582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183900,1969595900,17930,17930,17930,17930,2130
|
|
20240412,183800,1969595900,17930,17930,17930,17930,0
|
|
20240412,183700,1969595900,17930,17930,17930,17930,0
|
|
20240412,183600,1969595900,17930,17930,17930,17930,0
|
|
20240412,183500,1969595900,17930,17930,17930,17930,0
|
|
20240412,183400,1969595900,17930,17930,17930,17930,0
|
|
20240412,183300,1969595900,17930,17930,17930,17930,0
|
|
20240412,183200,1969595900,17930,17930,17930,17930,0
|
|
20240412,183100,1969595900,17930,17930,17930,17930,0
|
|
20240412,183000,1969595900,17930,17930,17930,17930,0
|
|
20240412,182900,1969595900,17930,17930,17930,17930,0
|
|
20240412,182800,1969595900,17930,17930,17930,17930,0
|
|
20240412,182700,1969595900,17930,17930,17930,17930,0
|
|
20240412,182600,1969595900,17930,17930,17930,17930,0
|
|
20240412,182500,1969595900,17930,17930,17930,17930,0
|
|
20240412,182400,1969595900,17930,17930,17930,17930,0
|
|
20240412,182300,1969595900,17930,17930,17930,17930,0
|
|
20240412,182200,1969595900,17930,17930,17930,17930,0
|
|
20240412,182100,1969595900,17930,17930,17930,17930,0
|
|
20240412,182000,1969595900,17930,17930,17930,17930,0
|
|
20240412,181900,1969595900,17930,17930,17930,17930,0
|
|
20240412,181800,1969595900,17930,17930,17930,17930,0
|
|
20240412,181700,1969595900,17930,17930,17930,17930,0
|
|
20240412,181600,1969595900,17930,17930,17930,17930,0
|
|
20240412,181500,1969595900,17930,17930,17930,17930,0
|
|
20240412,181400,1969595900,17930,17930,17930,17930,0
|
|
20240412,181300,1969595900,17930,17930,17930,17930,0
|
|
20240412,181200,1969595900,17930,17930,17930,17930,0
|
|
20240412,181100,1969595900,17930,17930,17930,17930,0
|
|
20240412,181000,1969595900,17930,17930,17930,17930,0
|
|
20240412,180900,1969595900,17930,17930,17930,17930,2130
|
|
20240412,180800,1969595900,17930,17930,17930,17930,0
|
|
20240412,180700,1969595900,17930,17930,17930,17930,0
|
|
20240412,180600,1969595900,17930,17930,17930,17930,0
|
|
20240412,180500,1969595900,17930,17930,17930,17930,0
|
|
20240412,180400,1969595900,17930,17930,17930,17930,0
|
|
20240412,180300,1969595900,17930,17930,17930,17930,0
|
|
20240412,180200,1969595900,17930,17930,17930,17930,0
|
|
20240412,180100,1969595900,17930,17930,17930,17930,0
|
|
20240412,180000,1969595900,17930,17930,17930,17930,0
|
|
20240412,175900,1969595900,17930,17930,17930,17930,0
|
|
20240412,175800,1969595900,17930,17930,17930,17930,0
|
|
20240412,175700,1969595900,17930,17930,17930,17930,0
|
|
20240412,175600,1969595900,17930,17930,17930,17930,0
|
|
20240412,175500,1969595900,17930,17930,17930,17930,0
|
|
20240412,175400,1969595900,17930,17930,17930,17930,0
|
|
20240412,175300,1969595900,17930,17930,17930,17930,0
|
|
20240412,175200,1969595900,17930,17930,17930,17930,0
|
|
20240412,175100,1969595900,17930,17930,17930,17930,0
|
|
20240412,175000,1969595900,17930,17930,17930,17930,0
|
|
20240412,174900,1969595900,17930,17930,17930,17930,0
|
|
20240412,174800,1969595900,17930,17930,17930,17930,0
|
|
20240412,174700,1969595900,17930,17930,17930,17930,0
|
|
20240412,174600,1969595900,17930,17930,17930,17930,0
|
|
20240412,174500,1969595900,17930,17930,17930,17930,0
|
|
20240412,174400,1969595900,17930,17930,17930,17930,0
|
|
20240412,174300,1969595900,17930,17930,17930,17930,0
|
|
20240412,174200,1969595900,17930,17930,17930,17930,0
|
|
20240412,174100,1969595900,17930,17930,17930,17930,0
|
|
20240412,174000,1969595900,17930,17930,17930,17930,0
|
|
20240412,173900,1969595900,17930,17930,17930,17930,2130
|
|
20240412,173800,1969595900,17930,17930,17930,17930,0
|
|
20240412,173700,1969595900,17930,17930,17930,17930,0
|
|
20240412,173600,1969595900,17930,17930,17930,17930,0
|
|
20240412,173500,1969595900,17930,17930,17930,17930,0
|
|
20240412,173400,1969595900,17930,17930,17930,17930,0
|
|
20240412,173300,1969595900,17930,17930,17930,17930,0
|
|
20240412,173200,1969595900,17930,17930,17930,17930,0
|
|
20240412,173100,1969595900,17930,17930,17930,17930,0
|
|
20240412,173000,1969595900,17930,17930,17930,17930,0
|
|
20240412,172900,1969595900,17930,17930,17930,17930,0
|
|
20240412,172800,1969595900,17930,17930,17930,17930,0
|
|
20240412,172700,1969595900,17930,17930,17930,17930,0
|
|
20240412,172600,1969595900,17930,17930,17930,17930,0
|
|
20240412,172500,1969595900,17930,17930,17930,17930,0
|
|
20240412,172400,1969595900,17930,17930,17930,17930,0
|
|
20240412,172300,1969595900,17930,17930,17930,17930,0
|
|
20240412,172200,1969595900,17930,17930,17930,17930,0
|
|
20240412,172100,1969595900,17930,17930,17930,17930,0
|
|
20240412,172000,1969595900,17930,17930,17930,17930,0
|
|
20240412,171900,1969595900,17930,17930,17930,17930,0
|
|
20240412,171800,1969595900,17930,17930,17930,17930,0
|
|
20240412,171700,1969595900,17930,17930,17930,17930,0
|
|
20240412,171600,1969595900,17930,17930,17930,17930,0
|
|
20240412,171500,1969595900,17930,17930,17930,17930,0
|
|
20240412,171400,1969595900,17930,17930,17930,17930,0
|
|
20240412,171300,1969595900,17930,17930,17930,17930,0
|
|
20240412,171200,1969595900,17930,17930,17930,17930,0
|
|
20240412,171100,1969595900,17930,17930,17930,17930,0
|
|
20240412,171000,1969595900,17930,17930,17930,17930,0
|
|
20240412,170900,1969595900,17930,17930,17930,17930,2130
|
|
20240412,170800,1969595900,17930,17930,17930,17930,0
|
|
20240412,170700,1969595900,17930,17930,17930,17930,0
|
|
20240412,170600,1969595900,17930,17930,17930,17930,0
|
|
20240412,170500,1969595900,17930,17930,17930,17930,0
|
|
20240412,170400,1969595900,17930,17930,17930,17930,0
|
|
20240412,170300,1969595900,17930,17930,17930,17930,0
|
|
20240412,170200,1969595900,17930,17930,17930,17930,0
|
|
20240412,170100,1969595900,17930,17930,17930,17930,0
|
|
20240412,170000,1969595900,17930,17930,17930,17930,0
|
|
20240412,165900,1969595900,17930,17930,17930,17930,0
|
|
20240412,165800,1969595900,17930,17930,17930,17930,0
|
|
20240412,165700,1969595900,17930,17930,17930,17930,0
|
|
20240412,165600,1969595900,17930,17930,17930,17930,0
|
|
20240412,165500,1969595900,17930,17930,17930,17930,0
|
|
20240412,165400,1969595900,17930,17930,17930,17930,0
|
|
20240412,165300,1969595900,17930,17930,17930,17930,0
|
|
20240412,165200,1969595900,17930,17930,17930,17930,0
|
|
20240412,165100,1969595900,17930,17930,17930,17930,0
|
|
20240412,165000,1969595900,17930,17930,17930,17930,0
|
|
20240412,164900,1969595900,17930,17930,17930,17930,0
|
|
20240412,164800,1969595900,17930,17930,17930,17930,0
|
|
20240412,164700,1969595900,17930,17930,17930,17930,0
|
|
20240412,164600,1969595900,17930,17930,17930,17930,0
|
|
20240412,164500,1969595900,17930,17930,17930,17930,0
|
|
20240412,164400,1969595900,17930,17930,17930,17930,0
|
|
20240412,164300,1969595900,17930,17930,17930,17930,0
|
|
20240412,164200,1969595900,17930,17930,17930,17930,0
|
|
20240412,164100,1969595900,17930,17930,17930,17930,0
|
|
20240412,164000,1969595900,17930,17930,17930,17930,0
|
|
20240412,163900,1969595900,17930,17930,17930,17930,2130
|
|
20240412,163800,1969595900,17930,17930,17930,17930,0
|
|
20240412,163700,1969595900,17930,17930,17930,17930,0
|
|
20240412,163600,1969595900,17930,17930,17930,17930,0
|
|
20240412,163500,1969595900,17930,17930,17930,17930,0
|
|
20240412,163400,1969595900,17930,17930,17930,17930,0
|
|
20240412,163300,1969595900,17930,17930,17930,17930,0
|
|
20240412,163200,1969595900,17930,17930,17930,17930,0
|
|
20240412,163100,1969595900,17930,17930,17930,17930,0
|
|
20240412,163000,1969595900,17930,17930,17930,17930,0
|
|
20240412,162900,1969595900,17930,17930,17930,17930,0
|
|
20240412,162800,1969595900,17930,17930,17930,17930,0
|
|
20240412,162700,1969595900,17930,17930,17930,17930,0
|
|
20240412,162600,1969595900,17930,17930,17930,17930,0
|
|
20240412,162500,1969595900,17930,17930,17930,17930,0
|
|
20240412,162400,1969595900,17930,17930,17930,17930,0
|
|
20240412,162300,1969595900,17930,17930,17930,17930,0
|
|
20240412,162200,1969595900,17930,17930,17930,17930,0
|
|
20240412,162100,1969595900,17930,17930,17930,17930,0
|
|
20240412,162000,1969595900,17930,17930,17930,17930,0
|
|
20240412,161900,1969595900,17930,17930,17930,17930,0
|
|
20240412,161800,1969595900,17930,17930,17930,17930,0
|
|
20240412,161700,1969595900,17930,17930,17930,17930,0
|
|
20240412,161600,1969595900,17930,17930,17930,17930,0
|
|
20240412,161500,1969595900,17930,17930,17930,17930,0
|
|
20240412,161400,1969595900,17930,17930,17930,17930,0
|
|
20240412,161300,1969595900,17930,17930,17930,17930,0
|
|
20240412,161200,1969595900,17930,17930,17930,17930,0
|
|
20240412,161100,1969595900,17930,17930,17930,17930,0
|
|
20240412,161000,1969595900,17930,17930,17930,17930,0
|
|
20240412,160900,1969595900,17930,17930,17930,17930,2130
|
|
20240412,160800,1969595900,17930,17930,17930,17930,0
|
|
20240412,160700,1969595900,17930,17930,17930,17930,0
|
|
20240412,160600,1969595900,17930,17930,17930,17930,0
|
|
20240412,160500,1969595900,17930,17930,17930,17930,0
|
|
20240412,160400,1969595900,17930,17930,17930,17930,0
|
|
20240412,160300,1969595900,17930,17930,17930,17930,0
|
|
20240412,160200,1969595900,17930,17930,17930,17930,0
|
|
20240412,160100,1969595900,17930,17930,17930,17930,0
|
|
20240412,160000,1969595900,17930,17930,17930,17930,0
|
|
20240412,155900,1969595900,17930,17930,17930,17930,0
|
|
20240412,155800,1969595900,17930,17930,17930,17930,0
|
|
20240412,155700,1969595900,17930,17930,17930,17930,0
|
|
20240412,155600,1969595900,17930,17930,17930,17930,0
|
|
20240412,155500,1969595900,17930,17930,17930,17930,0
|
|
20240412,155400,1969595900,17930,17930,17930,17930,0
|
|
20240412,155300,1969595900,17930,17930,17930,17930,0
|
|
20240412,155200,1969595900,17930,17930,17930,17930,0
|
|
20240412,155100,1969595900,17930,17930,17930,17930,0
|
|
20240412,155000,1969595900,17930,17930,17930,17930,0
|
|
20240412,154900,1969595900,17930,17930,17930,17930,0
|
|
20240412,154800,1969595900,17930,17930,17930,17930,0
|
|
20240412,154700,1969595900,17930,17930,17930,17930,0
|
|
20240412,154600,1969595900,17930,17930,17930,17930,0
|
|
20240412,154500,1969595900,17930,17930,17930,17930,0
|
|
20240412,154400,1969595900,17930,17930,17930,17930,0
|
|
20240412,154300,1969595900,17930,17930,17930,17930,0
|
|
20240412,154200,1969595900,17930,17930,17930,17930,0
|
|
20240412,154100,1969595900,17930,17930,17930,17930,0
|
|
20240412,154000,1969595900,17930,17930,17930,17930,0
|
|
20240412,153900,1969595900,17930,17930,17930,17930,2130
|
|
20240412,153800,1969595900,17930,17930,17930,17930,0
|
|
20240412,153700,1969595900,17930,17930,17930,17930,0
|
|
20240412,153600,1969595900,17930,17930,17930,17930,0
|
|
20240412,153500,1969595900,17930,17930,17930,17930,0
|
|
20240412,153400,1969595900,17930,17930,17930,17930,0
|
|
20240412,153300,1969595900,17930,17930,17930,17930,0
|
|
20240412,153200,1969595900,17930,17930,17930,17930,0
|
|
20240412,153100,1969595900,17930,17930,17930,17930,0
|
|
20240412,153000,1969595900,17930,17930,17930,17930,2130
|
|
20240412,152900,1931405000,17920,17920,17920,17920,0
|
|
20240412,152800,1931405000,17920,17920,17920,17920,0
|
|
20240412,152700,1931405000,17920,17920,17920,17920,0
|
|
20240412,152600,1931405000,17920,17920,17920,17920,0
|
|
20240412,152500,1931405000,17920,17920,17920,17920,0
|
|
20240412,152400,1931405000,17920,17920,17920,17920,0
|
|
20240412,152300,1931405000,17920,17920,17920,17920,0
|
|
20240412,152200,1931405000,17920,17920,17920,17920,0
|
|
20240412,152100,1931405000,17920,17920,17920,17920,0
|
|
20240412,152000,1931405000,17920,17920,17920,17920,0
|
|
20240412,151900,1931405000,17920,17890,17930,17890,235
|
|
20240412,151800,1927197720,17890,17930,17930,17890,23
|
|
20240412,151700,1926785940,17920,17920,17920,17890,337
|
|
20240412,151600,1920750960,17900,17900,17900,17900,24
|
|
20240412,151500,1920321360,17900,17890,17900,17890,908
|
|
20240412,151400,1904068250,17890,17900,17950,17890,1950
|
|
20240412,151300,1869158560,17900,17980,17980,17890,2130
|
|
20240412,151200,1830951340,17980,18000,18000,17980,546
|
|
20240412,151100,1821131780,17990,17990,18000,17990,31
|
|
20240412,151000,1820573990,17990,18000,18000,17990,109
|
|
20240412,150900,1818612490,17990,17980,17990,17980,22
|
|
20240412,150800,1818216750,17990,18010,18020,17990,701
|
|
20240412,150700,1805596010,18010,18010,18020,18000,411
|
|
20240412,150600,1798192500,18000,18000,18000,17990,46
|
|
20240412,150500,1797364870,18020,17990,18020,17990,346
|
|
20240412,150400,1791136660,18000,17990,18000,17990,45
|
|
20240412,150300,1790327050,17990,18000,18000,17990,54
|
|
20240412,150200,1789355080,17990,17980,17990,17960,279
|
|
20240412,150100,1784336790,17980,17940,17980,17940,384
|
|
20240412,150000,1777441200,17950,17950,17950,17940,118
|
|
20240412,145900,1775323260,17940,17960,17960,17940,243
|
|
20240412,145800,1770961240,17950,17950,17970,17950,144
|
|
20240412,145700,1768375110,17950,17980,17980,17950,802
|
|
20240412,145600,1753966720,17980,17960,17980,17960,142
|
|
20240412,145500,1751414720,17960,17970,17970,17960,93
|
|
20240412,145400,1749743800,17970,17970,17970,17960,52
|
|
20240412,145300,1748809490,17970,17950,18040,17950,142
|
|
20240412,145200,1746255860,17950,17940,17960,17940,53
|
|
20240412,145100,1745304480,17950,17960,17960,17940,113
|
|
20240412,145000,1743276520,17940,17910,17960,17910,80
|
|
20240412,144900,1741840980,17920,17920,17930,17910,270
|
|
20240412,144800,1737003580,17890,17910,17910,17890,167
|
|
20240412,144700,1734014750,17880,17860,17910,17850,449
|
|
20240412,144600,1725988070,17860,17900,17920,17860,1102
|
|
20240412,144500,1706272500,17900,18000,18000,17900,3485
|
|
20240412,144400,1643598290,18010,18010,18020,18000,228
|
|
20240412,144300,1639492130,18010,18010,18030,18010,19
|
|
20240412,144200,1639149880,18010,18010,18030,18000,648
|
|
20240412,144100,1627478560,18010,18030,18030,18010,58
|
|
20240412,144000,1626433330,18010,18020,18030,18000,46
|
|
20240412,143900,1625604960,18020,18000,18020,18000,114
|
|
20240412,143800,1623552480,18000,18010,18040,18000,173
|
|
20240412,143700,1620437360,18010,18020,18040,18010,134
|
|
20240412,143600,1618023420,18010,18020,18020,18010,27
|
|
20240412,143500,1617537120,18010,18040,18040,18010,43
|
|
20240412,143400,1616762590,18010,18020,18030,18010,102
|
|
20240412,143300,1614925110,18010,18010,18030,18010,58
|
|
20240412,143200,1613880360,18010,18020,18030,18010,28
|
|
20240412,143100,1613375960,18010,18020,18030,18010,434
|
|
20240412,143000,1605557650,18030,18020,18030,18020,690
|
|
20240412,142900,1593123770,18030,18020,18030,18010,49
|
|
20240412,142800,1592241050,18010,18020,18020,18010,92
|
|
20240412,142700,1590583630,18010,18020,18030,18010,22
|
|
20240412,142600,1590187270,18010,18010,18020,18010,219
|
|
20240412,142500,1586243070,18030,18010,18030,18010,127
|
|
20240412,142400,1583955310,18020,18040,18040,18020,216
|
|
20240412,142300,1580062700,18020,18020,18040,18020,138
|
|
20240412,142200,1577575860,18020,18030,18040,18020,47
|
|
20240412,142100,1576728550,18020,18030,18040,18020,259
|
|
20240412,142000,1572058860,18030,18050,18050,18030,33
|
|
20240412,141900,1571463720,18030,18050,18070,18030,44
|
|
20240412,141800,1570669650,18030,18030,18050,18030,264
|
|
20240412,141700,1565909270,18050,18030,18050,18030,29
|
|
20240412,141600,1565386280,18040,18030,18050,18030,323
|
|
20240412,141500,1559562400,18030,18040,18050,18030,67
|
|
20240412,141400,1558353980,18040,18030,18040,18030,31
|
|
20240412,141300,1557795000,18040,18040,18040,18030,44
|
|
20240412,141200,1557001620,18030,18030,18040,18030,297
|
|
20240412,141100,1551646480,18030,18050,18060,18030,632
|
|
20240412,141000,1540245190,18050,18050,18060,18050,22
|
|
20240412,140900,1539848070,18040,18040,18060,18040,75
|
|
20240412,140800,1538494550,18040,18040,18040,18040,492
|
|
20240412,140700,1529618870,18050,18060,18060,18050,37
|
|
20240412,140600,1528950780,18060,18050,18090,18050,41
|
|
20240412,140500,1528209830,18050,18060,18060,18050,46
|
|
20240412,140400,1527379500,18050,18060,18070,18050,58
|
|
20240412,140300,1526331880,18060,18070,18070,18050,120
|
|
20240412,140200,1524163660,18050,18050,18050,18030,46
|
|
20240412,140100,1523333640,18030,18030,18040,18030,33
|
|
20240412,140000,1522738550,18040,18040,18060,18040,51
|
|
20240412,135900,1521818280,18040,18060,18110,18040,68
|
|
20240412,135800,1520589560,18030,18090,18130,18030,55
|
|
20240412,135700,1519594990,18040,18040,18090,18040,23
|
|
20240412,135600,1519180020,18090,18030,18090,18020,699
|
|
20240412,135500,1506568550,18030,18050,18090,18030,636
|
|
20240412,135400,1495088930,18050,18060,18060,18050,82
|
|
20240412,135300,1493608490,18060,18070,18090,18050,314
|
|
20240412,135200,1487935600,18070,18070,18070,18070,187
|
|
20240412,135100,1484556510,18070,18110,18130,18060,1375
|
|
20240412,135000,1459672330,18110,18110,18130,18110,45
|
|
20240412,134900,1458856930,18120,18120,18120,18110,38
|
|
20240412,134800,1458168630,18120,18110,18130,18110,33
|
|
20240412,134700,1457570700,18110,18120,18130,18110,54
|
|
20240412,134600,1456592340,18110,18110,18120,18110,35
|
|
20240412,134500,1455958430,18110,18110,18120,18110,41
|
|
20240412,134400,1455215890,18110,18100,18120,18100,48
|
|
20240412,134300,1454346480,18100,18110,18130,18100,60
|
|
20240412,134200,1453259900,18110,18100,18130,18100,156
|
|
20240412,134100,1450434670,18100,18100,18110,18100,58
|
|
20240412,134000,1449384440,18110,18100,18110,18100,81
|
|
20240412,133900,1447918060,18110,18100,18110,18100,40
|
|
20240412,133800,1447193980,18110,18110,18110,18100,246
|
|
20240412,133700,1442738980,18110,18110,18120,18110,97
|
|
20240412,133600,1440982050,18110,18120,18120,18110,133
|
|
20240412,133500,1438572410,18130,18140,18150,18130,437
|
|
20240412,133400,1430645440,18150,18210,18210,18150,1418
|
|
20240412,133300,1404854810,18210,18220,18230,18210,166
|
|
20240412,133200,1401830290,18220,18230,18230,18220,37
|
|
20240412,133100,1401155840,18230,18240,18250,18230,237
|
|
20240412,133000,1396834950,18240,18240,18250,18230,342
|
|
20240412,132900,1390597830,18240,18240,18250,18240,14
|
|
20240412,132800,1390342410,18240,18230,18250,18230,28
|
|
20240412,132700,1389831540,18250,18230,18250,18230,101
|
|
20240412,132600,1387988330,18230,18260,18260,18230,241
|
|
20240412,132500,1383590840,18260,18270,18280,18260,27
|
|
20240412,132400,1383097520,18250,18270,18280,18250,104
|
|
20240412,132300,1381196880,18280,18280,18280,18280,21
|
|
20240412,132200,1380813000,18280,18280,18280,18280,13
|
|
20240412,132100,1380575360,18300,18280,18300,18280,121
|
|
20240412,132000,1378362110,18290,18290,18310,18290,356
|
|
20240412,131900,1371843830,18290,18280,18290,18280,36
|
|
20240412,131800,1371185710,18280,18270,18280,18270,56
|
|
20240412,131700,1370162090,18260,18260,18260,18260,138
|
|
20240412,131600,1367642210,18280,18260,18280,18260,58
|
|
20240412,131500,1366582050,18260,18260,18280,18260,27
|
|
20240412,131400,1366088630,18260,18260,18260,18250,131
|
|
20240412,131300,1363697040,18270,18270,18270,18260,62
|
|
20240412,131200,1362564330,18290,18300,18300,18290,317
|
|
20240412,131100,1356764970,18310,18310,18320,18310,24
|
|
20240412,131000,1356325330,18330,18360,18370,18330,1095
|
|
20240412,130900,1336239280,18360,18390,18390,18360,226
|
|
20240412,130800,1332087280,18360,18390,18390,18360,987
|
|
20240412,130700,1313936780,18400,18390,18400,18390,91
|
|
20240412,130600,1312263130,18400,18400,18410,18390,173
|
|
20240412,130500,1309080650,18400,18400,18400,18390,304
|
|
20240412,130400,1303487080,18400,18400,18400,18400,23
|
|
20240412,130300,1303063880,18390,18400,18400,18390,191
|
|
20240412,130200,1299550540,18420,18390,18420,18390,1105
|
|
20240412,130100,1279213650,18400,18390,18400,18390,453
|
|
20240412,130000,1270882310,18390,18390,18390,18390,7
|
|
20240412,125900,1270753580,18400,18390,18400,18390,41
|
|
20240412,125800,1269999400,18400,18380,18400,18380,86
|
|
20240412,125700,1268418060,18380,18370,18380,18370,85
|
|
20240412,125600,1266856120,18370,18390,18400,18370,457
|
|
20240412,125500,1258457890,18390,18390,18400,18390,159
|
|
20240412,125400,1255533050,18400,18340,18400,18330,793
|
|
20240412,125300,1240961870,18330,18360,18370,18330,105
|
|
20240412,125200,1239036170,18360,18330,18380,18330,418
|
|
20240412,125100,1231369890,18330,18320,18330,18320,137
|
|
20240412,125000,1228858700,18320,18320,18320,18320,51
|
|
20240412,124900,1227924380,18330,18300,18330,18300,220
|
|
20240412,124800,1223893510,18290,18290,18290,18290,23
|
|
20240412,124700,1223472840,18290,18280,18290,18280,135
|
|
20240412,124600,1221004320,18250,18260,18260,18230,1071
|
|
20240412,124500,1201474770,18250,18250,18250,18250,34
|
|
20240412,124400,1200854270,18240,18240,18240,18240,1
|
|
20240412,124300,1200836030,18250,18280,18280,18250,1866
|
|
20240412,124200,1166774620,18290,18290,18300,18290,443
|
|
20240412,124100,1158672050,18290,18290,18290,18290,0
|
|
20240412,124000,1158672050,18290,18270,18290,18270,143
|
|
20240412,123900,1156058920,18270,18290,18290,18260,508
|
|
20240412,123800,1146780500,18320,18320,18320,18320,1
|
|
20240412,123700,1146762180,18320,18320,18320,18320,20
|
|
20240412,123600,1146395780,18280,18260,18280,18260,21
|
|
20240412,123500,1146011920,18250,18250,18250,18250,43
|
|
20240412,123400,1145227170,18250,18250,18250,18250,25
|
|
20240412,123300,1144770920,18240,18250,18250,18240,23
|
|
20240412,123200,1144351380,18250,18250,18250,18240,141
|
|
20240412,123100,1141778590,18250,18250,18250,18250,158
|
|
20240412,123000,1138895090,18260,18260,18260,18260,10
|
|
20240412,122900,1138712490,18260,18270,18270,18260,8
|
|
20240412,122800,1138566370,18270,18280,18280,18270,25
|
|
20240412,122700,1138109420,18240,18240,18240,18240,5
|
|
20240412,122600,1138018220,18240,18240,18260,18240,446
|
|
20240412,122500,1129881460,18230,18250,18250,18230,137
|
|
20240412,122400,1127382070,18260,18250,18260,18250,36
|
|
20240412,122300,1126724850,18260,18270,18270,18260,379
|
|
20240412,122200,1119804120,18270,18280,18290,18270,83
|
|
20240412,122100,1118286960,18300,18300,18300,18280,47
|
|
20240412,122000,1117426960,18300,18310,18310,18300,932
|
|
20240412,121900,1100371340,18300,18310,18310,18300,61
|
|
20240412,121800,1099254970,18310,18370,18370,18310,2090
|
|
20240412,121700,1060927900,18370,18370,18370,18370,3
|
|
20240412,121600,1060872790,18350,18350,18350,18350,1
|
|
20240412,121500,1060854440,18350,18370,18380,18350,153
|
|
20240412,121400,1058045450,18370,18370,18370,18370,100
|
|
20240412,121300,1056208450,18370,18370,18370,18370,3
|
|
20240412,121200,1056153340,18360,18380,18380,18360,47
|
|
20240412,121100,1055290000,18380,18380,18380,18380,15
|
|
20240412,121000,1055014300,18350,18340,18350,18340,87
|
|
20240412,120900,1053418000,18340,18340,18340,18330,129
|
|
20240412,120800,1051052180,18330,18330,18330,18330,22
|
|
20240412,120700,1050648920,18340,18340,18340,18340,0
|
|
20240412,120600,1050648920,18340,18340,18340,18310,100
|
|
20240412,120500,1048815220,18310,18350,18350,18310,380
|
|
20240412,120400,1041854910,18350,18340,18350,18340,8
|
|
20240412,120300,1041708170,18350,18310,18350,18310,6
|
|
20240412,120200,1041598190,18320,18310,18320,18310,20
|
|
20240412,120100,1041231900,18300,18300,18300,18280,470
|
|
20240412,120000,1032636870,18300,18300,18300,18300,125
|
|
20240412,115900,1030349370,18320,18310,18320,18310,109
|
|
20240412,115800,1028353250,18310,18330,18330,18310,161
|
|
20240412,115700,1025402600,18350,18350,18350,18350,100
|
|
20240412,115600,1023567600,18350,18310,18350,18310,80
|
|
20240412,115500,1022101600,18310,18320,18320,18310,659
|
|
20240412,115400,1010030680,18370,18310,18370,18310,45
|
|
20240412,115300,1009206670,18300,18370,18370,18300,83
|
|
20240412,115200,1007685220,18360,18390,18390,18360,45
|
|
20240412,115100,1006858870,18380,18290,18390,18290,227
|
|
20240412,115000,1002685220,18280,18270,18280,18270,764
|
|
20240412,114900,988726780,18270,18280,18280,18250,681
|
|
20240412,114800,976288990,18270,18370,18380,18270,2165
|
|
20240412,114700,936589790,18370,18400,18400,18370,287
|
|
20240412,114600,931313780,18400,18410,18420,18400,1986
|
|
20240412,114500,894759550,18420,18420,18440,18420,795
|
|
20240412,114400,880112970,18430,18480,18490,18420,2247
|
|
20240412,114300,838623050,18480,18470,18510,18450,6629
|
|
20240412,114200,716079000,18470,18430,18480,18400,2405
|
|
20240412,114100,671750250,18400,18360,18450,18310,5387
|
|
20240412,114000,572644460,18350,18250,18430,18250,5586
|
|
20240412,113900,470086550,18250,18250,18250,18250,2
|
|
20240412,113800,470050050,18260,18260,18260,18260,10
|
|
20240412,113700,469867450,18270,18220,18270,18220,165
|
|
20240412,113600,466855070,18210,18190,18210,18190,688
|
|
20240412,113500,454333550,18190,18190,18190,18190,0
|
|
20240412,113400,454333550,18190,18200,18200,18180,86
|
|
20240412,113300,452769900,18200,18190,18200,18190,2
|
|
20240412,113200,452733510,18200,18200,18200,18190,3
|
|
20240412,113100,452678920,18200,18200,18200,18200,23
|
|
20240412,113000,452260320,18200,18200,18200,18200,1
|
|
20240412,112900,452242120,18190,18200,18200,18190,5
|
|
20240412,112800,452151150,18200,18190,18200,18190,20
|
|
20240412,112700,451787330,18180,18180,18180,18180,19
|
|
20240412,112600,451441910,18170,18190,18190,18170,8
|
|
20240412,112500,451296440,18190,18190,18190,18190,1
|
|
20240412,112400,451278250,18190,18190,18190,18170,48
|
|
20240412,112300,450405420,18180,18180,18180,18180,0
|
|
20240412,112200,450405420,18180,18190,18190,18180,21
|
|
20240412,112100,450023440,18180,18180,18180,18180,20
|
|
20240412,112000,449659840,18170,18160,18170,18160,58
|
|
20240412,111900,448606150,18160,18150,18160,18150,50
|
|
20240412,111800,447698360,18150,18140,18150,18140,100
|
|
20240412,111700,445884190,18140,18140,18140,18130,21
|
|
20240412,111600,445503260,18140,18130,18140,18130,11
|
|
20240412,111500,445303730,18140,18140,18140,18140,22
|
|
20240412,111400,444904650,18140,18130,18140,18130,7
|
|
20240412,111300,444777710,18140,18140,18140,18140,2
|
|
20240412,111200,444741430,18140,18140,18140,18130,26
|
|
20240412,111100,444269800,18150,18160,18160,18150,222
|
|
20240412,111000,440240380,18170,18210,18210,18170,48
|
|
20240412,110900,439366900,18200,18270,18270,18200,415
|
|
20240412,110800,431805280,18270,18250,18270,18220,426
|
|
20240412,110700,424032670,18250,18200,18280,18200,219
|
|
20240412,110600,420033980,18200,18190,18200,18190,190
|
|
20240412,110500,416576260,18180,18110,18180,18110,580
|
|
20240412,110400,406045460,18110,18090,18110,18090,120
|
|
20240412,110300,403873230,18090,18090,18090,18090,0
|
|
20240412,110200,403873230,18090,18060,18090,18060,26
|
|
20240412,110100,403403040,18060,18060,18060,18060,23
|
|
20240412,110000,402987660,18060,18010,18100,18010,665
|
|
20240412,105900,390994800,18010,17970,18020,17960,768
|
|
20240412,105800,377185340,17960,17960,17960,17960,8
|
|
20240412,105700,377041660,17970,17970,17970,17970,10
|
|
20240412,105600,376861960,17960,17960,17970,17960,112
|
|
20240412,105500,374850420,17960,17960,17960,17960,0
|
|
20240412,105400,374850420,17960,17960,17960,17960,13
|
|
20240412,105300,374616940,17960,17960,17990,17960,108
|
|
20240412,105200,372676660,17940,17930,17940,17930,39
|
|
20240412,105100,371977010,17900,17900,17930,17900,25
|
|
20240412,105000,371529120,17940,17940,17940,17940,20
|
|
20240412,104900,371170320,17900,17910,17910,17900,100
|
|
20240412,104800,369380050,17940,17900,17940,17900,135
|
|
20240412,104700,366962180,17900,17930,17940,17900,239
|
|
20240412,104600,362681300,17940,17940,17940,17930,179
|
|
20240412,104500,359470050,17940,17960,17960,17940,8
|
|
20240412,104400,359326390,17960,17960,17960,17960,0
|
|
20240412,104300,359326390,17960,17950,17960,17950,20
|
|
20240412,104200,358967360,17950,17950,17950,17950,0
|
|
20240412,104100,358967360,17950,17960,17960,17940,136
|
|
20240412,104000,356527210,18010,18010,18010,18010,20
|
|
20240412,103900,356167010,18020,18020,18020,18020,36
|
|
20240412,103800,355518290,17950,17950,17950,17950,29
|
|
20240412,103700,354997740,17950,18030,18030,17950,45
|
|
20240412,103600,354188390,18020,18020,18020,18020,173
|
|
20240412,103500,351070930,17970,17920,17970,17920,1904
|
|
20240412,103400,316942980,17920,17920,17920,17920,20
|
|
20240412,103300,316584580,17920,17920,17920,17920,1
|
|
20240412,103200,316566660,17920,17920,17920,17920,2
|
|
20240412,103100,316530820,17910,17910,17930,17910,127
|
|
20240412,103000,314254380,17910,17910,17910,17910,300
|
|
20240412,102900,308881380,17910,17910,17910,17910,0
|
|
20240412,102800,308881380,17910,17910,17910,17910,34
|
|
20240412,102700,308272440,17860,17840,17860,17830,226
|
|
20240412,102600,304239200,17860,17860,17860,17860,0
|
|
20240412,102500,304239200,17860,17860,17860,17860,0
|
|
20240412,102400,304239200,17860,17850,17860,17830,226
|
|
20240412,102300,300206700,17860,17850,17860,17850,362
|
|
20240412,102200,293744990,17850,17830,17850,17830,102
|
|
20240412,102100,291926290,17860,17830,17860,17820,126
|
|
20240412,102000,289680010,17830,17860,17860,17830,200
|
|
20240412,101900,286111570,17850,17870,17870,17850,200
|
|
20240412,101800,282540610,17870,17890,17930,17870,136
|
|
20240412,101700,280108270,17880,17890,17890,17880,180
|
|
20240412,101600,276889860,17910,17910,17910,17910,1
|
|
20240412,101500,276871950,17920,17920,17920,17920,20
|
|
20240412,101400,276513550,17920,17920,17920,17920,1
|
|
20240412,101300,276495630,17920,17920,17920,17920,2
|
|
20240412,101200,276459790,17880,17920,17920,17880,221
|
|
20240412,101100,272507470,17870,17870,17870,17870,0
|
|
20240412,101000,272507470,17870,17870,17870,17870,0
|
|
20240412,100900,272507470,17870,17860,17870,17840,543
|
|
20240412,100800,262807080,17860,17870,17870,17860,101
|
|
20240412,100700,261002900,17900,17940,17940,17900,1710
|
|
20240412,100600,230382010,17950,17940,17960,17940,434
|
|
20240412,100500,222591390,17950,17920,17950,17910,121
|
|
20240412,100400,220423670,17910,17920,17920,17910,10
|
|
20240412,100300,220244560,17910,17910,17910,17910,20
|
|
20240412,100200,219886360,17960,17960,17960,17960,20
|
|
20240412,100100,219527160,17960,17960,17960,17920,102
|
|
20240412,100000,217699230,17910,17910,17910,17910,27
|
|
20240412,095900,217215660,17910,17920,17970,17910,220
|
|
20240412,095800,213272560,17940,17950,17950,17940,100
|
|
20240412,095700,211478150,17980,17990,17990,17980,100
|
|
20240412,095600,209680040,17990,18020,18030,17990,30
|
|
20240412,095500,209139520,18030,18030,18030,18030,0
|
|
20240412,095400,209139520,18030,18030,18030,18030,0
|
|
20240412,095300,209139520,18030,18000,18030,18000,20
|
|
20240412,095200,208779250,17980,18030,18030,17980,101
|
|
20240412,095100,206962710,18030,18030,18030,18030,0
|
|
20240412,095000,206962710,18030,18030,18030,18030,1
|
|
20240412,094900,206944680,18040,17990,18040,17990,223
|
|
20240412,094800,202931960,18000,18040,18040,18000,61
|
|
20240412,094700,201833510,18010,18010,18010,18010,0
|
|
20240412,094600,201833510,18010,18000,18010,18000,21
|
|
20240412,094500,201455310,18010,18010,18010,18010,0
|
|
20240412,094400,201455310,18010,18010,18010,18010,0
|
|
20240412,094300,201455310,18010,18050,18050,18010,26
|
|
20240412,094200,200986680,18050,18050,18050,18050,3
|
|
20240412,094100,200932530,18050,18040,18050,18040,21
|
|
20240412,094000,200553680,18040,18050,18050,18040,3
|
|
20240412,093900,200499550,18050,18050,18050,18050,1
|
|
20240412,093800,200481500,18050,18000,18050,18000,559
|
|
20240412,093700,190419450,18050,18050,18050,18050,7
|
|
20240412,093600,190293100,18000,18000,18000,18000,40
|
|
20240412,093500,189573100,18050,18010,18050,18000,150
|
|
20240412,093400,186869650,18010,18020,18020,18010,30
|
|
20240412,093300,186329330,18050,18020,18050,18020,447
|
|
20240412,093200,178265650,18010,18010,18010,18010,4
|
|
20240412,093100,178193610,18040,18040,18040,18040,7
|
|
20240412,093000,178067330,17980,17970,17980,17970,54
|
|
20240412,092900,177096620,17940,17940,17940,17940,10
|
|
20240412,092800,176917220,17980,17980,17980,17980,0
|
|
20240412,092700,176917220,17980,17970,17980,17970,118
|
|
20240412,092600,174796660,17970,17970,17970,17970,1
|
|
20240412,092500,174778690,17970,17970,17970,17970,1
|
|
20240412,092400,174760720,17970,17980,17980,17970,393
|
|
20240412,092300,167698320,18060,18050,18060,18050,57
|
|
20240412,092200,166669200,17990,17970,17990,17970,92
|
|
20240412,092100,165015720,17960,17950,17960,17950,385
|
|
20240412,092000,158101400,17960,17870,17960,17870,46
|
|
20240412,091900,157275420,17860,17860,17860,17860,1
|
|
20240412,091800,157257560,17860,17850,17930,17850,931
|
|
20240412,091700,140595140,17850,17850,17860,17800,203
|
|
20240412,091600,136979160,17840,17840,17840,17790,886
|
|
20240412,091500,121197600,17850,17880,17880,17850,470
|
|
20240412,091400,112802620,17880,17950,17950,17880,767
|
|
20240412,091300,99054530,17950,17960,17960,17950,199
|
|
20240412,091200,95481980,17950,17990,17990,17950,341
|
|
20240412,091100,89355040,17990,18040,18040,17990,754
|
|
20240412,091000,75773440,18040,18070,18070,18040,367
|
|
20240412,090900,69148830,18070,18070,18070,18070,378
|
|
20240412,090800,62318370,18120,18110,18120,18040,1571
|
|
20240412,090700,33952640,18110,18120,18120,18040,643
|
|
20240412,090600,22301740,18120,18130,18130,18120,233
|
|
20240412,090500,18079510,18130,18180,18180,18130,107
|
|
20240412,090400,16137540,18180,18180,18180,18180,1
|
|
20240412,090300,16119360,18180,18140,18180,18140,379
|
|
20240412,090200,9234240,18160,18140,18160,18010,256
|
|
20240412,090100,4597650,18010,18140,18140,18010,35
|
|
20240412,090000,3964050,18140,18000,18150,18000,220
|