318470,17990,17990,17990,17960,38
|
|
20240411,092600,525634880,17960,17960,17960,17960,1
|
|
20240411,092500,525616920,17960,18010,18080,17960,669
|
|
20240411,092400,513583790,18090,18000,18090,18000,31
|
|
20240411,092300,513023900,18000,18000,18000,18000,10
|
|
20240411,092200,512843900,18000,18000,18020,17990,285
|
|
20240411,092100,507714000,18000,17950,18000,17930,2101
|
|
20240411,092000,470028120,17960,17960,17960,17960,86
|
|
20240411,091900,468483560,17970,17980,17990,17960,516
|
|
20240411,091800,459210920,17970,17980,17980,17970,383
|
|
20240411,091700,452326220,17980,18000,18000,17970,1069
|
|
20240411,091600,433085750,18000,18050,18050,18000,1143
|
|
20240411,091500,412496400,18040,18100,18150,18040,1728
|
|
20240411,091400,381252780,18160,18130,18160,18080,1126
|
|
20240411,091300,360866130,18160,18150,18160,18130,80
|
|
20240411,091200,359413540,18150,18150,18150,18150,32
|
|
20240411,091100,358832740,18100,18150,18150,18100,532
|
|
20240411,091000,349200120,18150,18090,18150,18090,12
|
|
20240411,090900,348982500,18090,18100,18100,18090,501
|
|
20240411,090800,339915860,18160,18110,18160,18100,683
|
|
20240411,090700,327549880,18160,18130,18170,18070,1177
|
|
20240411,090600,306229420,18130,18170,18180,18130,625
|
|
20240411,090500,294884570,18180,18240,18240,18180,740
|
|
20240411,090400,281399200,18260,18380,18380,18260,1098
|
|
20240411,090300,261280880,18380,18380,18400,18380,1480
|
|
20240411,090200,234077690,18380,18410,18410,18320,2278
|
|
20240411,090100,192196980,18410,18150,18410,18150,1334
|
|
20240411,090000,167751650,18280,18140,18280,18130,9235
|