651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,194800,499259250,14940,14940,14940,14940,175
|
|
20240411,194700,499259250,14940,14940,14940,14940,0
|
|
20240411,194600,499259250,14940,14940,14940,14940,0
|
|
20240411,194500,499259250,14940,14940,14940,14940,0
|
|
20240411,194400,499259250,14940,14940,14940,14940,0
|
|
20240411,194300,499259250,14940,14940,14940,14940,0
|
|
20240411,194200,499259250,14940,14940,14940,14940,0
|
|
20240411,194100,499259250,14940,14940,14940,14940,0
|
|
20240411,194000,499259250,14940,14940,14940,14940,0
|
|
20240411,193900,499259250,14940,14940,14940,14940,0
|
|
20240411,193800,499259250,14940,14940,14940,14940,0
|
|
20240411,193700,499259250,14940,14940,14940,14940,0
|
|
20240411,193600,499259250,14940,14940,14940,14940,0
|
|
20240411,193500,499259250,14940,14940,14940,14940,0
|
|
20240411,193400,499259250,14940,14940,14940,14940,0
|
|
20240411,193300,499259250,14940,14940,14940,14940,0
|
|
20240411,193200,499259250,14940,14940,14940,14940,0
|
|
20240411,193100,499259250,14940,14940,14940,14940,0
|
|
20240411,193000,499259250,14940,14940,14940,14940,0
|
|
20240411,192900,499259250,14940,14940,14940,14940,0
|
|
20240411,192800,499259250,14940,14940,14940,14940,0
|
|
20240411,192700,499259250,14940,14940,14940,14940,0
|
|
20240411,192600,499259250,14940,14940,14940,14940,0
|
|
20240411,192500,499259250,14940,14940,14940,14940,0
|
|
20240411,192400,499259250,14940,14940,14940,14940,0
|
|
20240411,192300,499259250,14940,14940,14940,14940,0
|
|
20240411,192200,499259250,14940,14940,14940,14940,0
|
|
20240411,192100,499259250,14940,14940,14940,14940,0
|
|
20240411,192000,499259250,14940,14940,14940,14940,0
|
|
20240411,191900,499259250,14940,14940,14940,14940,0
|
|
20240411,191800,499259250,14940,14940,14940,14940,175
|
|
20240411,191700,499259250,14940,14940,14940,14940,0
|
|
20240411,191600,499259250,14940,14940,14940,14940,0
|
|
20240411,191500,499259250,14940,14940,14940,14940,0
|
|
20240411,191400,499259250,14940,14940,14940,14940,0
|
|
20240411,191300,499259250,14940,14940,14940,14940,0
|
|
20240411,191200,499259250,14940,14940,14940,14940,0
|
|
20240411,191100,499259250,14940,14940,14940,14940,0
|
|
20240411,191000,499259250,14940,14940,14940,14940,0
|
|
20240411,190900,499259250,14940,14940,14940,14940,0
|
|
20240411,190800,499259250,14940,14940,14940,14940,0
|
|
20240411,190700,499259250,14940,14940,14940,14940,0
|
|
20240411,190600,499259250,14940,14940,14940,14940,0
|
|
20240411,190500,499259250,14940,14940,14940,14940,0
|
|
20240411,190400,499259250,14940,14940,14940,14940,0
|
|
20240411,190300,499259250,14940,14940,14940,14940,0
|
|
20240411,190200,499259250,14940,14940,14940,14940,0
|
|
20240411,190100,499259250,14940,14940,14940,14940,0
|
|
20240411,190000,499259250,14940,14940,14940,14940,0
|
|
20240411,185900,499259250,14940,14940,14940,14940,0
|
|
20240411,185800,499259250,14940,14940,14940,14940,0
|
|
20240411,185700,499259250,14940,14940,14940,14940,0
|
|
20240411,185600,499259250,14940,14940,14940,14940,0
|
|
20240411,185500,499259250,14940,14940,14940,14940,0
|
|
20240411,185400,499259250,14940,14940,14940,14940,0
|
|
20240411,185300,499259250,14940,14940,14940,14940,0
|
|
20240411,185200,499259250,14940,14940,14940,14940,0
|
|
20240411,185100,499259250,14940,14940,14940,14940,0
|
|
20240411,185000,499259250,14940,14940,14940,14940,0
|
|
20240411,184900,499259250,14940,14940,14940,14940,0
|
|
20240411,184800,499259250,14940,14940,14940,14940,175
|
|
20240411,184700,499259250,14940,14940,14940,14940,0
|
|
20240411,184600,499259250,14940,14940,14940,14940,0
|
|
20240411,184500,499259250,14940,14940,14940,14940,0
|
|
20240411,184400,499259250,14940,14940,14940,14940,0
|
|
20240411,184300,499259250,14940,14940,14940,14940,0
|
|
20240411,184200,499259250,14940,14940,14940,14940,0
|
|
20240411,184100,499259250,14940,14940,14940,14940,0
|
|
20240411,184000,499259250,14940,14940,14940,14940,0
|
|
20240411,183900,499259250,14940,14940,14940,14940,0
|
|
20240411,183800,499259250,14940,14940,14940,14940,0
|
|
20240411,183700,499259250,14940,14940,14940,14940,0
|
|
20240411,183600,499259250,14940,14940,14940,14940,0
|
|
20240411,183500,499259250,14940,14940,14940,14940,0
|
|
20240411,183400,499259250,14940,14940,14940,14940,0
|
|
20240411,183300,499259250,14940,14940,14940,14940,0
|
|
20240411,183200,499259250,14940,14940,14940,14940,0
|
|
20240411,183100,499259250,14940,14940,14940,14940,0
|
|
20240411,183000,499259250,14940,14940,14940,14940,0
|
|
20240411,182900,499259250,14940,14940,14940,14940,0
|
|
20240411,182800,499259250,14940,14940,14940,14940,0
|
|
20240411,182700,499259250,14940,14940,14940,14940,0
|
|
20240411,182600,499259250,14940,14940,14940,14940,0
|
|
20240411,182500,499259250,14940,14940,14940,14940,0
|
|
20240411,182400,499259250,14940,14940,14940,14940,0
|
|
20240411,182300,499259250,14940,14940,14940,14940,0
|
|
20240411,182200,499259250,14940,14940,14940,14940,0
|
|
20240411,182100,499259250,14940,14940,14940,14940,0
|
|
20240411,182000,499259250,14940,14940,14940,14940,0
|
|
20240411,181900,499259250,14940,14940,14940,14940,0
|
|
20240411,181800,499259250,14940,14940,14940,14940,175
|
|
20240411,181700,499259250,14940,14940,14940,14940,0
|
|
20240411,181600,499259250,14940,14940,14940,14940,0
|
|
20240411,181500,499259250,14940,14940,14940,14940,0
|
|
20240411,181400,499259250,14940,14940,14940,14940,0
|
|
20240411,181300,499259250,14940,14940,14940,14940,0
|
|
20240411,181200,499259250,14940,14940,14940,14940,0
|
|
20240411,181100,499259250,14940,14940,14940,14940,0
|
|
20240411,181000,499259250,14940,14940,14940,14940,0
|
|
20240411,180900,499259250,14940,14940,14940,14940,0
|
|
20240411,180800,499259250,14940,14940,14940,14940,0
|
|
20240411,180700,499259250,14940,14940,14940,14940,0
|
|
20240411,180600,499259250,14940,14940,14940,14940,0
|
|
20240411,180500,499259250,14940,14940,14940,14940,0
|
|
20240411,180400,499259250,14940,14940,14940,14940,0
|
|
20240411,180300,499259250,14940,14940,14940,14940,0
|
|
20240411,180200,499259250,14940,14940,14940,14940,0
|
|
20240411,180100,499259250,14940,14940,14940,14940,0
|
|
20240411,180000,499259250,14940,14940,14940,14940,0
|
|
20240411,175900,499259250,14940,14940,14940,14940,0
|
|
20240411,175800,499259250,14940,14940,14940,14940,0
|
|
20240411,175700,499259250,14940,14940,14940,14940,0
|
|
20240411,175600,499259250,14940,14940,14940,14940,0
|
|
20240411,175500,499259250,14940,14940,14940,14940,0
|
|
20240411,175400,499259250,14940,14940,14940,14940,0
|
|
20240411,175300,499259250,14940,14940,14940,14940,0
|
|
20240411,175200,499259250,14940,14940,14940,14940,0
|
|
20240411,175100,499259250,14940,14940,14940,14940,0
|
|
20240411,175000,499259250,14940,14940,14940,14940,0
|
|
20240411,174900,499259250,14940,14940,14940,14940,0
|
|
20240411,174800,499259250,14940,14940,14940,14940,175
|
|
20240411,174700,499259250,14940,14940,14940,14940,0
|
|
20240411,174600,499259250,14940,14940,14940,14940,0
|
|
20240411,174500,499259250,14940,14940,14940,14940,0
|
|
20240411,174400,499259250,14940,14940,14940,14940,0
|
|
20240411,174300,499259250,14940,14940,14940,14940,0
|
|
20240411,174200,499259250,14940,14940,14940,14940,0
|
|
20240411,174100,499259250,14940,14940,14940,14940,0
|
|
20240411,174000,499259250,14940,14940,14940,14940,0
|
|
20240411,173900,499259250,14940,14940,14940,14940,0
|
|
20240411,173800,499259250,14940,14940,14940,14940,0
|
|
20240411,173700,499259250,14940,14940,14940,14940,0
|
|
20240411,173600,499259250,14940,14940,14940,14940,0
|
|
20240411,173500,499259250,14940,14940,14940,14940,0
|
|
20240411,173400,499259250,14940,14940,14940,14940,0
|
|
20240411,173300,499259250,14940,14940,14940,14940,0
|
|
20240411,173200,499259250,14940,14940,14940,14940,0
|
|
20240411,173100,499259250,14940,14940,14940,14940,0
|
|
20240411,173000,499259250,14940,14940,14940,14940,0
|
|
20240411,172900,499259250,14940,14940,14940,14940,0
|
|
20240411,172800,499259250,14940,14940,14940,14940,0
|
|
20240411,172700,499259250,14940,14940,14940,14940,0
|
|
20240411,172600,499259250,14940,14940,14940,14940,0
|
|
20240411,172500,499259250,14940,14940,14940,14940,0
|
|
20240411,172400,499259250,14940,14940,14940,14940,0
|
|
20240411,172300,499259250,14940,14940,14940,14940,0
|
|
20240411,172200,499259250,14940,14940,14940,14940,0
|
|
20240411,172100,499259250,14940,14940,14940,14940,0
|
|
20240411,172000,499259250,14940,14940,14940,14940,0
|
|
20240411,171900,499259250,14940,14940,14940,14940,0
|
|
20240411,171800,499259250,14940,14940,14940,14940,175
|
|
20240411,171700,499259250,14940,14940,14940,14940,0
|
|
20240411,171600,499259250,14940,14940,14940,14940,0
|
|
20240411,171500,499259250,14940,14940,14940,14940,0
|
|
20240411,171400,499259250,14940,14940,14940,14940,0
|
|
20240411,171300,499259250,14940,14940,14940,14940,0
|
|
20240411,171200,499259250,14940,14940,14940,14940,0
|
|
20240411,171100,499259250,14940,14940,14940,14940,0
|
|
20240411,171000,499259250,14940,14940,14940,14940,0
|
|
20240411,170900,499259250,14940,14940,14940,14940,0
|
|
20240411,170800,499259250,14940,14940,14940,14940,0
|
|
20240411,170700,499259250,14940,14940,14940,14940,0
|
|
20240411,170600,499259250,14940,14940,14940,14940,0
|
|
20240411,170500,499259250,14940,14940,14940,14940,0
|
|
20240411,170400,499259250,14940,14940,14940,14940,0
|
|
20240411,170300,499259250,14940,14940,14940,14940,0
|
|
20240411,170200,499259250,14940,14940,14940,14940,0
|
|
20240411,170100,499259250,14940,14940,14940,14940,0
|
|
20240411,170000,499259250,14940,14940,14940,14940,0
|
|
20240411,165900,499259250,14940,14940,14940,14940,0
|
|
20240411,165800,499259250,14940,14940,14940,14940,0
|
|
20240411,165700,499259250,14940,14940,14940,14940,0
|
|
20240411,165600,499259250,14940,14940,14940,14940,0
|
|
20240411,165500,499259250,14940,14940,14940,14940,0
|
|
20240411,165400,499259250,14940,14940,14940,14940,0
|
|
20240411,165300,499259250,14940,14940,14940,14940,0
|
|
20240411,165200,499259250,14940,14940,14940,14940,0
|
|
20240411,165100,499259250,14940,14940,14940,14940,0
|
|
20240411,165000,499259250,14940,14940,14940,14940,0
|
|
20240411,164900,499259250,14940,14940,14940,14940,0
|
|
20240411,164800,499259250,14940,14940,14940,14940,175
|
|
20240411,164700,499259250,14940,14940,14940,14940,0
|
|
20240411,164600,499259250,14940,14940,14940,14940,0
|
|
20240411,164500,499259250,14940,14940,14940,14940,0
|
|
20240411,164400,499259250,14940,14940,14940,14940,0
|
|
20240411,164300,499259250,14940,14940,14940,14940,0
|
|
20240411,164200,499259250,14940,14940,14940,14940,0
|
|
20240411,164100,499259250,14940,14940,14940,14940,0
|
|
20240411,164000,499259250,14940,14940,14940,14940,0
|
|
20240411,163900,499259250,14940,14940,14940,14940,0
|
|
20240411,163800,499259250,14940,14940,14940,14940,0
|
|
20240411,163700,499259250,14940,14940,14940,14940,0
|
|
20240411,163600,499259250,14940,14940,14940,14940,0
|
|
20240411,163500,499259250,14940,14940,14940,14940,0
|
|
20240411,163400,499259250,14940,14940,14940,14940,0
|
|
20240411,163300,499259250,14940,14940,14940,14940,0
|
|
20240411,163200,499259250,14940,14940,14940,14940,0
|
|
20240411,163100,499259250,14940,14940,14940,14940,0
|
|
20240411,163000,499259250,14940,14940,14940,14940,0
|
|
20240411,162900,499259250,14940,14940,14940,14940,0
|
|
20240411,162800,499259250,14940,14940,14940,14940,0
|
|
20240411,162700,499259250,14940,14940,14940,14940,0
|
|
20240411,162600,499259250,14940,14940,14940,14940,0
|
|
20240411,162500,499259250,14940,14940,14940,14940,0
|
|
20240411,162400,499259250,14940,14940,14940,14940,0
|
|
20240411,162300,499259250,14940,14940,14940,14940,0
|
|
20240411,162200,499259250,14940,14940,14940,14940,0
|
|
20240411,162100,499259250,14940,14940,14940,14940,0
|
|
20240411,162000,499259250,14940,14940,14940,14940,0
|
|
20240411,161900,499259250,14940,14940,14940,14940,0
|
|
20240411,161800,499259250,14940,14940,14940,14940,175
|
|
20240411,161700,499259250,14940,14940,14940,14940,0
|
|
20240411,161600,499259250,14940,14940,14940,14940,0
|
|
20240411,161500,499259250,14940,14940,14940,14940,0
|
|
20240411,161400,499259250,14940,14940,14940,14940,0
|
|
20240411,161300,499259250,14940,14940,14940,14940,0
|
|
20240411,161200,499259250,14940,14940,14940,14940,0
|
|
20240411,161100,499259250,14940,14940,14940,14940,0
|
|
20240411,161000,499259250,14940,14940,14940,14940,0
|
|
20240411,160900,499259250,14940,14940,14940,14940,0
|
|
20240411,160800,499259250,14940,14940,14940,14940,0
|
|
20240411,160700,499259250,14940,14940,14940,14940,0
|
|
20240411,160600,499259250,14940,14940,14940,14940,0
|
|
20240411,160500,499259250,14940,14940,14940,14940,0
|
|
20240411,160400,499259250,14940,14940,14940,14940,0
|
|
20240411,160300,499259250,14940,14940,14940,14940,0
|
|
20240411,160200,499259250,14940,14940,14940,14940,0
|
|
20240411,160100,499259250,14940,14940,14940,14940,0
|
|
20240411,160000,499259250,14940,14940,14940,14940,0
|
|
20240411,155900,499259250,14940,14940,14940,14940,0
|
|
20240411,155800,499259250,14940,14940,14940,14940,0
|
|
20240411,155700,499259250,14940,14940,14940,14940,0
|
|
20240411,155600,499259250,14940,14940,14940,14940,0
|
|
20240411,155500,499259250,14940,14940,14940,14940,0
|
|
20240411,155400,499259250,14940,14940,14940,14940,0
|
|
20240411,155300,499259250,14940,14940,14940,14940,0
|
|
20240411,155200,499259250,14940,14940,14940,14940,0
|
|
20240411,155100,499259250,14940,14940,14940,14940,0
|
|
20240411,155000,499259250,14940,14940,14940,14940,0
|
|
20240411,154900,499259250,14940,14940,14940,14940,0
|
|
20240411,154800,499259250,14940,14940,14940,14940,175
|
|
20240411,154700,499259250,14940,14940,14940,14940,0
|
|
20240411,154600,499259250,14940,14940,14940,14940,0
|
|
20240411,154500,499259250,14940,14940,14940,14940,0
|
|
20240411,154400,499259250,14940,14940,14940,14940,0
|
|
20240411,154300,499259250,14940,14940,14940,14940,0
|
|
20240411,154200,499259250,14940,14940,14940,14940,0
|
|
20240411,154100,499259250,14940,14940,14940,14940,0
|
|
20240411,154000,499259250,14940,14940,14940,14940,0
|
|
20240411,153900,499259250,14940,14940,14940,14940,0
|
|
20240411,153800,499259250,14940,14940,14940,14940,0
|
|
20240411,153700,499259250,14940,14940,14940,14940,0
|
|
20240411,153600,499259250,14940,14940,14940,14940,0
|
|
20240411,153500,499259250,14940,14940,14940,14940,0
|
|
20240411,153400,499259250,14940,14940,14940,14940,0
|
|
20240411,153300,499259250,14940,14940,14940,14940,0
|
|
20240411,153200,499259250,14940,14940,14940,14940,0
|
|
20240411,153100,499259250,14940,14940,14940,14940,0
|
|
20240411,153000,499259250,14940,14940,14940,14940,175
|
|
20240411,152900,496644750,14940,14940,14940,14940,0
|
|
20240411,152800,496644750,14940,14940,14940,14940,0
|
|
20240411,152700,496644750,14940,14940,14940,14940,0
|
|
20240411,152600,496644750,14940,14940,14940,14940,0
|
|
20240411,152500,496644750,14940,14940,14940,14940,0
|
|
20240411,152400,496644750,14940,14940,14940,14940,0
|
|
20240411,152300,496644750,14940,14940,14940,14940,0
|
|
20240411,152200,496644750,14940,14940,14940,14940,0
|
|
20240411,152100,496644750,14940,14940,14940,14940,0
|
|
20240411,152000,496644750,14940,14940,14940,14940,0
|
|
20240411,151900,496644750,14940,14940,14940,14940,14
|
|
20240411,151800,496435590,14910,14910,14910,14910,6
|
|
20240411,151700,496346130,14940,14910,14940,14910,38
|
|
20240411,151600,495778470,14910,14940,14940,14910,15
|
|
20240411,151500,495554550,14940,14940,14940,14940,10
|
|
20240411,151400,495405150,14910,14910,14940,14910,25
|
|
20240411,151300,495032010,14930,14930,14930,14930,9
|
|
20240411,151200,494897640,14930,14930,14930,14930,9
|
|
20240411,151100,494763270,14910,14910,14910,14910,1
|
|
20240411,151000,494748360,14930,14930,14930,14930,7
|
|
20240411,150900,494643850,14930,14930,14930,14930,19
|
|
20240411,150800,494360180,14910,14930,14930,14910,2
|
|
20240411,150700,494330340,14930,14930,14930,14930,12
|
|
20240411,150600,494151180,14930,14930,14930,14930,19
|
|
20240411,150500,493867510,14950,14950,14950,14950,0
|
|
20240411,150400,493867510,14950,14950,14950,14950,0
|
|
20240411,150300,493867510,14950,14950,14950,14950,21
|
|
20240411,150200,493553560,14950,14920,14950,14920,19
|
|
20240411,150100,493269810,14950,14950,14950,14950,0
|
|
20240411,150000,493269810,14950,14950,14950,14950,0
|
|
20240411,145900,493269810,14950,14950,14950,14950,30
|
|
20240411,145800,492821310,14950,14950,14950,14950,0
|
|
20240411,145700,492821310,14950,14950,14950,14950,0
|
|
20240411,145600,492821310,14950,14950,14950,14950,38
|
|
20240411,145500,492253210,14960,14960,14960,14960,0
|
|
20240411,145400,492253210,14960,14960,14960,14960,0
|
|
20240411,145300,492253210,14960,14960,14960,14960,19
|
|
20240411,145200,491968970,14960,14960,14960,14960,12
|
|
20240411,145100,491789450,14960,14960,14960,14960,0
|
|
20240411,145000,491789450,14960,14960,14960,14960,29
|
|
20240411,144900,491355610,14960,14960,14960,14960,15
|
|
20240411,144800,491131210,14960,14920,14960,14920,9
|
|
20240411,144700,490996610,14960,14960,14960,14960,0
|
|
20240411,144600,490996610,14960,14960,14960,14960,19
|
|
20240411,144500,490712370,14960,14960,14960,14960,12
|
|
20240411,144400,490532850,14960,14950,14960,14950,50
|
|
20240411,144300,489784870,14960,14960,14960,14960,29
|
|
20240411,144200,489351030,14920,14950,14960,14920,503
|
|
20240411,144100,481831230,14950,14930,14950,14930,910
|
|
20240411,144000,468233180,14930,14930,14930,14930,119
|
|
20240411,143900,466456510,14930,14930,14930,14930,59
|
|
20240411,143800,465575640,14930,14930,14930,14920,371
|
|
20240411,143700,460036860,14930,14930,14930,14930,21
|
|
20240411,143600,459723330,14930,14930,14930,14930,9
|
|
20240411,143500,459588960,14920,14920,14920,14920,411
|
|
20240411,143400,453456840,14930,14920,14930,14920,482
|
|
20240411,143300,446265380,14910,14900,14910,14900,509
|
|
20240411,143200,438677900,14890,14890,14890,14890,2
|
|
20240411,143100,438648120,14900,14900,14900,14900,0
|
|
20240411,143000,438648120,14900,14890,14900,14890,31
|
|
20240411,142900,438186230,14890,14890,14890,14890,3
|
|
20240411,142800,438141560,14900,14900,14900,14900,0
|
|
20240411,142700,438141560,14900,14900,14900,14900,29
|
|
20240411,142600,437709460,14890,14890,14890,14890,0
|
|
20240411,142500,437709460,14890,14890,14890,14890,3
|
|
20240411,142400,437664790,14890,14890,14890,14890,1
|
|
20240411,142300,437649900,14890,14890,14890,14890,19
|
|
20240411,142200,437366990,14880,14880,14880,14880,3
|
|
20240411,142100,437322350,14890,14890,14890,14890,0
|
|
20240411,142000,437322350,14890,14870,14890,14870,57
|
|
20240411,141900,436474040,14890,14880,14890,14880,15
|
|
20240411,141800,436250730,14880,14890,14890,14880,25
|
|
20240411,141700,435878570,14900,14900,14900,14900,18
|
|
20240411,141600,435610370,14900,14900,14900,14900,13
|
|
20240411,141500,435416670,14890,14890,14890,14890,3
|
|
20240411,141400,435372000,14910,14910,14910,14910,19
|
|
20240411,141300,435088710,14910,14910,14910,14910,0
|
|
20240411,141200,435088710,14910,14900,14910,14900,10
|
|
20240411,141100,434939640,14910,14910,14910,14910,10
|
|
20240411,141000,434790540,14910,14910,14910,14910,9
|
|
20240411,140900,434656350,14900,14900,14900,14900,0
|
|
20240411,140800,434656350,14900,14900,14900,14900,3
|
|
20240411,140700,434611650,14910,14910,14910,14910,18
|
|
20240411,140600,434343270,14910,14880,14910,14880,8
|
|
20240411,140500,434224020,14900,14910,14910,14900,12
|
|
20240411,140400,434045130,14910,14910,14920,14910,118
|
|
20240411,140300,432285570,14910,14890,14910,14890,2000
|
|
20240411,140200,402480670,14880,14880,14880,14880,0
|
|
20240411,140100,402480670,14880,14890,14890,14880,35
|
|
20240411,140000,401959550,14880,14880,14880,14880,0
|
|
20240411,135900,401959550,14880,14880,14880,14880,0
|
|
20240411,135800,401959550,14880,14890,14890,14880,13
|
|
20240411,135700,401766010,14890,14890,14890,14890,16
|
|
20240411,135600,401527770,14870,14870,14870,14870,0
|
|
20240411,135500,401527770,14870,14890,14890,14870,43
|
|
20240411,135400,400888200,14900,14900,14900,14900,30
|
|
20240411,135300,400441200,14890,14890,14890,14890,0
|
|
20240411,135200,400441200,14890,14890,14890,14890,0
|
|
20240411,135100,400441200,14890,14900,14900,14890,22
|
|
20240411,135000,400113430,14890,14890,14890,14890,3
|
|
20240411,134900,400068760,14900,14900,14900,14900,0
|
|
20240411,134800,400068760,14900,14900,14900,14900,19
|
|
20240411,134700,399785660,14900,14900,14900,14900,0
|
|
20240411,134600,399785660,14900,14880,14900,14880,12
|
|
20240411,134500,399606880,14900,14890,14900,14890,9
|
|
20240411,134400,399472810,14900,14890,14900,14890,24
|
|
20240411,134300,399115360,14900,14900,14900,14900,10
|
|
20240411,134200,398966360,14890,14890,14890,14890,0
|
|
20240411,134100,398966360,14890,14890,14890,14890,3
|
|
20240411,134000,398921690,14900,14900,14900,14900,0
|
|
20240411,133900,398921690,14900,14900,14900,14900,10
|
|
20240411,133800,398772690,14900,14890,14900,14890,35
|
|
20240411,133700,398251350,14900,14900,14900,14900,0
|
|
20240411,133600,398251350,14900,14900,14900,14900,10
|
|
20240411,133500,398102350,14890,14890,14890,14890,3
|
|
20240411,133400,398057680,14900,14900,14900,14900,0
|
|
20240411,133300,398057680,14900,14910,14910,14900,102
|
|
20240411,133200,396536880,14910,14900,14910,14900,28
|
|
20240411,133100,396119550,14900,14900,14900,14900,3
|
|
20240411,133000,396074850,14870,14870,14870,14870,0
|
|
20240411,132900,396074850,14870,14870,14870,14870,646
|
|
20240411,132800,386468830,14870,14870,14880,14870,98
|
|
20240411,132700,385011480,14870,14870,14870,14870,0
|
|
20240411,132600,385011480,14870,14870,14870,14870,0
|
|
20240411,132500,385011480,14870,14900,14900,14870,458
|
|
20240411,132400,378200310,14910,14910,14910,14910,0
|
|
20240411,132300,378200310,14910,14910,14910,14910,0
|
|
20240411,132200,378200310,14910,14920,14920,14910,19
|
|
20240411,132100,377916930,14920,14920,14920,14920,9
|
|
20240411,132000,377782650,14890,14890,14920,14870,3255
|
|
20240411,131900,329305530,14890,14890,14890,14890,9
|
|
20240411,131800,329171520,14890,14890,14890,14890,9
|
|
20240411,131700,329037510,14880,14870,14880,14870,17
|
|
20240411,131600,328784580,14880,14880,14880,14880,0
|
|
20240411,131500,328784580,14880,14890,14890,14880,32
|
|
20240411,131400,328308330,14880,14890,14890,14880,10
|
|
20240411,131300,328159460,14880,14880,14880,14880,0
|
|
20240411,131200,328159460,14880,14880,14880,14880,3
|
|
20240411,131100,328114820,14890,14890,14890,14890,0
|
|
20240411,131000,328114820,14890,14890,14890,14890,11
|
|
20240411,130900,327951030,14890,14890,14890,14890,18
|
|
20240411,130800,327683010,14890,14890,14890,14890,0
|
|
20240411,130700,327683010,14890,14880,14890,14880,10
|
|
20240411,130600,327534140,14890,14890,14890,14890,19
|
|
20240411,130500,327251230,14890,14850,14890,14850,31
|
|
20240411,130400,326790520,14890,14880,14890,14880,6
|
|
20240411,130300,326701210,14890,14890,14890,14890,12
|
|
20240411,130200,326522530,14890,14890,14890,14890,18
|
|
20240411,130100,326254510,14880,14880,14880,14880,0
|
|
20240411,130000,326254510,14880,14880,14880,14880,3
|
|
20240411,125900,326209870,14890,14890,14890,14890,28
|
|
20240411,125800,325792950,14880,14880,14880,14880,0
|
|
20240411,125700,325792950,14880,14880,14880,14880,3
|
|
20240411,125600,325748310,14890,14890,14890,14890,30
|
|
20240411,125500,325301610,14880,14880,14880,14880,0
|
|
20240411,125400,325301610,14880,14880,14880,14880,3
|
|
20240411,125300,325256970,14890,14890,14890,14890,9
|
|
20240411,125200,325122960,14890,14880,14890,14880,12
|
|
20240411,125100,324944310,14860,14860,14860,14860,10
|
|
20240411,125000,324795710,14890,14890,14890,14890,0
|
|
20240411,124900,324795710,14890,14890,14890,14890,19
|
|
20240411,124800,324512800,14890,14890,14890,14890,11
|
|
20240411,124700,324349010,14880,14880,14880,14880,3
|
|
20240411,124600,324304370,14890,14890,14890,14890,19
|
|
20240411,124500,324021460,14890,14890,14890,14890,9
|
|
20240411,124400,323887450,14880,14880,14880,14880,0
|
|
20240411,124300,323887450,14880,14890,14890,14880,21
|
|
20240411,124200,323574790,14890,14890,14890,14890,0
|
|
20240411,124100,323574790,14890,14890,14890,14890,11
|
|
20240411,124000,323411000,14880,14890,14890,14880,12
|
|
20240411,123900,323232350,14890,14890,14890,14890,360
|
|
20240411,123800,317871950,14880,14880,14880,14880,0
|
|
20240411,123700,317871950,14880,14880,14880,14880,3
|
|
20240411,123600,317827310,14890,14860,14890,14860,69
|
|
20240411,123500,316801400,14860,14860,14860,14860,100
|
|
20240411,123400,315315400,14890,14890,14890,14890,11
|
|
20240411,123300,315151610,14880,14890,14890,14880,21
|
|
20240411,123200,314838940,14880,14880,14880,14880,0
|
|
20240411,123100,314838940,14880,14880,14880,14880,18
|
|
20240411,123000,314571100,14890,14890,14890,14880,81
|
|
20240411,122900,313365540,14890,14890,14890,14890,10
|
|
20240411,122800,313216640,14890,14890,14890,14890,0
|
|
20240411,122700,313216640,14890,14890,14890,14890,9
|
|
20240411,122600,313082630,14890,14890,14890,14880,23
|
|
20240411,122500,312740190,14890,14890,14890,14890,0
|
|
20240411,122400,312740190,14890,14890,14890,14890,0
|
|
20240411,122300,312740190,14890,14890,14890,14880,32
|
|
20240411,122200,312263740,14880,14880,14880,14880,124
|
|
20240411,122100,310418620,14880,14880,14880,14880,0
|
|
20240411,122000,310418620,14880,14870,14880,14870,21
|
|
20240411,121900,310106170,14880,14880,14880,14880,10
|
|
20240411,121800,309957370,14880,14880,14880,14880,0
|
|
20240411,121700,309957370,14880,14880,14880,14880,18
|
|
20240411,121600,309689530,14870,14880,14880,14870,22
|
|
20240411,121500,309362200,14880,14880,14880,14880,0
|
|
20240411,121400,309362200,14880,14880,14880,14880,10
|
|
20240411,121300,309213400,14880,14870,14880,14870,27
|
|
20240411,121200,308811820,14880,14880,14880,14880,12
|
|
20240411,121100,308633260,14880,14880,14880,14880,0
|
|
20240411,121000,308633260,14880,14880,14880,14880,19
|
|
20240411,120900,308350540,14870,14870,14870,14870,3
|
|
20240411,120800,308305930,14880,14880,14880,14880,8
|
|
20240411,120700,308186890,14880,14880,14880,14880,18
|
|
20240411,120600,307919050,14870,14870,14870,14870,3
|
|
20240411,120500,307874440,14870,14880,14880,14870,34
|
|
20240411,120400,307368730,14880,14880,14880,14880,18
|
|
20240411,120300,307100890,14870,14870,14870,14870,3
|
|
20240411,120200,307056280,14880,14880,14880,14880,0
|
|
20240411,120100,307056280,14880,14880,14880,14880,19
|
|
20240411,120000,306773560,14880,14880,14880,14880,9
|
|
20240411,115900,306639640,14870,14880,14880,14870,4
|
|
20240411,115800,306580150,14880,14880,14880,14880,0
|
|
20240411,115700,306580150,14880,14880,14880,14880,30
|
|
20240411,115600,306133750,14870,14870,14870,14870,3
|
|
20240411,115500,306089140,14880,14880,14880,14880,0
|
|
20240411,115400,306089140,14880,14880,14880,14880,28
|
|
20240411,115300,305672500,14880,14880,14880,14880,5
|
|
20240411,115200,305598100,14870,14830,14870,14830,771
|
|
20240411,115100,294142290,14830,14830,14830,14830,18
|
|
20240411,115000,293875350,14830,14830,14830,14830,13
|
|
20240411,114900,293682560,14820,14820,14820,14820,3
|
|
20240411,114800,293638100,14830,14830,14830,14830,10
|
|
20240411,114700,293489800,14830,14830,14830,14830,9
|
|
20240411,114600,293356330,14820,14820,14820,14820,3
|
|
20240411,114500,293311870,14830,14830,14830,14830,0
|
|
20240411,114400,293311870,14830,14830,14830,14830,25
|
|
20240411,114300,292941120,14830,14830,14830,14830,12
|
|
20240411,114200,292763160,14820,14820,14820,14820,3
|
|
20240411,114100,292718700,14830,14830,14830,14830,18
|
|
20240411,114000,292451760,14830,14830,14830,14830,0
|
|
20240411,113900,292451760,14830,14820,14830,14820,12
|
|
20240411,113800,292273830,14830,14830,14830,14830,19
|
|
20240411,113700,291992060,14830,14830,14830,14830,0
|
|
20240411,113600,291992060,14830,14820,14830,14820,16
|
|
20240411,113500,291754810,14820,14820,14820,14820,0
|
|
20240411,113400,291754810,14820,14820,14820,14820,3
|
|
20240411,113300,291710350,14810,14810,14810,14810,24
|
|
20240411,113200,291354910,14830,14830,14830,14830,7
|
|
20240411,113100,291251100,14830,14830,14830,14830,19
|
|
20240411,113000,290969330,14820,14820,14820,14820,0
|
|
20240411,112900,290969330,14820,14820,14820,14820,3
|
|
20240411,112800,290924870,14830,14830,14830,14830,29
|
|
20240411,112700,290494800,14820,14820,14820,14820,0
|
|
20240411,112600,290494800,14820,14820,14820,14820,0
|
|
20240411,112500,290494800,14820,14830,14830,14820,32
|
|
20240411,112400,290020270,14820,14820,14820,14820,75
|
|
20240411,112300,288908770,14830,14830,14830,14830,33
|
|
20240411,112200,288419380,14830,14840,14840,14830,35
|
|
20240411,112100,287900240,14840,14840,14840,14840,20
|
|
20240411,112000,287603440,14830,14830,14830,14830,0
|
|
20240411,111900,287603440,14830,14830,14830,14830,3
|
|
20240411,111800,287558950,14840,14840,14840,14840,19
|
|
20240411,111700,287276990,14840,14840,14840,14840,10
|
|
20240411,111600,287128590,14830,14830,14830,14830,0
|
|
20240411,111500,287128590,14830,14840,14840,14830,22
|
|
20240411,111400,286802140,14840,14840,14840,14840,11
|
|
20240411,111300,286638900,14840,14840,14840,14840,68
|
|
20240411,111200,285629780,14840,14850,14850,14840,21
|
|
20240411,111100,285317960,14840,14850,14850,14840,48
|
|
20240411,111000,284605580,14860,14860,14860,14860,9
|
|
20240411,110900,284471840,14850,14850,14850,14850,3
|
|
20240411,110800,284427290,14850,14850,14850,14850,10
|
|
20240411,110700,284278790,14840,14840,14840,14840,23
|
|
20240411,110600,283937470,14860,14860,14860,14860,12
|
|
20240411,110500,283759150,14850,14860,14860,14850,76
|
|
20240411,110400,282630280,14860,14860,14860,14860,22
|
|
20240411,110300,282303360,14870,14870,14870,14870,9
|
|
20240411,110200,282169530,14870,14870,14880,14870,101
|
|
20240411,110100,280667570,14880,14880,14880,14880,0
|
|
20240411,110000,280667570,14880,14880,14880,14880,0
|
|
20240411,105900,280667570,14880,14880,14880,14880,33
|
|
20240411,105800,280176530,14870,14870,14870,14870,1540
|
|
20240411,105700,257276730,14880,14880,14880,14880,0
|
|
20240411,105600,257276730,14880,14880,14880,14880,9
|
|
20240411,105500,257142810,14880,14880,14900,14880,3033
|
|
20240411,105400,211961620,14890,14870,14890,14870,806
|
|
20240411,105300,199966120,14870,14870,14870,14870,0
|
|
20240411,105200,199966120,14870,14870,14870,14870,98
|
|
20240411,105100,198508860,14870,14830,14880,14830,3189
|
|
20240411,105000,151090580,14820,14810,14820,14810,159
|
|
20240411,104900,148734530,14810,14810,14810,14810,20
|
|
20240411,104800,148438330,14800,14800,14800,14800,3
|
|
20240411,104700,148393930,14810,14810,14810,14810,0
|
|
20240411,104600,148393930,14810,14810,14810,14810,18
|
|
20240411,104500,148127350,14820,14820,14820,14820,12
|
|
20240411,104400,147949510,14820,14820,14820,14820,0
|
|
20240411,104300,147949510,14820,14820,14820,14820,9
|
|
20240411,104200,147816130,14820,14820,14820,14820,10
|
|
20240411,104100,147667930,14830,14830,14830,14830,9
|
|
20240411,104000,147534460,14830,14830,14830,14830,0
|
|
20240411,103900,147534460,14830,14830,14830,14830,19
|
|
20240411,103800,147252690,14850,14850,14850,14850,0
|
|
20240411,103700,147252690,14850,14850,14850,14850,10
|
|
20240411,103600,147104190,14850,14850,14850,14850,18
|
|
20240411,103500,146836890,14780,14780,14780,14780,0
|
|
20240411,103400,146836890,14780,14850,14850,14780,13
|
|
20240411,103300,146644050,14850,14860,14860,14850,19
|
|
20240411,103200,146361810,14810,14810,14810,14810,300
|
|
20240411,103100,141918810,14780,14780,14780,14780,352
|
|
20240411,103000,136716250,14780,14760,14780,14760,422
|
|
20240411,102900,130487290,14760,14760,14760,14760,10
|
|
20240411,102800,130339690,14750,14750,14750,14750,1
|
|
20240411,102700,130324940,14760,14780,14780,14760,699
|
|
20240411,102600,120001730,14790,14800,14800,14790,459
|
|
20240411,102500,113211890,14810,14810,14810,14810,0
|
|
20240411,102400,113211890,14810,14810,14810,14810,0
|
|
20240411,102300,113211890,14810,14810,14810,14810,29
|
|
20240411,102200,112782400,14800,14810,14810,14800,100
|
|
20240411,102100,111302170,14810,14810,14810,14810,0
|
|
20240411,102000,111302170,14810,14860,14860,14810,1235
|
|
20240411,101900,92999560,14860,14860,14860,14860,9
|
|
20240411,101800,92865820,14850,14850,14850,14850,1
|
|
20240411,101700,92850970,14860,14860,14860,14860,10
|
|
20240411,101600,92702370,14860,14860,14860,14860,11
|
|
20240411,101500,92538910,14850,14850,14850,14850,12
|
|
20240411,101400,92360710,14840,14840,14840,14840,0
|
|
20240411,101300,92360710,14840,14830,14840,14830,49
|
|
20240411,101200,91633600,14840,14800,14840,14800,810
|
|
20240411,101100,79628610,14800,14800,14800,14800,0
|
|
20240411,101000,79628610,14800,14800,14800,14800,18
|
|
20240411,100900,79362210,14790,14790,14790,14790,0
|
|
20240411,100800,79362210,14790,14790,14790,14790,12
|
|
20240411,100700,79184730,14790,14790,14790,14790,18
|
|
20240411,100600,78918510,14780,14780,14780,14780,0
|
|
20240411,100500,78918510,14780,14790,14790,14780,503
|
|
20240411,100400,71479150,14780,14800,14800,14780,325
|
|
20240411,100300,66672320,14800,14760,14800,14760,372
|
|
20240411,100200,61170600,14760,14760,14760,14760,0
|
|
20240411,100100,61170600,14760,14760,14760,14760,11
|
|
20240411,100000,61008240,14760,14760,14760,14760,18
|
|
20240411,095900,60742560,14760,14760,14760,14760,0
|
|
20240411,095800,60742560,14760,14760,14760,14760,1
|
|
20240411,095700,60727800,14760,14760,14760,14760,27
|
|
20240411,095600,60329280,14760,14760,14760,14760,0
|
|
20240411,095500,60329280,14760,14760,14760,14760,0
|
|
20240411,095400,60329280,14760,14760,14760,14760,28
|
|
20240411,095300,59916000,14760,14760,14760,14760,0
|
|
20240411,095200,59916000,14760,14760,14760,14760,0
|
|
20240411,095100,59916000,14760,14760,14760,14760,1
|
|
20240411,095000,59901240,14750,14760,14760,14750,254
|
|
20240411,094900,56153200,14760,14750,14760,14740,651
|
|
20240411,094800,46549480,14740,14720,14740,14720,157
|
|
20240411,094700,44237080,14720,14720,14720,14720,0
|
|
20240411,094600,44237080,14720,14720,14720,14720,0
|
|
20240411,094500,44237080,14720,14720,14720,14720,2
|
|
20240411,094400,44207640,14730,14730,14730,14730,0
|
|
20240411,094300,44207640,14730,14730,14730,14730,0
|
|
20240411,094200,44207640,14730,14730,14730,14730,0
|
|
20240411,094100,44207640,14730,14720,14730,14720,119
|
|
20240411,094000,42455210,14720,14720,14720,14720,0
|
|
20240411,093900,42455210,14720,14720,14720,14720,3
|
|
20240411,093800,42411050,14720,14720,14720,14720,3
|
|
20240411,093700,42366890,14700,14700,14700,14700,236
|
|
20240411,093600,38897690,14710,14710,14710,14710,0
|
|
20240411,093500,38897690,14710,14710,14710,14710,0
|
|
20240411,093400,38897690,14710,14710,14710,14710,1
|
|
20240411,093300,38882980,14710,14710,14710,14710,0
|
|
20240411,093200,38882980,14710,14710,14710,14710,0
|
|
20240411,093100,38882980,14710,14710,14710,14710,0
|
|
20240411,093000,38882980,14710,14700,14710,14700,202
|
|
20240411,092900,35912560,14700,14700,14700,14700,0
|
|
20240411,092800,35912560,14700,14690,14700,14690,24
|
|
20240411,092700,35559990,14690,14690,14690,14690,0
|
|
20240411,092600,35559990,14690,14690,14690,14690,0
|
|
20240411,092500,35559990,14690,14690,14690,14690,0
|
|
20240411,092400,35559990,14690,14690,14690,14690,0
|
|
20240411,092300,35559990,14690,14690,14690,14690,24
|
|
20240411,092200,35207430,14690,14690,14690,14690,0
|
|
20240411,092100,35207430,14690,14690,14690,14690,0
|
|
20240411,092000,35207430,14690,14690,14690,14690,1
|
|
20240411,091900,35192740,14690,14690,14690,14690,0
|
|
20240411,091800,35192740,14690,14690,14690,14690,0
|
|
20240411,091700,35192740,14690,14690,14690,14690,0
|
|
20240411,091600,35192740,14690,14690,14690,14690,100
|
|
20240411,091500,33723740,14740,14740,14740,14740,6
|
|
20240411,091400,33635300,14660,14690,14740,14660,1138
|
|
20240411,091300,16941810,14700,14700,14700,14700,1
|
|
20240411,091200,16927110,14700,14700,14700,14700,0
|
|
20240411,091100,16927110,14700,14700,14700,14700,0
|
|
20240411,091000,16927110,14700,14700,14700,14700,110
|
|
20240411,090900,15310110,14700,14710,14710,14700,21
|
|
20240411,090800,15001390,14790,14790,14790,14790,2
|
|
20240411,090700,14971810,14790,14780,14790,14780,71
|
|
20240411,090600,13922240,14780,14700,14780,14700,81
|
|
20240411,090500,12731460,14710,14710,14710,14710,0
|
|
20240411,090400,12731460,14710,14720,14720,14710,562
|
|
20240411,090300,4462020,14720,14720,14720,14720,47
|
|
20240411,090200,3770180,14820,14820,14820,14820,0
|
|
20240411,090100,3770180,14820,14820,14820,14820,5
|
|
20240411,090000,3696080,14840,14710,14840,14710,251
|