601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185800,50669580,14700,14700,14700,14700,9
|
|
20240411,185700,50669580,14700,14700,14700,14700,0
|
|
20240411,185600,50669580,14700,14700,14700,14700,0
|
|
20240411,185500,50669580,14700,14700,14700,14700,0
|
|
20240411,185400,50669580,14700,14700,14700,14700,0
|
|
20240411,185300,50669580,14700,14700,14700,14700,0
|
|
20240411,185200,50669580,14700,14700,14700,14700,0
|
|
20240411,185100,50669580,14700,14700,14700,14700,0
|
|
20240411,185000,50669580,14700,14700,14700,14700,0
|
|
20240411,184900,50669580,14700,14700,14700,14700,0
|
|
20240411,184800,50669580,14700,14700,14700,14700,0
|
|
20240411,184700,50669580,14700,14700,14700,14700,0
|
|
20240411,184600,50669580,14700,14700,14700,14700,0
|
|
20240411,184500,50669580,14700,14700,14700,14700,0
|
|
20240411,184400,50669580,14700,14700,14700,14700,0
|
|
20240411,184300,50669580,14700,14700,14700,14700,0
|
|
20240411,184200,50669580,14700,14700,14700,14700,0
|
|
20240411,184100,50669580,14700,14700,14700,14700,0
|
|
20240411,184000,50669580,14700,14700,14700,14700,0
|
|
20240411,183900,50669580,14700,14700,14700,14700,0
|
|
20240411,183800,50669580,14700,14700,14700,14700,0
|
|
20240411,183700,50669580,14700,14700,14700,14700,0
|
|
20240411,183600,50669580,14700,14700,14700,14700,0
|
|
20240411,183500,50669580,14700,14700,14700,14700,0
|
|
20240411,183400,50669580,14700,14700,14700,14700,0
|
|
20240411,183300,50669580,14700,14700,14700,14700,0
|
|
20240411,183200,50669580,14700,14700,14700,14700,0
|
|
20240411,183100,50669580,14700,14700,14700,14700,0
|
|
20240411,183000,50669580,14700,14700,14700,14700,0
|
|
20240411,182900,50669580,14700,14700,14700,14700,0
|
|
20240411,182800,50669580,14700,14700,14700,14700,9
|
|
20240411,182700,50669580,14700,14700,14700,14700,0
|
|
20240411,182600,50669580,14700,14700,14700,14700,0
|
|
20240411,182500,50669580,14700,14700,14700,14700,0
|
|
20240411,182400,50669580,14700,14700,14700,14700,0
|
|
20240411,182300,50669580,14700,14700,14700,14700,0
|
|
20240411,182200,50669580,14700,14700,14700,14700,0
|
|
20240411,182100,50669580,14700,14700,14700,14700,0
|
|
20240411,182000,50669580,14700,14700,14700,14700,0
|
|
20240411,181900,50669580,14700,14700,14700,14700,0
|
|
20240411,181800,50669580,14700,14700,14700,14700,0
|
|
20240411,181700,50669580,14700,14700,14700,14700,0
|
|
20240411,181600,50669580,14700,14700,14700,14700,0
|
|
20240411,181500,50669580,14700,14700,14700,14700,0
|
|
20240411,181400,50669580,14700,14700,14700,14700,0
|
|
20240411,181300,50669580,14700,14700,14700,14700,0
|
|
20240411,181200,50669580,14700,14700,14700,14700,0
|
|
20240411,181100,50669580,14700,14700,14700,14700,0
|
|
20240411,181000,50669580,14700,14700,14700,14700,0
|
|
20240411,180900,50669580,14700,14700,14700,14700,0
|
|
20240411,180800,50669580,14700,14700,14700,14700,0
|
|
20240411,180700,50669580,14700,14700,14700,14700,0
|
|
20240411,180600,50669580,14700,14700,14700,14700,0
|
|
20240411,180500,50669580,14700,14700,14700,14700,0
|
|
20240411,180400,50669580,14700,14700,14700,14700,0
|
|
20240411,180300,50669580,14700,14700,14700,14700,0
|
|
20240411,180200,50669580,14700,14700,14700,14700,0
|
|
20240411,180100,50669580,14700,14700,14700,14700,0
|
|
20240411,180000,50669580,14700,14700,14700,14700,0
|
|
20240411,175900,50669580,14700,14700,14700,14700,0
|
|
20240411,175800,50669580,14700,14700,14700,14700,9
|
|
20240411,175700,50669580,14700,14700,14700,14700,0
|
|
20240411,175600,50669580,14700,14700,14700,14700,0
|
|
20240411,175500,50669580,14700,14700,14700,14700,0
|
|
20240411,175400,50669580,14700,14700,14700,14700,0
|
|
20240411,175300,50669580,14700,14700,14700,14700,0
|
|
20240411,175200,50669580,14700,14700,14700,14700,0
|
|
20240411,175100,50669580,14700,14700,14700,14700,0
|
|
20240411,175000,50669580,14700,14700,14700,14700,0
|
|
20240411,174900,50669580,14700,14700,14700,14700,0
|
|
20240411,174800,50669580,14700,14700,14700,14700,0
|
|
20240411,174700,50669580,14700,14700,14700,14700,0
|
|
20240411,174600,50669580,14700,14700,14700,14700,0
|
|
20240411,174500,50669580,14700,14700,14700,14700,0
|
|
20240411,174400,50669580,14700,14700,14700,14700,0
|
|
20240411,174300,50669580,14700,14700,14700,14700,0
|
|
20240411,174200,50669580,14700,14700,14700,14700,0
|
|
20240411,174100,50669580,14700,14700,14700,14700,0
|
|
20240411,174000,50669580,14700,14700,14700,14700,0
|
|
20240411,173900,50669580,14700,14700,14700,14700,0
|
|
20240411,173800,50669580,14700,14700,14700,14700,0
|
|
20240411,173700,50669580,14700,14700,14700,14700,0
|
|
20240411,173600,50669580,14700,14700,14700,14700,0
|
|
20240411,173500,50669580,14700,14700,14700,14700,0
|
|
20240411,173400,50669580,14700,14700,14700,14700,0
|
|
20240411,173300,50669580,14700,14700,14700,14700,0
|
|
20240411,173200,50669580,14700,14700,14700,14700,0
|
|
20240411,173100,50669580,14700,14700,14700,14700,0
|
|
20240411,173000,50669580,14700,14700,14700,14700,0
|
|
20240411,172900,50669580,14700,14700,14700,14700,0
|
|
20240411,172800,50669580,14700,14700,14700,14700,9
|
|
20240411,172700,50669580,14700,14700,14700,14700,0
|
|
20240411,172600,50669580,14700,14700,14700,14700,0
|
|
20240411,172500,50669580,14700,14700,14700,14700,0
|
|
20240411,172400,50669580,14700,14700,14700,14700,0
|
|
20240411,172300,50669580,14700,14700,14700,14700,0
|
|
20240411,172200,50669580,14700,14700,14700,14700,0
|
|
20240411,172100,50669580,14700,14700,14700,14700,0
|
|
20240411,172000,50669580,14700,14700,14700,14700,0
|
|
20240411,171900,50669580,14700,14700,14700,14700,0
|
|
20240411,171800,50669580,14700,14700,14700,14700,0
|
|
20240411,171700,50669580,14700,14700,14700,14700,0
|
|
20240411,171600,50669580,14700,14700,14700,14700,0
|
|
20240411,171500,50669580,14700,14700,14700,14700,0
|
|
20240411,171400,50669580,14700,14700,14700,14700,0
|
|
20240411,171300,50669580,14700,14700,14700,14700,0
|
|
20240411,171200,50669580,14700,14700,14700,14700,0
|
|
20240411,171100,50669580,14700,14700,14700,14700,0
|
|
20240411,171000,50669580,14700,14700,14700,14700,0
|
|
20240411,170900,50669580,14700,14700,14700,14700,0
|
|
20240411,170800,50669580,14700,14700,14700,14700,0
|
|
20240411,170700,50669580,14700,14700,14700,14700,0
|
|
20240411,170600,50669580,14700,14700,14700,14700,0
|
|
20240411,170500,50669580,14700,14700,14700,14700,0
|
|
20240411,170400,50669580,14700,14700,14700,14700,0
|
|
20240411,170300,50669580,14700,14700,14700,14700,0
|
|
20240411,170200,50669580,14700,14700,14700,14700,0
|
|
20240411,170100,50669580,14700,14700,14700,14700,0
|
|
20240411,170000,50669580,14700,14700,14700,14700,0
|
|
20240411,165900,50669580,14700,14700,14700,14700,0
|
|
20240411,165800,50669580,14700,14700,14700,14700,9
|
|
20240411,165700,50669580,14700,14700,14700,14700,0
|
|
20240411,165600,50669580,14700,14700,14700,14700,0
|
|
20240411,165500,50669580,14700,14700,14700,14700,0
|
|
20240411,165400,50669580,14700,14700,14700,14700,0
|
|
20240411,165300,50669580,14700,14700,14700,14700,0
|
|
20240411,165200,50669580,14700,14700,14700,14700,0
|
|
20240411,165100,50669580,14700,14700,14700,14700,0
|
|
20240411,165000,50669580,14700,14700,14700,14700,0
|
|
20240411,164900,50669580,14700,14700,14700,14700,0
|
|
20240411,164800,50669580,14700,14700,14700,14700,0
|
|
20240411,164700,50669580,14700,14700,14700,14700,0
|
|
20240411,164600,50669580,14700,14700,14700,14700,0
|
|
20240411,164500,50669580,14700,14700,14700,14700,0
|
|
20240411,164400,50669580,14700,14700,14700,14700,0
|
|
20240411,164300,50669580,14700,14700,14700,14700,0
|
|
20240411,164200,50669580,14700,14700,14700,14700,0
|
|
20240411,164100,50669580,14700,14700,14700,14700,0
|
|
20240411,164000,50669580,14700,14700,14700,14700,0
|
|
20240411,163900,50669580,14700,14700,14700,14700,0
|
|
20240411,163800,50669580,14700,14700,14700,14700,0
|
|
20240411,163700,50669580,14700,14700,14700,14700,0
|
|
20240411,163600,50669580,14700,14700,14700,14700,0
|
|
20240411,163500,50669580,14700,14700,14700,14700,0
|
|
20240411,163400,50669580,14700,14700,14700,14700,0
|
|
20240411,163300,50669580,14700,14700,14700,14700,0
|
|
20240411,163200,50669580,14700,14700,14700,14700,0
|
|
20240411,163100,50669580,14700,14700,14700,14700,0
|
|
20240411,163000,50669580,14700,14700,14700,14700,0
|
|
20240411,162900,50669580,14700,14700,14700,14700,0
|
|
20240411,162800,50669580,14700,14700,14700,14700,9
|
|
20240411,162700,50669580,14700,14700,14700,14700,0
|
|
20240411,162600,50669580,14700,14700,14700,14700,0
|
|
20240411,162500,50669580,14700,14700,14700,14700,0
|
|
20240411,162400,50669580,14700,14700,14700,14700,0
|
|
20240411,162300,50669580,14700,14700,14700,14700,0
|
|
20240411,162200,50669580,14700,14700,14700,14700,0
|
|
20240411,162100,50669580,14700,14700,14700,14700,0
|
|
20240411,162000,50669580,14700,14700,14700,14700,0
|
|
20240411,161900,50669580,14700,14700,14700,14700,0
|
|
20240411,161800,50669580,14700,14700,14700,14700,0
|
|
20240411,161700,50669580,14700,14700,14700,14700,0
|
|
20240411,161600,50669580,14700,14700,14700,14700,0
|
|
20240411,161500,50669580,14700,14700,14700,14700,0
|
|
20240411,161400,50669580,14700,14700,14700,14700,0
|
|
20240411,161300,50669580,14700,14700,14700,14700,0
|
|
20240411,161200,50669580,14700,14700,14700,14700,0
|
|
20240411,161100,50669580,14700,14700,14700,14700,0
|
|
20240411,161000,50669580,14700,14700,14700,14700,0
|
|
20240411,160900,50669580,14700,14700,14700,14700,0
|
|
20240411,160800,50669580,14700,14700,14700,14700,0
|
|
20240411,160700,50669580,14700,14700,14700,14700,0
|
|
20240411,160600,50669580,14700,14700,14700,14700,0
|
|
20240411,160500,50669580,14700,14700,14700,14700,0
|
|
20240411,160400,50669580,14700,14700,14700,14700,0
|
|
20240411,160300,50669580,14700,14700,14700,14700,0
|
|
20240411,160200,50669580,14700,14700,14700,14700,0
|
|
20240411,160100,50669580,14700,14700,14700,14700,0
|
|
20240411,160000,50669580,14700,14700,14700,14700,0
|
|
20240411,155900,50669580,14700,14700,14700,14700,0
|
|
20240411,155800,50669580,14700,14700,14700,14700,9
|
|
20240411,155700,50669580,14700,14700,14700,14700,0
|
|
20240411,155600,50669580,14700,14700,14700,14700,0
|
|
20240411,155500,50669580,14700,14700,14700,14700,0
|
|
20240411,155400,50669580,14700,14700,14700,14700,0
|
|
20240411,155300,50669580,14700,14700,14700,14700,0
|
|
20240411,155200,50669580,14700,14700,14700,14700,0
|
|
20240411,155100,50669580,14700,14700,14700,14700,0
|
|
20240411,155000,50669580,14700,14700,14700,14700,0
|
|
20240411,154900,50669580,14700,14700,14700,14700,0
|
|
20240411,154800,50669580,14700,14700,14700,14700,0
|
|
20240411,154700,50669580,14700,14700,14700,14700,0
|
|
20240411,154600,50669580,14700,14700,14700,14700,0
|
|
20240411,154500,50669580,14700,14700,14700,14700,0
|
|
20240411,154400,50669580,14700,14700,14700,14700,0
|
|
20240411,154300,50669580,14700,14700,14700,14700,0
|
|
20240411,154200,50669580,14700,14700,14700,14700,0
|
|
20240411,154100,50669580,14700,14700,14700,14700,0
|
|
20240411,154000,50669580,14700,14700,14700,14700,0
|
|
20240411,153900,50669580,14700,14700,14700,14700,0
|
|
20240411,153800,50669580,14700,14700,14700,14700,0
|
|
20240411,153700,50669580,14700,14700,14700,14700,0
|
|
20240411,153600,50669580,14700,14700,14700,14700,0
|
|
20240411,153500,50669580,14700,14700,14700,14700,0
|
|
20240411,153400,50669580,14700,14700,14700,14700,0
|
|
20240411,153300,50669580,14700,14700,14700,14700,0
|
|
20240411,153200,50669580,14700,14700,14700,14700,0
|
|
20240411,153100,50669580,14700,14700,14700,14700,0
|
|
20240411,153000,50669580,14700,14700,14700,14700,9
|
|
20240411,152900,50537280,14680,14680,14680,14680,0
|
|
20240411,152800,50537280,14680,14680,14680,14680,0
|
|
20240411,152700,50537280,14680,14680,14680,14680,0
|
|
20240411,152600,50537280,14680,14680,14680,14680,0
|
|
20240411,152500,50537280,14680,14680,14680,14680,0
|
|
20240411,152400,50537280,14680,14680,14680,14680,0
|
|
20240411,152300,50537280,14680,14680,14680,14680,0
|
|
20240411,152200,50537280,14680,14680,14680,14680,0
|
|
20240411,152100,50537280,14680,14680,14680,14680,0
|
|
20240411,152000,50537280,14680,14680,14680,14680,0
|
|
20240411,151900,50537280,14680,14680,14680,14680,1
|
|
20240411,151800,50522600,14630,14630,14630,14630,0
|
|
20240411,151700,50522600,14630,14630,14630,14630,31
|
|
20240411,151600,50069070,14640,14640,14640,14640,33
|
|
20240411,151500,49585950,14620,14620,14620,14620,0
|
|
20240411,151400,49585950,14620,14620,14620,14620,0
|
|
20240411,151300,49585950,14620,14620,14620,14620,0
|
|
20240411,151200,49585950,14620,14620,14620,14620,0
|
|
20240411,151100,49585950,14620,14620,14620,14620,0
|
|
20240411,151000,49585950,14620,14620,14620,14620,20
|
|
20240411,150900,49293550,14620,14620,14620,14620,17
|
|
20240411,150800,49045010,14630,14640,14640,14630,96
|
|
20240411,150700,47639910,14650,14650,14650,14650,1
|
|
20240411,150600,47625260,14640,14640,14640,14640,0
|
|
20240411,150500,47625260,14640,14640,14640,14640,0
|
|
20240411,150400,47625260,14640,14640,14640,14640,0
|
|
20240411,150300,47625260,14640,14640,14640,14640,0
|
|
20240411,150200,47625260,14640,14640,14640,14640,0
|
|
20240411,150100,47625260,14640,14640,14640,14640,0
|
|
20240411,150000,47625260,14640,14640,14640,14640,1
|
|
20240411,145900,47610620,14630,14640,14640,14630,16
|
|
20240411,145800,47376490,14640,14640,14640,14640,0
|
|
20240411,145700,47376490,14640,14650,14650,14640,8
|
|
20240411,145600,47259320,14650,14640,14650,14640,5
|
|
20240411,145500,47186100,14630,14630,14630,14630,20
|
|
20240411,145400,46893500,14620,14620,14620,14620,9
|
|
20240411,145300,46761920,14620,14620,14620,14620,0
|
|
20240411,145200,46761920,14620,14620,14620,14620,8
|
|
20240411,145100,46644960,14620,14620,14620,14620,0
|
|
20240411,145000,46644960,14620,14620,14620,14620,0
|
|
20240411,144900,46644960,14620,14620,14620,14620,10
|
|
20240411,144800,46498760,14620,14620,14620,14620,0
|
|
20240411,144700,46498760,14620,14620,14620,14620,8
|
|
20240411,144600,46381800,14620,14620,14620,14620,0
|
|
20240411,144500,46381800,14620,14620,14620,14620,0
|
|
20240411,144400,46381800,14620,14620,14620,14620,10
|
|
20240411,144300,46235600,14620,14620,14620,14620,0
|
|
20240411,144200,46235600,14620,14620,14620,14620,9
|
|
20240411,144100,46104020,14630,14630,14630,14630,0
|
|
20240411,144000,46104020,14630,14630,14630,14630,10
|
|
20240411,143900,45957720,14620,14620,14620,14620,9
|
|
20240411,143800,45826140,14620,14620,14620,14620,0
|
|
20240411,143700,45826140,14620,14620,14620,14620,28
|
|
20240411,143600,45416780,14620,14620,14620,14620,19
|
|
20240411,143500,45139000,14620,14620,14620,14620,1
|
|
20240411,143400,45124380,14650,14650,14650,14650,0
|
|
20240411,143300,45124380,14650,14650,14650,14650,1
|
|
20240411,143200,45109730,14620,14620,14620,14620,9
|
|
20240411,143100,44978150,14620,14620,14620,14620,20
|
|
20240411,143000,44685750,14620,14620,14620,14620,0
|
|
20240411,142900,44685750,14620,14620,14620,14620,0
|
|
20240411,142800,44685750,14620,14620,14620,14620,0
|
|
20240411,142700,44685750,14620,14620,14620,14620,0
|
|
20240411,142600,44685750,14620,14620,14620,14620,8
|
|
20240411,142500,44568790,14610,14610,14610,14610,10
|
|
20240411,142400,44422690,14610,14610,14610,14610,0
|
|
20240411,142300,44422690,14610,14610,14610,14610,0
|
|
20240411,142200,44422690,14610,14610,14610,14610,10
|
|
20240411,142100,44276590,14610,14610,14610,14610,0
|
|
20240411,142000,44276590,14610,14610,14610,14610,9
|
|
20240411,141900,44145100,14620,14620,14620,14620,0
|
|
20240411,141800,44145100,14620,14620,14620,14620,1
|
|
20240411,141700,44130480,14610,14610,14610,14610,21
|
|
20240411,141600,43823670,14620,14620,14620,14620,0
|
|
20240411,141500,43823670,14620,14620,14620,14620,9
|
|
20240411,141400,43692090,14640,14640,14640,14640,0
|
|
20240411,141300,43692090,14640,14640,14640,14640,0
|
|
20240411,141200,43692090,14640,14640,14640,14640,5
|
|
20240411,141100,43618890,14680,14680,14680,14680,1
|
|
20240411,141000,43604210,14630,14630,14630,14630,0
|
|
20240411,140900,43604210,14630,14630,14630,14630,0
|
|
20240411,140800,43604210,14630,14630,14630,14630,0
|
|
20240411,140700,43604210,14630,14630,14630,14630,0
|
|
20240411,140600,43604210,14630,14630,14630,14630,1
|
|
20240411,140500,43589580,14620,14630,14630,14620,9
|
|
20240411,140400,43457990,14620,14620,14620,14620,0
|
|
20240411,140300,43457990,14620,14620,14620,14620,0
|
|
20240411,140200,43457990,14620,14620,14620,14620,9
|
|
20240411,140100,43326410,14630,14630,14630,14630,0
|
|
20240411,140000,43326410,14630,14620,14630,14620,17
|
|
20240411,135900,43077820,14630,14630,14630,14630,0
|
|
20240411,135800,43077820,14630,14630,14630,14630,1
|
|
20240411,135700,43063190,14630,14630,14630,14630,0
|
|
20240411,135600,43063190,14630,14630,14630,14630,0
|
|
20240411,135500,43063190,14630,14630,14630,14630,8
|
|
20240411,135400,42946150,14630,14630,14630,14630,14
|
|
20240411,135300,42741330,14630,14630,14630,14630,13
|
|
20240411,135200,42551140,14640,14640,14640,14640,0
|
|
20240411,135100,42551140,14640,14640,14640,14640,0
|
|
20240411,135000,42551140,14640,14640,14640,14640,5
|
|
20240411,134900,42477940,14640,14640,14640,14640,0
|
|
20240411,134800,42477940,14640,14640,14640,14640,0
|
|
20240411,134700,42477940,14640,14640,14640,14640,0
|
|
20240411,134600,42477940,14640,14640,14640,14640,0
|
|
20240411,134500,42477940,14640,14640,14640,14640,4
|
|
20240411,134400,42419380,14640,14620,14640,14620,4
|
|
20240411,134300,42360870,14630,14630,14630,14630,25
|
|
20240411,134200,41995120,14640,14640,14640,14640,0
|
|
20240411,134100,41995120,14640,14640,14640,14640,2
|
|
20240411,134000,41965840,14640,14640,14640,14640,12
|
|
20240411,133900,41790160,14650,14650,14650,14650,4
|
|
20240411,133800,41731560,14650,14650,14650,14650,3
|
|
20240411,133700,41687610,14660,14660,14660,14660,3
|
|
20240411,133600,41643630,14660,14660,14660,14660,0
|
|
20240411,133500,41643630,14660,14660,14660,14660,2
|
|
20240411,133400,41614310,14670,14670,14670,14670,0
|
|
20240411,133300,41614310,14670,14670,14670,14670,2
|
|
20240411,133200,41584970,14680,14680,14680,14680,0
|
|
20240411,133100,41584970,14680,14670,14680,14670,22
|
|
20240411,133000,41262220,14680,14680,14680,14680,2
|
|
20240411,132900,41232860,14690,14690,14690,14690,2
|
|
20240411,132800,41203480,14690,14700,14700,14690,3
|
|
20240411,132700,41159390,14700,14700,14700,14700,2
|
|
20240411,132600,41129990,14700,14700,14700,14700,0
|
|
20240411,132500,41129990,14700,14660,14700,14660,5
|
|
20240411,132400,41056590,14630,14630,14630,14630,7
|
|
20240411,132300,40954180,14630,14620,14630,14620,11
|
|
20240411,132200,40793350,14620,14620,14620,14620,0
|
|
20240411,132100,40793350,14620,14620,14620,14620,0
|
|
20240411,132000,40793350,14620,14620,14620,14620,8
|
|
20240411,131900,40676390,14620,14620,14620,14620,0
|
|
20240411,131800,40676390,14620,14630,14630,14620,25
|
|
20240411,131700,40310860,14630,14630,14630,14630,0
|
|
20240411,131600,40310860,14630,14630,14630,14630,4
|
|
20240411,131500,40252340,14640,14640,14640,14640,0
|
|
20240411,131400,40252340,14640,14640,14640,14640,5
|
|
20240411,131300,40179140,14640,14640,14640,14640,1
|
|
20240411,131200,40164500,14650,14650,14650,14650,0
|
|
20240411,131100,40164500,14650,14650,14650,14650,18
|
|
20240411,131000,39900800,14660,14660,14660,14660,0
|
|
20240411,130900,39900800,14660,14660,14660,14660,5
|
|
20240411,130800,39827500,14660,14660,14660,14660,1
|
|
20240411,130700,39812840,14670,14670,14670,14670,0
|
|
20240411,130600,39812840,14670,14670,14670,14670,1
|
|
20240411,130500,39798170,14680,14680,14680,14680,5
|
|
20240411,130400,39724770,14680,14680,14680,14680,0
|
|
20240411,130300,39724770,14680,14680,14680,14680,1
|
|
20240411,130200,39710090,14690,14690,14690,14690,0
|
|
20240411,130100,39710090,14690,14690,14690,14690,2
|
|
20240411,130000,39680710,14750,14750,14750,14750,0
|
|
20240411,125900,39680710,14750,14750,14750,14750,0
|
|
20240411,125800,39680710,14750,14750,14750,14750,2
|
|
20240411,125700,39651210,14770,14770,14770,14770,5
|
|
20240411,125600,39577360,14780,14780,14780,14780,0
|
|
20240411,125500,39577360,14780,14780,14780,14780,0
|
|
20240411,125400,39577360,14780,14700,14780,14700,17
|
|
20240411,125300,39326720,14700,14780,14780,14700,3
|
|
20240411,125200,39282530,14630,14630,14630,14630,0
|
|
20240411,125100,39282530,14630,14620,14630,14620,22
|
|
20240411,125000,38960810,14640,14640,14640,14640,0
|
|
20240411,124900,38960810,14640,14640,14640,14640,0
|
|
20240411,124800,38960810,14640,14620,14640,14620,2
|
|
20240411,124700,38931550,14630,14630,14630,14630,0
|
|
20240411,124600,38931550,14630,14630,14630,14630,9
|
|
20240411,124500,38799880,14630,14630,14630,14630,0
|
|
20240411,124400,38799880,14630,14630,14630,14630,0
|
|
20240411,124300,38799880,14630,14630,14630,14630,7
|
|
20240411,124200,38697470,14630,14630,14630,14630,0
|
|
20240411,124100,38697470,14630,14630,14630,14630,16
|
|
20240411,124000,38463390,14640,14640,14640,14640,0
|
|
20240411,123900,38463390,14640,14640,14640,14640,9
|
|
20240411,123800,38331630,14640,14640,14640,14640,0
|
|
20240411,123700,38331630,14640,14640,14640,14640,0
|
|
20240411,123600,38331630,14640,14650,14650,14640,15
|
|
20240411,123500,38111890,14660,14660,14660,14660,0
|
|
20240411,123400,38111890,14660,14660,14660,14660,5
|
|
20240411,123300,38038590,14670,14670,14670,14670,0
|
|
20240411,123200,38038590,14670,14670,14670,14670,1
|
|
20240411,123100,38023920,14670,14670,14670,14670,5
|
|
20240411,123000,37950570,14740,14740,14740,14740,5
|
|
20240411,122900,37876870,14660,14660,14660,14660,7
|
|
20240411,122800,37774250,14780,14780,14780,14780,0
|
|
20240411,122700,37774250,14780,14780,14780,14780,0
|
|
20240411,122600,37774250,14780,14780,14780,14780,0
|
|
20240411,122500,37774250,14780,14780,14780,14780,0
|
|
20240411,122400,37774250,14780,14780,14780,14780,0
|
|
20240411,122300,37774250,14780,14780,14780,14780,0
|
|
20240411,122200,37774250,14780,14780,14780,14780,0
|
|
20240411,122100,37774250,14780,14640,14780,14640,19
|
|
20240411,122000,37495380,14650,14650,14650,14650,0
|
|
20240411,121900,37495380,14650,14650,14650,14650,3
|
|
20240411,121800,37451430,14650,14650,14650,14650,0
|
|
20240411,121700,37451430,14650,14650,14650,14650,0
|
|
20240411,121600,37451430,14650,14650,14650,14650,7
|
|
20240411,121500,37348880,14650,14650,14650,14650,0
|
|
20240411,121400,37348880,14650,14650,14650,14650,13
|
|
20240411,121300,37158430,14660,14660,14660,14660,0
|
|
20240411,121200,37158430,14660,14650,14660,14650,2
|
|
20240411,121100,37129120,14660,14660,14660,14660,22
|
|
20240411,121000,36806600,14670,14670,14670,14670,0
|
|
20240411,120900,36806600,14670,14670,14670,14670,21
|
|
20240411,120800,36498530,14670,14670,14670,14670,0
|
|
20240411,120700,36498530,14670,14670,14670,14670,0
|
|
20240411,120600,36498530,14670,14670,14670,14670,1
|
|
20240411,120500,36483860,14700,14700,14700,14700,0
|
|
20240411,120400,36483860,14700,14700,14700,14700,1
|
|
20240411,120300,36469160,14670,14670,14670,14670,0
|
|
20240411,120200,36469160,14670,14670,14670,14670,0
|
|
20240411,120100,36469160,14670,14670,14670,14670,0
|
|
20240411,120000,36469160,14670,14670,14670,14670,0
|
|
20240411,115900,36469160,14670,14670,14670,14670,0
|
|
20240411,115800,36469160,14670,14670,14670,14670,0
|
|
20240411,115700,36469160,14670,14660,14670,14660,24
|
|
20240411,115600,36117240,14670,14670,14670,14670,0
|
|
20240411,115500,36117240,14670,14670,14670,14670,0
|
|
20240411,115400,36117240,14670,14670,14670,14670,0
|
|
20240411,115300,36117240,14670,14670,14670,14670,1
|
|
20240411,115200,36102570,14660,14670,14670,14660,107
|
|
20240411,115100,34533880,14670,14670,14670,14670,0
|
|
20240411,115000,34533880,14670,14670,14670,14670,0
|
|
20240411,114900,34533880,14670,14670,14670,14670,7
|
|
20240411,114800,34431190,14670,14670,14670,14670,0
|
|
20240411,114700,34431190,14670,14670,14670,14670,7
|
|
20240411,114600,34328500,14670,14670,14670,14670,0
|
|
20240411,114500,34328500,14670,14670,14670,14670,0
|
|
20240411,114400,34328500,14670,14670,14670,14670,8
|
|
20240411,114300,34211140,14670,14670,14670,14670,0
|
|
20240411,114200,34211140,14670,14670,14670,14670,25
|
|
20240411,114100,33844390,14680,14680,14680,14680,0
|
|
20240411,114000,33844390,14680,14680,14680,14680,0
|
|
20240411,113900,33844390,14680,14680,14680,14680,7
|
|
20240411,113800,33741630,14700,14690,14700,14690,2
|
|
20240411,113700,33712240,14700,14700,14700,14700,1
|
|
20240411,113600,33697540,14780,14780,14780,14780,0
|
|
20240411,113500,33697540,14780,14780,14780,14780,0
|
|
20240411,113400,33697540,14780,14780,14780,14780,0
|
|
20240411,113300,33697540,14780,14780,14780,14780,0
|
|
20240411,113200,33697540,14780,14780,14780,14780,0
|
|
20240411,113100,33697540,14780,14700,14780,14700,55
|
|
20240411,113000,32885350,14700,14700,14700,14700,6
|
|
20240411,112900,32797150,14670,14670,14670,14670,8
|
|
20240411,112800,32679790,14670,14670,14670,14670,0
|
|
20240411,112700,32679790,14670,14670,14670,14670,8
|
|
20240411,112600,32562430,14670,14670,14670,14670,0
|
|
20240411,112500,32562430,14670,14670,14670,14670,0
|
|
20240411,112400,32562430,14670,14670,14670,14670,7
|
|
20240411,112300,32459740,14670,14670,14670,14670,0
|
|
20240411,112200,32459740,14670,14670,14670,14670,8
|
|
20240411,112100,32342380,14670,14670,14670,14670,0
|
|
20240411,112000,32342380,14670,14670,14670,14670,8
|
|
20240411,111900,32225020,14660,14660,14660,14660,0
|
|
20240411,111800,32225020,14660,14660,14660,14660,0
|
|
20240411,111700,32225020,14660,14660,14660,14660,7
|
|
20240411,111600,32122400,14660,14660,14660,14660,0
|
|
20240411,111500,32122400,14660,14690,14690,14660,52
|
|
20240411,111400,31359980,14780,14780,14780,14780,0
|
|
20240411,111300,31359980,14780,14780,14780,14780,0
|
|
20240411,111200,31359980,14780,14780,14780,14780,0
|
|
20240411,111100,31359980,14780,14780,14780,14780,0
|
|
20240411,111000,31359980,14780,14670,14780,14670,20
|
|
20240411,110900,31066320,14680,14680,14680,14680,1
|
|
20240411,110800,31051640,14680,14670,14680,14670,156
|
|
20240411,110700,28763060,14680,14680,14680,14680,5
|
|
20240411,110600,28689660,14690,14690,14690,14690,0
|
|
20240411,110500,28689660,14690,14690,14690,14690,5
|
|
20240411,110400,28616210,14690,14690,14690,14690,0
|
|
20240411,110300,28616210,14690,14690,14690,14690,1
|
|
20240411,110200,28601520,14710,14710,14710,14710,1
|
|
20240411,110100,28586810,14710,14710,14710,14710,1
|
|
20240411,110000,28572100,14710,14710,14710,14700,10
|
|
20240411,105900,28425080,14700,14700,14700,14700,0
|
|
20240411,105800,28425080,14700,14700,14700,14700,0
|
|
20240411,105700,28425080,14700,14700,14700,14700,10
|
|
20240411,105600,28278080,14700,14700,14700,14700,0
|
|
20240411,105500,28278080,14700,14720,14720,14700,6
|
|
20240411,105400,28189840,14720,14710,14720,14700,4
|
|
20240411,105300,28130990,14720,14720,14720,14720,0
|
|
20240411,105200,28130990,14720,14720,14720,14720,1
|
|
20240411,105100,28116270,14730,14730,14730,14730,0
|
|
20240411,105000,28116270,14730,14720,14730,14700,292
|
|
20240411,104900,23822470,14730,14730,14730,14730,0
|
|
20240411,104800,23822470,14730,14730,14730,14730,1
|
|
20240411,104700,23807740,14740,14740,14740,14740,0
|
|
20240411,104600,23807740,14740,14730,14740,14720,206
|
|
20240411,104500,20775100,14730,14730,14730,14730,8
|
|
20240411,104400,20657260,14730,14730,14730,14730,0
|
|
20240411,104300,20657260,14730,14730,14730,14730,0
|
|
20240411,104200,20657260,14730,14730,14730,14730,22
|
|
20240411,104100,20333200,14740,14740,14740,14740,0
|
|
20240411,104000,20333200,14740,14740,14740,14740,2
|
|
20240411,103900,20303720,14730,14730,14730,14730,0
|
|
20240411,103800,20303720,14730,14730,14730,14730,9
|
|
20240411,103700,20171150,14730,14730,14730,14730,100
|
|
20240411,103600,18698150,14730,14740,14740,14730,20
|
|
20240411,103500,18403480,14740,14740,14740,14740,0
|
|
20240411,103400,18403480,14740,14740,14740,14740,0
|
|
20240411,103300,18403480,14740,14740,14740,14740,3
|
|
20240411,103200,18359260,14740,14740,14740,14740,1
|
|
20240411,103100,18344520,14730,14730,14730,14730,0
|
|
20240411,103000,18344520,14730,14740,14740,14730,13
|
|
20240411,102900,18153020,14740,14740,14740,14740,0
|
|
20240411,102800,18153020,14740,14740,14740,14740,4
|
|
20240411,102700,18094060,14740,14740,14740,14740,0
|
|
20240411,102600,18094060,14740,14740,14750,14740,134
|
|
20240411,102500,16118880,14750,14750,14750,14750,3
|
|
20240411,102400,16074630,14760,14760,14760,14760,0
|
|
20240411,102300,16074630,14760,14750,14760,14750,120
|
|
20240411,102200,14304620,14750,14750,14750,14750,0
|
|
20240411,102100,14304620,14750,14750,14750,14750,0
|
|
20240411,102000,14304620,14750,14750,14750,14750,24
|
|
20240411,101900,13950620,14760,14760,14760,14760,0
|
|
20240411,101800,13950620,14760,14760,14760,14760,6
|
|
20240411,101700,13862060,14770,14770,14770,14770,0
|
|
20240411,101600,13862060,14770,14770,14770,14770,2
|
|
20240411,101500,13832520,14770,14770,14770,14770,1
|
|
20240411,101400,13817750,14760,14760,14760,14760,0
|
|
20240411,101300,13817750,14760,14760,14760,14760,0
|
|
20240411,101200,13817750,14760,14760,14760,14760,0
|
|
20240411,101100,13817750,14760,14760,14760,14760,0
|
|
20240411,101000,13817750,14760,14760,14760,14760,0
|
|
20240411,100900,13817750,14760,14760,14760,14760,1
|
|
20240411,100800,13802990,14750,14750,14750,14750,22
|
|
20240411,100700,13478490,14760,14760,14760,14760,0
|
|
20240411,100600,13478490,14760,14760,14760,14760,0
|
|
20240411,100500,13478490,14760,14760,14760,14760,4
|
|
20240411,100400,13419450,14770,14770,14770,14770,0
|
|
20240411,100300,13419450,14770,14770,14770,14770,0
|
|
20240411,100200,13419450,14770,14780,14780,14770,200
|
|
20240411,100100,10465270,14790,14780,14790,14780,9
|
|
20240411,100000,10332230,14800,14800,14800,14800,0
|
|
20240411,095900,10332230,14800,14800,14800,14800,0
|
|
20240411,095800,10332230,14800,14800,14800,14800,3
|
|
20240411,095700,10287830,14790,14790,14790,14790,0
|
|
20240411,095600,10287830,14790,14780,14790,14780,8
|
|
20240411,095500,10169580,14780,14780,14780,14780,0
|
|
20240411,095400,10169580,14780,14780,14780,14780,0
|
|
20240411,095300,10169580,14780,14780,14780,14780,8
|
|
20240411,095200,10051340,14780,14780,14780,14780,0
|
|
20240411,095100,10051340,14780,14780,14780,14780,7
|
|
20240411,095000,9947880,14780,14780,14780,14780,0
|
|
20240411,094900,9947880,14780,14780,14780,14780,0
|
|
20240411,094800,9947880,14780,14780,14780,14780,8
|
|
20240411,094700,9829640,14780,14780,14780,14780,0
|
|
20240411,094600,9829640,14780,14780,14780,14780,18
|
|
20240411,094500,9563600,14790,14790,14790,14790,1
|
|
20240411,094400,9548810,14790,14790,14790,14790,2
|
|
20240411,094300,9519230,14790,14790,14790,14790,5
|
|
20240411,094200,9445280,14790,14790,14790,14790,0
|
|
20240411,094100,9445280,14790,14790,14790,14790,17
|
|
20240411,094000,9193850,14800,14800,14800,14800,11
|
|
20240411,093900,9031050,14810,14810,14810,14810,0
|
|
20240411,093800,9031050,14810,14810,14810,14810,0
|
|
20240411,093700,9031050,14810,14810,14810,14810,0
|
|
20240411,093600,9031050,14810,14810,14810,14810,7
|
|
20240411,093500,8927380,14800,14800,14800,14800,0
|
|
20240411,093400,8927380,14800,14800,14800,14800,24
|
|
20240411,093300,8572180,14790,14790,14790,14790,9
|
|
20240411,093200,8439070,14800,14790,14800,14790,4
|
|
20240411,093100,8379890,14790,14790,14790,14790,9
|
|
20240411,093000,8246780,14800,14800,14800,14800,0
|
|
20240411,092900,8246780,14800,14800,14800,14800,174
|
|
20240411,092800,5671580,14800,14800,14800,14800,10
|
|
20240411,092700,5523580,14800,14800,14800,14800,0
|
|
20240411,092600,5523580,14800,14800,14800,14800,14
|
|
20240411,092500,5316380,14800,14800,14800,14800,0
|
|
20240411,092400,5316380,14800,14800,14800,14800,0
|
|
20240411,092300,5316380,14800,14800,14800,14800,6
|
|
20240411,092200,5227580,14800,14820,14820,14800,264
|
|
20240411,092100,1320050,14820,14820,14820,14820,0
|
|
20240411,092000,1320050,14820,14820,14820,14820,35
|
|
20240411,091900,801350,14820,14820,14820,14820,19
|
|
20240411,091800,519770,14830,14830,14830,14830,1
|
|
20240411,091700,504940,14830,14830,14830,14830,0
|
|
20240411,091600,504940,14830,14830,14830,14830,10
|
|
20240411,091500,356640,14840,14840,14840,14840,0
|
|
20240411,091400,356640,14840,14840,14840,14840,1
|
|
20240411,091300,341800,14850,14850,14850,14850,0
|
|
20240411,091200,341800,14850,14850,14850,14850,0
|
|
20240411,091100,341800,14850,14860,14860,14850,8
|
|
20240411,091000,222950,14850,14850,14850,14850,0
|
|
20240411,090900,222950,14850,14850,14850,14850,0
|
|
20240411,090800,222950,14850,14860,14860,14850,9
|
|
20240411,090700,89220,14870,14870,14870,14870,0
|
|
20240411,090600,89220,14870,14870,14870,14870,0
|
|
20240411,090500,89220,14870,14870,14870,14870,0
|
|
20240411,090400,89220,14870,14870,14870,14870,0
|
|
20240411,090300,89220,14870,14870,14870,14870,0
|
|
20240411,090200,89220,14870,14870,14870,14870,0
|
|
20240411,090100,89220,14870,14870,14870,14870,0
|
|
20240411,090000,89220,14870,14870,14870,14870,6
|