595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185200,499946970,16800,16800,16800,16800,394
|
|
20240411,185100,499946970,16800,16800,16800,16800,0
|
|
20240411,185000,499946970,16800,16800,16800,16800,0
|
|
20240411,184900,499946970,16800,16800,16800,16800,0
|
|
20240411,184800,499946970,16800,16800,16800,16800,0
|
|
20240411,184700,499946970,16800,16800,16800,16800,0
|
|
20240411,184600,499946970,16800,16800,16800,16800,0
|
|
20240411,184500,499946970,16800,16800,16800,16800,0
|
|
20240411,184400,499946970,16800,16800,16800,16800,0
|
|
20240411,184300,499946970,16800,16800,16800,16800,0
|
|
20240411,184200,499946970,16800,16800,16800,16800,0
|
|
20240411,184100,499946970,16800,16800,16800,16800,0
|
|
20240411,184000,499946970,16800,16800,16800,16800,0
|
|
20240411,183900,499946970,16800,16800,16800,16800,0
|
|
20240411,183800,499946970,16800,16800,16800,16800,0
|
|
20240411,183700,499946970,16800,16800,16800,16800,0
|
|
20240411,183600,499946970,16800,16800,16800,16800,0
|
|
20240411,183500,499946970,16800,16800,16800,16800,0
|
|
20240411,183400,499946970,16800,16800,16800,16800,0
|
|
20240411,183300,499946970,16800,16800,16800,16800,0
|
|
20240411,183200,499946970,16800,16800,16800,16800,0
|
|
20240411,183100,499946970,16800,16800,16800,16800,0
|
|
20240411,183000,499946970,16800,16800,16800,16800,0
|
|
20240411,182900,499946970,16800,16800,16800,16800,0
|
|
20240411,182800,499946970,16800,16800,16800,16800,0
|
|
20240411,182700,499946970,16800,16800,16800,16800,0
|
|
20240411,182600,499946970,16800,16800,16800,16800,0
|
|
20240411,182500,499946970,16800,16800,16800,16800,0
|
|
20240411,182400,499946970,16800,16800,16800,16800,0
|
|
20240411,182300,499946970,16800,16800,16800,16800,0
|
|
20240411,182200,499946970,16800,16800,16800,16800,394
|
|
20240411,182100,499946970,16800,16800,16800,16800,0
|
|
20240411,182000,499946970,16800,16800,16800,16800,0
|
|
20240411,181900,499946970,16800,16800,16800,16800,0
|
|
20240411,181800,499946970,16800,16800,16800,16800,0
|
|
20240411,181700,499946970,16800,16800,16800,16800,0
|
|
20240411,181600,499946970,16800,16800,16800,16800,0
|
|
20240411,181500,499946970,16800,16800,16800,16800,0
|
|
20240411,181400,499946970,16800,16800,16800,16800,0
|
|
20240411,181300,499946970,16800,16800,16800,16800,0
|
|
20240411,181200,499946970,16800,16800,16800,16800,0
|
|
20240411,181100,499946970,16800,16800,16800,16800,0
|
|
20240411,181000,499946970,16800,16800,16800,16800,0
|
|
20240411,180900,499946970,16800,16800,16800,16800,0
|
|
20240411,180800,499946970,16800,16800,16800,16800,0
|
|
20240411,180700,499946970,16800,16800,16800,16800,0
|
|
20240411,180600,499946970,16800,16800,16800,16800,0
|
|
20240411,180500,499946970,16800,16800,16800,16800,0
|
|
20240411,180400,499946970,16800,16800,16800,16800,0
|
|
20240411,180300,499946970,16800,16800,16800,16800,0
|
|
20240411,180200,499946970,16800,16800,16800,16800,0
|
|
20240411,180100,499946970,16800,16800,16800,16800,0
|
|
20240411,180000,499946970,16800,16800,16800,16800,0
|
|
20240411,175900,499946970,16800,16800,16800,16800,0
|
|
20240411,175800,499946970,16800,16800,16800,16800,0
|
|
20240411,175700,499946970,16800,16800,16800,16800,0
|
|
20240411,175600,499946970,16800,16800,16800,16800,0
|
|
20240411,175500,499946970,16800,16800,16800,16800,0
|
|
20240411,175400,499946970,16800,16800,16800,16800,0
|
|
20240411,175300,499946970,16800,16800,16800,16800,0
|
|
20240411,175200,499946970,16800,16800,16800,16800,394
|
|
20240411,175100,499946970,16800,16800,16800,16800,0
|
|
20240411,175000,499946970,16800,16800,16800,16800,0
|
|
20240411,174900,499946970,16800,16800,16800,16800,0
|
|
20240411,174800,499946970,16800,16800,16800,16800,0
|
|
20240411,174700,499946970,16800,16800,16800,16800,0
|
|
20240411,174600,499946970,16800,16800,16800,16800,0
|
|
20240411,174500,499946970,16800,16800,16800,16800,0
|
|
20240411,174400,499946970,16800,16800,16800,16800,0
|
|
20240411,174300,499946970,16800,16800,16800,16800,0
|
|
20240411,174200,499946970,16800,16800,16800,16800,0
|
|
20240411,174100,499946970,16800,16800,16800,16800,0
|
|
20240411,174000,499946970,16800,16800,16800,16800,0
|
|
20240411,173900,499946970,16800,16800,16800,16800,0
|
|
20240411,173800,499946970,16800,16800,16800,16800,0
|
|
20240411,173700,499946970,16800,16800,16800,16800,0
|
|
20240411,173600,499946970,16800,16800,16800,16800,0
|
|
20240411,173500,499946970,16800,16800,16800,16800,0
|
|
20240411,173400,499946970,16800,16800,16800,16800,0
|
|
20240411,173300,499946970,16800,16800,16800,16800,0
|
|
20240411,173200,499946970,16800,16800,16800,16800,0
|
|
20240411,173100,499946970,16800,16800,16800,16800,0
|
|
20240411,173000,499946970,16800,16800,16800,16800,0
|
|
20240411,172900,499946970,16800,16800,16800,16800,0
|
|
20240411,172800,499946970,16800,16800,16800,16800,0
|
|
20240411,172700,499946970,16800,16800,16800,16800,0
|
|
20240411,172600,499946970,16800,16800,16800,16800,0
|
|
20240411,172500,499946970,16800,16800,16800,16800,0
|
|
20240411,172400,499946970,16800,16800,16800,16800,0
|
|
20240411,172300,499946970,16800,16800,16800,16800,0
|
|
20240411,172200,499946970,16800,16800,16800,16800,394
|
|
20240411,172100,499946970,16800,16800,16800,16800,0
|
|
20240411,172000,499946970,16800,16800,16800,16800,0
|
|
20240411,171900,499946970,16800,16800,16800,16800,0
|
|
20240411,171800,499946970,16800,16800,16800,16800,0
|
|
20240411,171700,499946970,16800,16800,16800,16800,0
|
|
20240411,171600,499946970,16800,16800,16800,16800,0
|
|
20240411,171500,499946970,16800,16800,16800,16800,0
|
|
20240411,171400,499946970,16800,16800,16800,16800,0
|
|
20240411,171300,499946970,16800,16800,16800,16800,0
|
|
20240411,171200,499946970,16800,16800,16800,16800,0
|
|
20240411,171100,499946970,16800,16800,16800,16800,0
|
|
20240411,171000,499946970,16800,16800,16800,16800,0
|
|
20240411,170900,499946970,16800,16800,16800,16800,0
|
|
20240411,170800,499946970,16800,16800,16800,16800,0
|
|
20240411,170700,499946970,16800,16800,16800,16800,0
|
|
20240411,170600,499946970,16800,16800,16800,16800,0
|
|
20240411,170500,499946970,16800,16800,16800,16800,0
|
|
20240411,170400,499946970,16800,16800,16800,16800,0
|
|
20240411,170300,499946970,16800,16800,16800,16800,0
|
|
20240411,170200,499946970,16800,16800,16800,16800,0
|
|
20240411,170100,499946970,16800,16800,16800,16800,0
|
|
20240411,170000,499946970,16800,16800,16800,16800,0
|
|
20240411,165900,499946970,16800,16800,16800,16800,0
|
|
20240411,165800,499946970,16800,16800,16800,16800,0
|
|
20240411,165700,499946970,16800,16800,16800,16800,0
|
|
20240411,165600,499946970,16800,16800,16800,16800,0
|
|
20240411,165500,499946970,16800,16800,16800,16800,0
|
|
20240411,165400,499946970,16800,16800,16800,16800,0
|
|
20240411,165300,499946970,16800,16800,16800,16800,0
|
|
20240411,165200,499946970,16800,16800,16800,16800,394
|
|
20240411,165100,499946970,16800,16800,16800,16800,0
|
|
20240411,165000,499946970,16800,16800,16800,16800,0
|
|
20240411,164900,499946970,16800,16800,16800,16800,0
|
|
20240411,164800,499946970,16800,16800,16800,16800,0
|
|
20240411,164700,499946970,16800,16800,16800,16800,0
|
|
20240411,164600,499946970,16800,16800,16800,16800,0
|
|
20240411,164500,499946970,16800,16800,16800,16800,0
|
|
20240411,164400,499946970,16800,16800,16800,16800,0
|
|
20240411,164300,499946970,16800,16800,16800,16800,0
|
|
20240411,164200,499946970,16800,16800,16800,16800,0
|
|
20240411,164100,499946970,16800,16800,16800,16800,0
|
|
20240411,164000,499946970,16800,16800,16800,16800,0
|
|
20240411,163900,499946970,16800,16800,16800,16800,0
|
|
20240411,163800,499946970,16800,16800,16800,16800,0
|
|
20240411,163700,499946970,16800,16800,16800,16800,0
|
|
20240411,163600,499946970,16800,16800,16800,16800,0
|
|
20240411,163500,499946970,16800,16800,16800,16800,0
|
|
20240411,163400,499946970,16800,16800,16800,16800,0
|
|
20240411,163300,499946970,16800,16800,16800,16800,0
|
|
20240411,163200,499946970,16800,16800,16800,16800,0
|
|
20240411,163100,499946970,16800,16800,16800,16800,0
|
|
20240411,163000,499946970,16800,16800,16800,16800,0
|
|
20240411,162900,499946970,16800,16800,16800,16800,0
|
|
20240411,162800,499946970,16800,16800,16800,16800,0
|
|
20240411,162700,499946970,16800,16800,16800,16800,0
|
|
20240411,162600,499946970,16800,16800,16800,16800,0
|
|
20240411,162500,499946970,16800,16800,16800,16800,0
|
|
20240411,162400,499946970,16800,16800,16800,16800,0
|
|
20240411,162300,499946970,16800,16800,16800,16800,0
|
|
20240411,162200,499946970,16800,16800,16800,16800,394
|
|
20240411,162100,499946970,16800,16800,16800,16800,0
|
|
20240411,162000,499946970,16800,16800,16800,16800,0
|
|
20240411,161900,499946970,16800,16800,16800,16800,0
|
|
20240411,161800,499946970,16800,16800,16800,16800,0
|
|
20240411,161700,499946970,16800,16800,16800,16800,0
|
|
20240411,161600,499946970,16800,16800,16800,16800,0
|
|
20240411,161500,499946970,16800,16800,16800,16800,0
|
|
20240411,161400,499946970,16800,16800,16800,16800,0
|
|
20240411,161300,499946970,16800,16800,16800,16800,0
|
|
20240411,161200,499946970,16800,16800,16800,16800,0
|
|
20240411,161100,499946970,16800,16800,16800,16800,0
|
|
20240411,161000,499946970,16800,16800,16800,16800,0
|
|
20240411,160900,499946970,16800,16800,16800,16800,0
|
|
20240411,160800,499946970,16800,16800,16800,16800,0
|
|
20240411,160700,499946970,16800,16800,16800,16800,0
|
|
20240411,160600,499946970,16800,16800,16800,16800,0
|
|
20240411,160500,499946970,16800,16800,16800,16800,0
|
|
20240411,160400,499946970,16800,16800,16800,16800,0
|
|
20240411,160300,499946970,16800,16800,16800,16800,0
|
|
20240411,160200,499946970,16800,16800,16800,16800,0
|
|
20240411,160100,499946970,16800,16800,16800,16800,0
|
|
20240411,160000,499946970,16800,16800,16800,16800,0
|
|
20240411,155900,499946970,16800,16800,16800,16800,0
|
|
20240411,155800,499946970,16800,16800,16800,16800,0
|
|
20240411,155700,499946970,16800,16800,16800,16800,0
|
|
20240411,155600,499946970,16800,16800,16800,16800,0
|
|
20240411,155500,499946970,16800,16800,16800,16800,0
|
|
20240411,155400,499946970,16800,16800,16800,16800,0
|
|
20240411,155300,499946970,16800,16800,16800,16800,0
|
|
20240411,155200,499946970,16800,16800,16800,16800,394
|
|
20240411,155100,499946970,16800,16800,16800,16800,0
|
|
20240411,155000,499946970,16800,16800,16800,16800,0
|
|
20240411,154900,499946970,16800,16800,16800,16800,0
|
|
20240411,154800,499946970,16800,16800,16800,16800,0
|
|
20240411,154700,499946970,16800,16800,16800,16800,0
|
|
20240411,154600,499946970,16800,16800,16800,16800,0
|
|
20240411,154500,499946970,16800,16800,16800,16800,0
|
|
20240411,154400,499946970,16800,16800,16800,16800,0
|
|
20240411,154300,499946970,16800,16800,16800,16800,0
|
|
20240411,154200,499946970,16800,16800,16800,16800,0
|
|
20240411,154100,499946970,16800,16800,16800,16800,0
|
|
20240411,154000,499946970,16800,16800,16800,16800,0
|
|
20240411,153900,499946970,16800,16800,16800,16800,0
|
|
20240411,153800,499946970,16800,16800,16800,16800,0
|
|
20240411,153700,499946970,16800,16800,16800,16800,0
|
|
20240411,153600,499946970,16800,16800,16800,16800,0
|
|
20240411,153500,499946970,16800,16800,16800,16800,0
|
|
20240411,153400,499946970,16800,16800,16800,16800,0
|
|
20240411,153300,499946970,16800,16800,16800,16800,0
|
|
20240411,153200,499946970,16800,16800,16800,16800,0
|
|
20240411,153100,499946970,16800,16800,16800,16800,0
|
|
20240411,153000,499946970,16800,16800,16800,16800,394
|
|
20240411,152900,493327770,16810,16810,16810,16810,0
|
|
20240411,152800,493327770,16810,16810,16810,16810,0
|
|
20240411,152700,493327770,16810,16810,16810,16810,0
|
|
20240411,152600,493327770,16810,16810,16810,16810,0
|
|
20240411,152500,493327770,16810,16810,16810,16810,0
|
|
20240411,152400,493327770,16810,16810,16810,16810,0
|
|
20240411,152300,493327770,16810,16810,16810,16810,0
|
|
20240411,152200,493327770,16810,16810,16810,16810,0
|
|
20240411,152100,493327770,16810,16810,16810,16810,0
|
|
20240411,152000,493327770,16810,16810,16810,16810,0
|
|
20240411,151900,493327770,16810,16820,16830,16810,214
|
|
20240411,151800,489728510,16820,16820,16830,16820,62
|
|
20240411,151700,488685650,16820,16820,16820,16820,42
|
|
20240411,151600,487979210,16820,16820,16820,16820,108
|
|
20240411,151500,486162650,16820,16820,16820,16820,67
|
|
20240411,151400,485035710,16820,16820,16820,16820,81
|
|
20240411,151300,483673290,16820,16830,16830,16820,136
|
|
20240411,151200,481384550,16830,16830,16840,16830,70
|
|
20240411,151100,480206440,16830,16830,16830,16830,15
|
|
20240411,151000,479953990,16830,16830,16830,16830,32
|
|
20240411,150900,479415430,16840,16840,16840,16840,171
|
|
20240411,150800,476535790,16840,16840,16840,16840,10
|
|
20240411,150700,476367390,16850,16840,16850,16840,9
|
|
20240411,150600,476215810,16840,16850,16850,16840,49
|
|
20240411,150500,475390630,16840,16840,16840,16840,3
|
|
20240411,150400,475340110,16840,16840,16840,16840,18
|
|
20240411,150300,475036990,16850,16850,16850,16850,0
|
|
20240411,150200,475036990,16850,16850,16850,16850,22
|
|
20240411,150100,474666290,16850,16840,16850,16840,87
|
|
20240411,150000,473200750,16840,16840,16840,16840,5
|
|
20240411,145900,473116550,16850,16850,16850,16850,0
|
|
20240411,145800,473116550,16850,16840,16850,16840,109
|
|
20240411,145700,471280040,16840,16840,16840,16840,7
|
|
20240411,145600,471162160,16840,16840,16840,16840,6
|
|
20240411,145500,471061120,16840,16840,16840,16840,5
|
|
20240411,145400,470976920,16840,16840,16840,16840,5
|
|
20240411,145300,470892720,16840,16840,16840,16840,10
|
|
20240411,145200,470724320,16840,16840,16840,16840,5
|
|
20240411,145100,470640120,16840,16840,16840,16840,7
|
|
20240411,145000,470522240,16840,16840,16840,16840,10
|
|
20240411,144900,470353840,16840,16840,16840,16840,5
|
|
20240411,144800,470269640,16840,16840,16840,16840,15
|
|
20240411,144700,470017040,16840,16840,16840,16840,40
|
|
20240411,144600,469343440,16830,16830,16830,16830,3
|
|
20240411,144500,469292950,16830,16840,16840,16830,52
|
|
20240411,144400,468417280,16840,16830,16840,16830,47
|
|
20240411,144300,467626020,16840,16840,16840,16840,18
|
|
20240411,144200,467322900,16840,16840,16840,16840,15
|
|
20240411,144100,467070300,16830,16830,16830,16830,15
|
|
20240411,144000,466817850,16830,16830,16830,16830,42
|
|
20240411,143900,466110990,16830,16830,16830,16830,0
|
|
20240411,143800,466110990,16830,16830,16830,16830,223
|
|
20240411,143700,462357900,16820,16820,16820,16820,58
|
|
20240411,143600,461382340,16820,16820,16820,16820,12
|
|
20240411,143500,461180500,16820,16820,16820,16820,3
|
|
20240411,143400,461130040,16820,16830,16830,16820,66
|
|
20240411,143300,460019470,16820,16830,16830,16820,19
|
|
20240411,143200,459699770,16830,16830,16830,16830,37
|
|
20240411,143100,459077060,16830,16830,16830,16830,27
|
|
20240411,143000,458622650,16830,16830,16830,16830,19
|
|
20240411,142900,458302880,16830,16830,16830,16830,18
|
|
20240411,142800,457999940,16830,16830,16830,16830,10
|
|
20240411,142700,457831640,16830,16830,16830,16830,1
|
|
20240411,142600,457814810,16830,16830,16830,16830,14
|
|
20240411,142500,457579190,16830,16830,16830,16830,8
|
|
20240411,142400,457444550,16830,16830,16830,16830,8
|
|
20240411,142300,457309910,16830,16830,16830,16830,0
|
|
20240411,142200,457309910,16830,16830,16830,16830,7
|
|
20240411,142100,457192100,16830,16830,16830,16830,0
|
|
20240411,142000,457192100,16830,16840,16840,16830,8
|
|
20240411,141900,457057450,16830,16830,16830,16830,76
|
|
20240411,141800,455778370,16820,16830,16830,16820,14
|
|
20240411,141700,455542830,16830,16830,16830,16830,1
|
|
20240411,141600,455526000,16830,16830,16830,16830,11
|
|
20240411,141500,455340870,16830,16820,16830,16820,3
|
|
20240411,141400,455290400,16830,16830,16830,16820,5
|
|
20240411,141300,455206280,16820,16830,16830,16820,9
|
|
20240411,141200,455054850,16830,16830,16830,16820,23
|
|
20240411,141100,454667790,16820,16820,16820,16820,14
|
|
20240411,141000,454432310,16820,16820,16820,16820,4
|
|
20240411,140900,454365030,16820,16820,16820,16820,29
|
|
20240411,140800,453877250,16820,16820,16820,16820,0
|
|
20240411,140700,453877250,16820,16810,16820,16810,53
|
|
20240411,140600,452985840,16810,16810,16810,16810,3
|
|
20240411,140500,452935410,16820,16820,16820,16820,7
|
|
20240411,140400,452817670,16830,16820,16830,16820,5
|
|
20240411,140300,452733560,16830,16820,16830,16820,24
|
|
20240411,140200,452329860,16820,16820,16820,16820,26
|
|
20240411,140100,451892540,16810,16810,16810,16810,0
|
|
20240411,140000,451892540,16810,16820,16820,16810,25
|
|
20240411,135900,451472190,16810,16810,16810,16810,13
|
|
20240411,135800,451253660,16810,16810,16810,16810,0
|
|
20240411,135700,451253660,16810,16800,16810,16800,118
|
|
20240411,135600,449270220,16800,16800,16800,16800,0
|
|
20240411,135500,449270220,16800,16800,16800,16800,1
|
|
20240411,135400,449253420,16800,16800,16800,16800,25
|
|
20240411,135300,448833420,16810,16810,16810,16810,67
|
|
20240411,135200,447707150,16810,16810,16810,16810,11
|
|
20240411,135100,447522240,16810,16810,16810,16810,2
|
|
20240411,135000,447488620,16810,16810,16810,16810,13
|
|
20240411,134900,447270090,16810,16810,16810,16810,4
|
|
20240411,134800,447202850,16810,16810,16810,16810,4
|
|
20240411,134700,447135610,16810,16820,16820,16810,250
|
|
20240411,134600,442932230,16820,16820,16820,16820,5
|
|
20240411,134500,442848130,16830,16820,16830,16820,24
|
|
20240411,134400,442444250,16820,16820,16820,16820,26
|
|
20240411,134300,442006930,16830,16830,16830,16830,78
|
|
20240411,134200,440694190,16820,16820,16820,16820,10
|
|
20240411,134100,440525990,16820,16820,16820,16820,1
|
|
20240411,134000,440509170,16820,16820,16820,16820,8
|
|
20240411,133900,440374610,16820,16820,16820,16820,6
|
|
20240411,133800,440273690,16820,16820,16820,16820,1
|
|
20240411,133700,440256870,16820,16820,16820,16820,8
|
|
20240411,133600,440122310,16820,16820,16820,16820,0
|
|
20240411,133500,440122310,16820,16820,16820,16820,0
|
|
20240411,133400,440122310,16820,16820,16820,16820,14
|
|
20240411,133300,439886830,16820,16820,16820,16820,0
|
|
20240411,133200,439886830,16820,16820,16830,16820,10
|
|
20240411,133100,439718600,16820,16820,16820,16820,10
|
|
20240411,133000,439550400,16820,16820,16820,16820,9
|
|
20240411,132900,439399020,16820,16820,16820,16820,0
|
|
20240411,132800,439399020,16820,16820,16820,16820,0
|
|
20240411,132700,439399020,16820,16820,16820,16820,0
|
|
20240411,132600,439399020,16820,16820,16820,16820,0
|
|
20240411,132500,439399020,16820,16820,16820,16820,0
|
|
20240411,132400,439399020,16820,16810,16820,16810,64
|
|
20240411,132300,438322570,16810,16820,16820,16810,271
|
|
20240411,132200,433766300,16820,16820,16820,16820,7
|
|
20240411,132100,433648560,16820,16820,16820,16820,6
|
|
20240411,132000,433547640,16820,16820,16820,16820,5
|
|
20240411,131900,433463540,16820,16820,16820,16820,9
|
|
20240411,131800,433312160,16820,16820,16820,16820,3
|
|
20240411,131700,433261700,16820,16820,16820,16820,2
|
|
20240411,131600,433228060,16820,16820,16820,16820,6
|
|
20240411,131500,433127140,16830,16820,16830,16820,47
|
|
20240411,131400,432336150,16820,16820,16820,16820,20
|
|
20240411,131300,431999750,16820,16820,16820,16820,2
|
|
20240411,131200,431966110,16820,16820,16820,16820,0
|
|
20240411,131100,431966110,16820,16820,16820,16820,0
|
|
20240411,131000,431966110,16820,16820,16820,16820,0
|
|
20240411,130900,431966110,16820,16820,16820,16820,53
|
|
20240411,130800,431074650,16820,16820,16830,16820,5
|
|
20240411,130700,430990540,16820,16820,16820,16820,3
|
|
20240411,130600,430940080,16820,16830,16830,16820,34
|
|
20240411,130500,430367870,16830,16820,16830,16820,51
|
|
20240411,130400,429509570,16820,16820,16820,16820,3
|
|
20240411,130300,429459110,16820,16820,16820,16820,3
|
|
20240411,130200,429408650,16820,16820,16820,16820,3
|
|
20240411,130100,429358190,16830,16820,16830,16820,24
|
|
20240411,130000,428954310,16830,16830,16830,16830,62
|
|
20240411,125900,427910850,16820,16820,16820,16820,4
|
|
20240411,125800,427843570,16820,16820,16820,16820,5
|
|
20240411,125700,427759470,16820,16820,16820,16820,5
|
|
20240411,125600,427675370,16820,16820,16820,16820,3
|
|
20240411,125500,427624910,16820,16820,16820,16820,4
|
|
20240411,125400,427557630,16820,16820,16820,16820,4
|
|
20240411,125300,427490350,16830,16820,16830,16820,51
|
|
20240411,125200,426632140,16830,16820,16830,16820,3
|
|
20240411,125100,426581670,16820,16820,16820,16820,3
|
|
20240411,125000,426531210,16820,16820,16820,16820,2
|
|
20240411,124900,426497570,16820,16820,16820,16820,13
|
|
20240411,124800,426278910,16820,16820,16820,16820,0
|
|
20240411,124700,426278910,16820,16820,16820,16820,0
|
|
20240411,124600,426278910,16820,16820,16820,16820,2
|
|
20240411,124500,426245270,16820,16820,16820,16820,0
|
|
20240411,124400,426245270,16820,16820,16820,16820,3
|
|
20240411,124300,426194810,16820,16830,16830,16820,14
|
|
20240411,124200,425959240,16820,16820,16820,16820,2
|
|
20240411,124100,425925600,16830,16840,16840,16820,43
|
|
20240411,124000,425201900,16840,16840,16840,16840,2
|
|
20240411,123900,425168220,16840,16840,16840,16840,34
|
|
20240411,123800,424595660,16840,16840,16840,16840,3
|
|
20240411,123700,424545140,16840,16820,16840,16820,14
|
|
20240411,123600,424309620,16840,16840,16840,16840,2
|
|
20240411,123500,424275940,16840,16830,16840,16830,37
|
|
20240411,123400,423653130,16820,16820,16820,16820,19
|
|
20240411,123300,423333550,16820,16820,16820,16820,0
|
|
20240411,123200,423333550,16820,16820,16820,16820,4
|
|
20240411,123100,423266270,16820,16830,16830,16820,21
|
|
20240411,123000,422912850,16830,16820,16830,16820,71
|
|
20240411,122900,421718310,16820,16820,16820,16820,96
|
|
20240411,122800,420103590,16820,16820,16820,16820,6
|
|
20240411,122700,420002670,16820,16820,16820,16820,43
|
|
20240411,122600,419279410,16810,16820,16820,16810,584
|
|
20240411,122500,409458290,16820,16820,16820,16820,0
|
|
20240411,122400,409458290,16820,16820,16820,16820,0
|
|
20240411,122300,409458290,16820,16820,16820,16820,0
|
|
20240411,122200,409458290,16820,16820,16830,16820,25
|
|
20240411,122100,409037580,16820,16820,16820,16820,2
|
|
20240411,122000,409003940,16820,16820,16820,16820,5
|
|
20240411,121900,408919840,16830,16830,16830,16830,0
|
|
20240411,121800,408919840,16830,16820,16830,16810,114
|
|
20240411,121700,407002010,16810,16810,16810,16810,38
|
|
20240411,121600,406363230,16810,16810,16810,16810,15
|
|
20240411,121500,406111080,16810,16810,16810,16810,13
|
|
20240411,121400,405892550,16820,16810,16820,16810,6
|
|
20240411,121300,405791660,16810,16810,16810,16810,3
|
|
20240411,121200,405741230,16810,16810,16810,16810,3
|
|
20240411,121100,405690800,16810,16810,16810,16810,2
|
|
20240411,121000,405657180,16810,16820,16820,16810,12
|
|
20240411,120900,405455440,16830,16830,16830,16830,0
|
|
20240411,120800,405455440,16830,16830,16830,16830,2
|
|
20240411,120700,405421780,16810,16810,16810,16810,2
|
|
20240411,120600,405388160,16810,16820,16820,16810,17
|
|
20240411,120500,405102290,16820,16810,16820,16810,58
|
|
20240411,120400,404126770,16810,16810,16810,16810,4
|
|
20240411,120300,404059530,16810,16810,16810,16810,204
|
|
20240411,120200,400630290,16810,16810,16810,16810,4
|
|
20240411,120100,400563050,16810,16810,16810,16810,6
|
|
20240411,120000,400462190,16810,16810,16810,16810,2
|
|
20240411,115900,400428570,16820,16810,16820,16810,3
|
|
20240411,115800,400378130,16820,16810,16820,16810,16
|
|
20240411,115700,400109030,16810,16810,16810,16810,1
|
|
20240411,115600,400092220,16810,16810,16810,16810,2
|
|
20240411,115500,400058600,16820,16810,16820,16810,3
|
|
20240411,115400,400008160,16810,16820,16820,16810,57
|
|
20240411,115300,399049490,16820,16820,16820,16820,0
|
|
20240411,115200,399049490,16820,16820,16820,16820,0
|
|
20240411,115100,399049490,16820,16820,16820,16820,2
|
|
20240411,115000,399015850,16810,16800,16810,16800,37
|
|
20240411,114900,398393900,16800,16800,16800,16800,3
|
|
20240411,114800,398343500,16800,16800,16800,16800,10
|
|
20240411,114700,398175500,16800,16800,16810,16800,9
|
|
20240411,114600,398024250,16800,16800,16800,16800,5
|
|
20240411,114500,397940250,16810,16800,16810,16800,6
|
|
20240411,114400,397839430,16810,16800,16810,16800,5
|
|
20240411,114300,397755400,16800,16800,16800,16800,2
|
|
20240411,114200,397721800,16800,16800,16810,16800,6
|
|
20240411,114100,397620990,16800,16800,16800,16800,58
|
|
20240411,114000,396646590,16800,16800,16800,16800,3
|
|
20240411,113900,396596190,16800,16800,16800,16800,3
|
|
20240411,113800,396545790,16800,16810,16810,16800,27
|
|
20240411,113700,396091950,16800,16810,16810,16800,24
|
|
20240411,113600,395688610,16810,16810,16810,16810,9
|
|
20240411,113500,395537320,16810,16810,16810,16810,4
|
|
20240411,113400,395470080,16810,16820,16820,16810,3
|
|
20240411,113300,395419640,16830,16830,16830,16830,99
|
|
20240411,113200,393753470,16830,16830,16830,16830,4
|
|
20240411,113100,393686150,16830,16830,16830,16830,43
|
|
20240411,113000,392962460,16830,16840,16840,16830,12
|
|
20240411,112900,392760480,16840,16840,16840,16840,2
|
|
20240411,112800,392726800,16840,16840,16840,16840,15
|
|
20240411,112700,392474200,16840,16840,16840,16840,2
|
|
20240411,112600,392440520,16840,16840,16840,16840,10
|
|
20240411,112500,392272120,16850,16840,16850,16840,6
|
|
20240411,112400,392171070,16840,16840,16840,16840,4
|
|
20240411,112300,392103710,16840,16840,16840,16840,4
|
|
20240411,112200,392036350,16840,16840,16840,16840,7
|
|
20240411,112100,391918470,16850,16850,16850,16840,8
|
|
20240411,112000,391783720,16840,16840,16850,16840,7
|
|
20240411,111900,391665830,16840,16840,16840,16840,5
|
|
20240411,111800,391581630,16840,16840,16840,16840,6
|
|
20240411,111700,391480590,16840,16840,16840,16840,4
|
|
20240411,111600,391413230,16840,16840,16850,16840,5
|
|
20240411,111500,391329020,16840,16840,16840,16840,4
|
|
20240411,111400,391261660,16840,16840,16840,16840,1
|
|
20240411,111300,391244820,16840,16830,16840,16830,37
|
|
20240411,111200,390621760,16830,16850,16850,16830,53
|
|
20240411,111100,389728770,16850,16830,16850,16820,114
|
|
20240411,111000,387810980,16820,16820,16820,16820,0
|
|
20240411,110900,387810980,16820,16810,16820,16810,50
|
|
20240411,110800,386970290,16810,16810,16810,16810,205
|
|
20240411,110700,383524240,16810,16800,16810,16800,5
|
|
20240411,110600,383440230,16800,16800,16800,16800,2
|
|
20240411,110500,383406630,16800,16800,16800,16800,1
|
|
20240411,110400,383389830,16810,16810,16810,16810,1
|
|
20240411,110300,383373020,16810,16810,16810,16810,216
|
|
20240411,110200,379742060,16800,16800,16800,16800,1
|
|
20240411,110100,379725260,16810,16820,16820,16810,321
|
|
20240411,110000,374329040,16820,16820,16820,16820,2
|
|
20240411,105900,374295400,16820,16830,16830,16820,3
|
|
20240411,105800,374244930,16830,16830,16830,16830,1
|
|
20240411,105700,374228100,16830,16830,16830,16830,0
|
|
20240411,105600,374228100,16830,16840,16840,16830,98
|
|
20240411,105500,372577830,16840,16830,16840,16830,126
|
|
20240411,105400,370456280,16810,16810,16810,16810,4
|
|
20240411,105300,370389040,16810,16810,16810,16810,2
|
|
20240411,105200,370355420,16810,16810,16820,16810,4
|
|
20240411,105100,370288170,16810,16800,16810,16800,4
|
|
20240411,105000,370220950,16800,16800,16810,16800,3
|
|
20240411,104900,370170540,16800,16800,16800,16800,2
|
|
20240411,104800,370136940,16840,16840,16840,16840,0
|
|
20240411,104700,370136940,16840,16830,16840,16800,30
|
|
20240411,104600,369632420,16830,16800,16830,16790,44
|
|
20240411,104500,368893090,16800,16790,16800,16790,7
|
|
20240411,104400,368775550,16790,16790,16790,16790,3
|
|
20240411,104300,368725180,16790,16790,16790,16790,4
|
|
20240411,104200,368658020,16790,16800,16800,16790,7
|
|
20240411,104100,368540480,16790,16790,16790,16790,2
|
|
20240411,104000,368506900,16790,16790,16790,16790,5
|
|
20240411,103900,368422950,16790,16790,16790,16790,3
|
|
20240411,103800,368372580,16790,16790,16790,16790,5
|
|
20240411,103700,368288630,16790,16790,16800,16790,8
|
|
20240411,103600,368154280,16840,16790,16840,16790,986
|
|
20240411,103500,351599290,16790,16780,16790,16770,2798
|
|
20240411,103400,304665610,16780,16790,16790,16780,37
|
|
20240411,103300,304044690,16790,16800,16800,16780,202
|
|
20240411,103200,300653210,16790,16790,16800,16790,763
|
|
20240411,103100,287842410,16780,16780,16780,16780,6
|
|
20240411,103000,287741730,16780,16820,16820,16780,1509
|
|
20240411,102900,262391120,16850,16820,16850,16810,85
|
|
20240411,102800,260961370,16800,16800,16800,16800,0
|
|
20240411,102700,260961370,16800,16790,16800,16790,51
|
|
20240411,102600,260104630,16790,16800,16800,16770,6
|
|
20240411,102500,260003880,16770,16770,16770,16760,4
|
|
20240411,102400,259936810,16760,16750,16800,16750,1089
|
|
20240411,102300,241694500,16750,16740,16750,16740,229
|
|
20240411,102200,237860760,16720,16840,16840,16710,6468
|
|
20240411,102100,129202190,16840,16850,16850,16840,5
|
|
20240411,102000,129117980,16860,16840,16860,16840,154
|
|
20240411,101900,126524080,16840,16840,16840,16840,2
|
|
20240411,101800,126490400,16840,16850,16850,16840,190
|
|
20240411,101700,123290590,16850,16850,16850,16850,120
|
|
20240411,101600,121268590,16850,16850,16850,16850,3
|
|
20240411,101500,121218040,16840,16850,16850,16840,8
|
|
20240411,101400,121083260,16840,16840,16840,16840,9
|
|
20240411,101300,120931700,16840,16840,16840,16840,76
|
|
20240411,101200,119651860,16830,16840,16840,16830,63
|
|
20240411,101100,118590950,16850,16840,16850,16830,7
|
|
20240411,101000,118473100,16830,16850,16850,16830,114
|
|
20240411,100900,116553360,16850,16840,16850,16840,6
|
|
20240411,100800,116452310,16850,16860,16860,16850,3
|
|
20240411,100700,116401750,16840,16840,16840,16840,2
|
|
20240411,100600,116368070,16840,16840,16840,16840,226
|
|
20240411,100500,112562230,16860,16850,16860,16840,274
|
|
20240411,100400,107947890,16860,16860,16860,16860,502
|
|
20240411,100300,99484170,16850,16860,16860,16850,7
|
|
20240411,100200,99366210,16840,16850,16860,16840,29
|
|
20240411,100100,98877620,16850,16870,16870,16850,828
|
|
20240411,100000,84913580,16870,16870,16870,16870,20
|
|
20240411,095900,84576180,16880,16870,16880,16870,53
|
|
20240411,095800,83681570,16870,16870,16870,16870,4
|
|
20240411,095700,83614090,16870,16870,16870,16870,6
|
|
20240411,095600,83512870,16880,16880,16880,16880,12
|
|
20240411,095500,83310310,16870,16870,16880,16870,13
|
|
20240411,095400,83090900,16870,16870,16870,16870,16
|
|
20240411,095300,82820980,16870,16870,16890,16870,58
|
|
20240411,095200,81842070,16880,16890,16890,16880,587
|
|
20240411,095100,71930170,16890,16900,16900,16890,436
|
|
20240411,095000,64561920,16910,16900,16910,16900,3
|
|
20240411,094900,64511210,16900,16910,16910,16900,100
|
|
20240411,094800,62820230,16910,16910,16910,16910,0
|
|
20240411,094700,62820230,16910,16920,16920,16910,104
|
|
20240411,094600,61061570,16910,16920,16920,16910,400
|
|
20240411,094500,54296140,16920,16930,16930,16920,33
|
|
20240411,094400,53737490,16930,16930,16930,16930,45
|
|
20240411,094300,52975640,16930,16930,16940,16920,108
|
|
20240411,094200,51147170,16930,16930,16940,16930,112
|
|
20240411,094100,49251000,16930,16930,16930,16930,0
|
|
20240411,094000,49251000,16930,16930,16930,16930,1
|
|
20240411,093900,49234070,16930,16930,16930,16930,68
|
|
20240411,093800,48082830,16930,16930,16930,16930,1
|
|
20240411,093700,48065900,16920,16920,16920,16920,39
|
|
20240411,093600,47406020,16930,16940,16940,16930,14
|
|
20240411,093500,47168950,16940,16950,16950,16940,7
|
|
20240411,093400,47050350,16950,16950,16950,16950,2
|
|
20240411,093300,47016450,16970,16970,16970,16970,0
|
|
20240411,093200,47016450,16970,16970,16970,16970,0
|
|
20240411,093100,47016450,16970,16970,16970,16970,4
|
|
20240411,093000,46948570,16970,16970,16970,16970,0
|
|
20240411,092900,46948570,16970,16970,16970,16970,1
|
|
20240411,092800,46931600,16980,16980,16980,16980,0
|
|
20240411,092700,46931600,16980,16980,16980,16980,185
|
|
20240411,092600,43790300,16920,16920,16920,16920,7
|
|
20240411,092500,43671860,16980,16980,16980,16980,0
|
|
20240411,092400,43671860,16980,16980,16980,16980,0
|
|
20240411,092300,43671860,16980,16980,16980,16980,0
|
|
20240411,092200,43671860,16980,16980,16980,16980,15
|
|
20240411,092100,43417160,16910,16910,16910,16910,1
|
|
20240411,092000,43400250,16910,16910,16910,16910,0
|
|
20240411,091900,43400250,16910,16910,16910,16910,0
|
|
20240411,091800,43400250,16910,16910,16910,16910,0
|
|
20240411,091700,43400250,16910,16910,16910,16910,0
|
|
20240411,091600,43400250,16910,17000,17000,16910,50
|
|
20240411,091500,42553850,16910,16910,16930,16910,353
|
|
20240411,091400,36584160,16900,16900,16900,16900,0
|
|
20240411,091300,36584160,16900,16900,16900,16900,27
|
|
20240411,091200,36127860,16910,16910,16910,16910,2
|
|
20240411,091100,36094040,16910,16910,16910,16910,3
|
|
20240411,091000,36043310,16910,16910,16910,16910,2
|
|
20240411,090900,36009490,16890,16910,16910,16890,378
|
|
20240411,090800,29623330,16900,16910,16910,16900,390
|
|
20240411,090700,23031920,16910,16930,16930,16910,49
|
|
20240411,090600,22202810,16930,16980,16980,16930,261
|
|
20240411,090500,17776770,17040,17040,17040,17040,0
|
|
20240411,090400,17776770,17040,17040,17040,17040,0
|
|
20240411,090300,17776770,17040,17040,17040,17040,0
|
|
20240411,090200,17776770,17040,16990,17040,16970,74
|
|
20240411,090100,16519230,16990,17020,17020,16990,800
|
|
20240411,090000,2913820,17040,17040,17040,17030,171
|