613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191000,586696820,11130,11130,11130,11130,237
|
|
20240411,190900,586696820,11130,11130,11130,11130,0
|
|
20240411,190800,586696820,11130,11130,11130,11130,0
|
|
20240411,190700,586696820,11130,11130,11130,11130,0
|
|
20240411,190600,586696820,11130,11130,11130,11130,0
|
|
20240411,190500,586696820,11130,11130,11130,11130,0
|
|
20240411,190400,586696820,11130,11130,11130,11130,0
|
|
20240411,190300,586696820,11130,11130,11130,11130,0
|
|
20240411,190200,586696820,11130,11130,11130,11130,0
|
|
20240411,190100,586696820,11130,11130,11130,11130,0
|
|
20240411,190000,586696820,11130,11130,11130,11130,0
|
|
20240411,185900,586696820,11130,11130,11130,11130,0
|
|
20240411,185800,586696820,11130,11130,11130,11130,0
|
|
20240411,185700,586696820,11130,11130,11130,11130,0
|
|
20240411,185600,586696820,11130,11130,11130,11130,0
|
|
20240411,185500,586696820,11130,11130,11130,11130,0
|
|
20240411,185400,586696820,11130,11130,11130,11130,0
|
|
20240411,185300,586696820,11130,11130,11130,11130,0
|
|
20240411,185200,586696820,11130,11130,11130,11130,0
|
|
20240411,185100,586696820,11130,11130,11130,11130,0
|
|
20240411,185000,586696820,11130,11130,11130,11130,0
|
|
20240411,184900,586696820,11130,11130,11130,11130,0
|
|
20240411,184800,586696820,11130,11130,11130,11130,0
|
|
20240411,184700,586696820,11130,11130,11130,11130,0
|
|
20240411,184600,586696820,11130,11130,11130,11130,0
|
|
20240411,184500,586696820,11130,11130,11130,11130,0
|
|
20240411,184400,586696820,11130,11130,11130,11130,0
|
|
20240411,184300,586696820,11130,11130,11130,11130,0
|
|
20240411,184200,586696820,11130,11130,11130,11130,0
|
|
20240411,184100,586696820,11130,11130,11130,11130,0
|
|
20240411,184000,586696820,11130,11130,11130,11130,237
|
|
20240411,183900,586696820,11130,11130,11130,11130,0
|
|
20240411,183800,586696820,11130,11130,11130,11130,0
|
|
20240411,183700,586696820,11130,11130,11130,11130,0
|
|
20240411,183600,586696820,11130,11130,11130,11130,0
|
|
20240411,183500,586696820,11130,11130,11130,11130,0
|
|
20240411,183400,586696820,11130,11130,11130,11130,0
|
|
20240411,183300,586696820,11130,11130,11130,11130,0
|
|
20240411,183200,586696820,11130,11130,11130,11130,0
|
|
20240411,183100,586696820,11130,11130,11130,11130,0
|
|
20240411,183000,586696820,11130,11130,11130,11130,0
|
|
20240411,182900,586696820,11130,11130,11130,11130,0
|
|
20240411,182800,586696820,11130,11130,11130,11130,0
|
|
20240411,182700,586696820,11130,11130,11130,11130,0
|
|
20240411,182600,586696820,11130,11130,11130,11130,0
|
|
20240411,182500,586696820,11130,11130,11130,11130,0
|
|
20240411,182400,586696820,11130,11130,11130,11130,0
|
|
20240411,182300,586696820,11130,11130,11130,11130,0
|
|
20240411,182200,586696820,11130,11130,11130,11130,0
|
|
20240411,182100,586696820,11130,11130,11130,11130,0
|
|
20240411,182000,586696820,11130,11130,11130,11130,0
|
|
20240411,181900,586696820,11130,11130,11130,11130,0
|
|
20240411,181800,586696820,11130,11130,11130,11130,0
|
|
20240411,181700,586696820,11130,11130,11130,11130,0
|
|
20240411,181600,586696820,11130,11130,11130,11130,0
|
|
20240411,181500,586696820,11130,11130,11130,11130,0
|
|
20240411,181400,586696820,11130,11130,11130,11130,0
|
|
20240411,181300,586696820,11130,11130,11130,11130,0
|
|
20240411,181200,586696820,11130,11130,11130,11130,0
|
|
20240411,181100,586696820,11130,11130,11130,11130,0
|
|
20240411,181000,586696820,11130,11130,11130,11130,237
|
|
20240411,180900,586696820,11130,11130,11130,11130,0
|
|
20240411,180800,586696820,11130,11130,11130,11130,0
|
|
20240411,180700,586696820,11130,11130,11130,11130,0
|
|
20240411,180600,586696820,11130,11130,11130,11130,0
|
|
20240411,180500,586696820,11130,11130,11130,11130,0
|
|
20240411,180400,586696820,11130,11130,11130,11130,0
|
|
20240411,180300,586696820,11130,11130,11130,11130,0
|
|
20240411,180200,586696820,11130,11130,11130,11130,0
|
|
20240411,180100,586696820,11130,11130,11130,11130,0
|
|
20240411,180000,586696820,11130,11130,11130,11130,0
|
|
20240411,175900,586696820,11130,11130,11130,11130,0
|
|
20240411,175800,586696820,11130,11130,11130,11130,0
|
|
20240411,175700,586696820,11130,11130,11130,11130,0
|
|
20240411,175600,586696820,11130,11130,11130,11130,0
|
|
20240411,175500,586696820,11130,11130,11130,11130,0
|
|
20240411,175400,586696820,11130,11130,11130,11130,0
|
|
20240411,175300,586696820,11130,11130,11130,11130,0
|
|
20240411,175200,586696820,11130,11130,11130,11130,0
|
|
20240411,175100,586696820,11130,11130,11130,11130,0
|
|
20240411,175000,586696820,11130,11130,11130,11130,0
|
|
20240411,174900,586696820,11130,11130,11130,11130,0
|
|
20240411,174800,586696820,11130,11130,11130,11130,0
|
|
20240411,174700,586696820,11130,11130,11130,11130,0
|
|
20240411,174600,586696820,11130,11130,11130,11130,0
|
|
20240411,174500,586696820,11130,11130,11130,11130,0
|
|
20240411,174400,586696820,11130,11130,11130,11130,0
|
|
20240411,174300,586696820,11130,11130,11130,11130,0
|
|
20240411,174200,586696820,11130,11130,11130,11130,0
|
|
20240411,174100,586696820,11130,11130,11130,11130,0
|
|
20240411,174000,586696820,11130,11130,11130,11130,237
|
|
20240411,173900,586696820,11130,11130,11130,11130,0
|
|
20240411,173800,586696820,11130,11130,11130,11130,0
|
|
20240411,173700,586696820,11130,11130,11130,11130,0
|
|
20240411,173600,586696820,11130,11130,11130,11130,0
|
|
20240411,173500,586696820,11130,11130,11130,11130,0
|
|
20240411,173400,586696820,11130,11130,11130,11130,0
|
|
20240411,173300,586696820,11130,11130,11130,11130,0
|
|
20240411,173200,586696820,11130,11130,11130,11130,0
|
|
20240411,173100,586696820,11130,11130,11130,11130,0
|
|
20240411,173000,586696820,11130,11130,11130,11130,0
|
|
20240411,172900,586696820,11130,11130,11130,11130,0
|
|
20240411,172800,586696820,11130,11130,11130,11130,0
|
|
20240411,172700,586696820,11130,11130,11130,11130,0
|
|
20240411,172600,586696820,11130,11130,11130,11130,0
|
|
20240411,172500,586696820,11130,11130,11130,11130,0
|
|
20240411,172400,586696820,11130,11130,11130,11130,0
|
|
20240411,172300,586696820,11130,11130,11130,11130,0
|
|
20240411,172200,586696820,11130,11130,11130,11130,0
|
|
20240411,172100,586696820,11130,11130,11130,11130,0
|
|
20240411,172000,586696820,11130,11130,11130,11130,0
|
|
20240411,171900,586696820,11130,11130,11130,11130,0
|
|
20240411,171800,586696820,11130,11130,11130,11130,0
|
|
20240411,171700,586696820,11130,11130,11130,11130,0
|
|
20240411,171600,586696820,11130,11130,11130,11130,0
|
|
20240411,171500,586696820,11130,11130,11130,11130,0
|
|
20240411,171400,586696820,11130,11130,11130,11130,0
|
|
20240411,171300,586696820,11130,11130,11130,11130,0
|
|
20240411,171200,586696820,11130,11130,11130,11130,0
|
|
20240411,171100,586696820,11130,11130,11130,11130,0
|
|
20240411,171000,586696820,11130,11130,11130,11130,237
|
|
20240411,170900,586696820,11130,11130,11130,11130,0
|
|
20240411,170800,586696820,11130,11130,11130,11130,0
|
|
20240411,170700,586696820,11130,11130,11130,11130,0
|
|
20240411,170600,586696820,11130,11130,11130,11130,0
|
|
20240411,170500,586696820,11130,11130,11130,11130,0
|
|
20240411,170400,586696820,11130,11130,11130,11130,0
|
|
20240411,170300,586696820,11130,11130,11130,11130,0
|
|
20240411,170200,586696820,11130,11130,11130,11130,0
|
|
20240411,170100,586696820,11130,11130,11130,11130,0
|
|
20240411,170000,586696820,11130,11130,11130,11130,0
|
|
20240411,165900,586696820,11130,11130,11130,11130,0
|
|
20240411,165800,586696820,11130,11130,11130,11130,0
|
|
20240411,165700,586696820,11130,11130,11130,11130,0
|
|
20240411,165600,586696820,11130,11130,11130,11130,0
|
|
20240411,165500,586696820,11130,11130,11130,11130,0
|
|
20240411,165400,586696820,11130,11130,11130,11130,0
|
|
20240411,165300,586696820,11130,11130,11130,11130,0
|
|
20240411,165200,586696820,11130,11130,11130,11130,0
|
|
20240411,165100,586696820,11130,11130,11130,11130,0
|
|
20240411,165000,586696820,11130,11130,11130,11130,0
|
|
20240411,164900,586696820,11130,11130,11130,11130,0
|
|
20240411,164800,586696820,11130,11130,11130,11130,0
|
|
20240411,164700,586696820,11130,11130,11130,11130,0
|
|
20240411,164600,586696820,11130,11130,11130,11130,0
|
|
20240411,164500,586696820,11130,11130,11130,11130,0
|
|
20240411,164400,586696820,11130,11130,11130,11130,0
|
|
20240411,164300,586696820,11130,11130,11130,11130,0
|
|
20240411,164200,586696820,11130,11130,11130,11130,0
|
|
20240411,164100,586696820,11130,11130,11130,11130,0
|
|
20240411,164000,586696820,11130,11130,11130,11130,237
|
|
20240411,163900,586696820,11130,11130,11130,11130,0
|
|
20240411,163800,586696820,11130,11130,11130,11130,0
|
|
20240411,163700,586696820,11130,11130,11130,11130,0
|
|
20240411,163600,586696820,11130,11130,11130,11130,0
|
|
20240411,163500,586696820,11130,11130,11130,11130,0
|
|
20240411,163400,586696820,11130,11130,11130,11130,0
|
|
20240411,163300,586696820,11130,11130,11130,11130,0
|
|
20240411,163200,586696820,11130,11130,11130,11130,0
|
|
20240411,163100,586696820,11130,11130,11130,11130,0
|
|
20240411,163000,586696820,11130,11130,11130,11130,0
|
|
20240411,162900,586696820,11130,11130,11130,11130,0
|
|
20240411,162800,586696820,11130,11130,11130,11130,0
|
|
20240411,162700,586696820,11130,11130,11130,11130,0
|
|
20240411,162600,586696820,11130,11130,11130,11130,0
|
|
20240411,162500,586696820,11130,11130,11130,11130,0
|
|
20240411,162400,586696820,11130,11130,11130,11130,0
|
|
20240411,162300,586696820,11130,11130,11130,11130,0
|
|
20240411,162200,586696820,11130,11130,11130,11130,0
|
|
20240411,162100,586696820,11130,11130,11130,11130,0
|
|
20240411,162000,586696820,11130,11130,11130,11130,0
|
|
20240411,161900,586696820,11130,11130,11130,11130,0
|
|
20240411,161800,586696820,11130,11130,11130,11130,0
|
|
20240411,161700,586696820,11130,11130,11130,11130,0
|
|
20240411,161600,586696820,11130,11130,11130,11130,0
|
|
20240411,161500,586696820,11130,11130,11130,11130,0
|
|
20240411,161400,586696820,11130,11130,11130,11130,0
|
|
20240411,161300,586696820,11130,11130,11130,11130,0
|
|
20240411,161200,586696820,11130,11130,11130,11130,0
|
|
20240411,161100,586696820,11130,11130,11130,11130,0
|
|
20240411,161000,586696820,11130,11130,11130,11130,237
|
|
20240411,160900,586696820,11130,11130,11130,11130,0
|
|
20240411,160800,586696820,11130,11130,11130,11130,0
|
|
20240411,160700,586696820,11130,11130,11130,11130,0
|
|
20240411,160600,586696820,11130,11130,11130,11130,0
|
|
20240411,160500,586696820,11130,11130,11130,11130,0
|
|
20240411,160400,586696820,11130,11130,11130,11130,0
|
|
20240411,160300,586696820,11130,11130,11130,11130,0
|
|
20240411,160200,586696820,11130,11130,11130,11130,0
|
|
20240411,160100,586696820,11130,11130,11130,11130,0
|
|
20240411,160000,586696820,11130,11130,11130,11130,0
|
|
20240411,155900,586696820,11130,11130,11130,11130,0
|
|
20240411,155800,586696820,11130,11130,11130,11130,0
|
|
20240411,155700,586696820,11130,11130,11130,11130,0
|
|
20240411,155600,586696820,11130,11130,11130,11130,0
|
|
20240411,155500,586696820,11130,11130,11130,11130,0
|
|
20240411,155400,586696820,11130,11130,11130,11130,0
|
|
20240411,155300,586696820,11130,11130,11130,11130,0
|
|
20240411,155200,586696820,11130,11130,11130,11130,0
|
|
20240411,155100,586696820,11130,11130,11130,11130,0
|
|
20240411,155000,586696820,11130,11130,11130,11130,0
|
|
20240411,154900,586696820,11130,11130,11130,11130,0
|
|
20240411,154800,586696820,11130,11130,11130,11130,0
|
|
20240411,154700,586696820,11130,11130,11130,11130,0
|
|
20240411,154600,586696820,11130,11130,11130,11130,0
|
|
20240411,154500,586696820,11130,11130,11130,11130,0
|
|
20240411,154400,586696820,11130,11130,11130,11130,0
|
|
20240411,154300,586696820,11130,11130,11130,11130,0
|
|
20240411,154200,586696820,11130,11130,11130,11130,0
|
|
20240411,154100,586696820,11130,11130,11130,11130,0
|
|
20240411,154000,586696820,11130,11130,11130,11130,237
|
|
20240411,153900,586696820,11130,11130,11130,11130,0
|
|
20240411,153800,586696820,11130,11130,11130,11130,0
|
|
20240411,153700,586696820,11130,11130,11130,11130,0
|
|
20240411,153600,586696820,11130,11130,11130,11130,0
|
|
20240411,153500,586696820,11130,11130,11130,11130,0
|
|
20240411,153400,586696820,11130,11130,11130,11130,0
|
|
20240411,153300,586696820,11130,11130,11130,11130,0
|
|
20240411,153200,586696820,11130,11130,11130,11130,0
|
|
20240411,153100,586696820,11130,11130,11130,11130,0
|
|
20240411,153000,586696820,11130,11130,11130,11130,237
|
|
20240411,152900,584059010,11160,11160,11160,11160,0
|
|
20240411,152800,584059010,11160,11160,11160,11160,0
|
|
20240411,152700,584059010,11160,11160,11160,11160,0
|
|
20240411,152600,584059010,11160,11160,11160,11160,0
|
|
20240411,152500,584059010,11160,11160,11160,11160,0
|
|
20240411,152400,584059010,11160,11160,11160,11160,0
|
|
20240411,152300,584059010,11160,11160,11160,11160,0
|
|
20240411,152200,584059010,11160,11160,11160,11160,0
|
|
20240411,152100,584059010,11160,11160,11160,11160,0
|
|
20240411,152000,584059010,11160,11160,11160,11160,0
|
|
20240411,151900,584059010,11160,11160,11160,11160,23
|
|
20240411,151800,583802330,11110,11100,11110,11100,61
|
|
20240411,151700,583125220,11100,11080,11100,11080,691
|
|
20240411,151600,575455200,11080,11120,11130,11060,5556
|
|
20240411,151500,513745560,11120,11130,11130,11120,120
|
|
20240411,151400,512410520,11120,11130,11130,11120,198
|
|
20240411,151300,510208600,11130,11130,11130,11120,436
|
|
20240411,151200,505356010,11130,11130,11130,11130,1027
|
|
20240411,151100,493925500,11130,11140,11140,11130,1001
|
|
20240411,151000,482774380,11150,11150,11150,11150,156
|
|
20240411,150900,481034980,11160,11160,11160,11160,2
|
|
20240411,150800,481012660,11150,11150,11150,11150,34
|
|
20240411,150700,480633560,11150,11150,11150,11150,26
|
|
20240411,150600,480343660,11160,11160,11160,11160,0
|
|
20240411,150500,480343660,11160,11160,11160,11160,0
|
|
20240411,150400,480343660,11160,11160,11160,11160,20
|
|
20240411,150300,480120460,11170,11170,11170,11170,0
|
|
20240411,150200,480120460,11170,11170,11170,11170,0
|
|
20240411,150100,480120460,11170,11150,11170,11150,65
|
|
20240411,150000,479395630,11170,11170,11170,11170,1
|
|
20240411,145900,479384460,11150,11150,11150,11150,100
|
|
20240411,145800,478269460,11150,11150,11150,11150,0
|
|
20240411,145700,478269460,11150,11160,11160,11150,140
|
|
20240411,145600,476708240,11170,11170,11170,11170,0
|
|
20240411,145500,476708240,11170,11170,11170,11170,0
|
|
20240411,145400,476708240,11170,11160,11170,11160,61
|
|
20240411,145300,476027470,11170,11170,11170,11170,0
|
|
20240411,145200,476027470,11170,11170,11170,11170,1
|
|
20240411,145100,476016300,11150,11160,11160,11150,68
|
|
20240411,145000,475257500,11160,11160,11160,11160,0
|
|
20240411,144900,475257500,11160,11160,11160,11160,0
|
|
20240411,144800,475257500,11160,11170,11170,11160,170
|
|
20240411,144700,473359020,11170,11170,11170,11170,60
|
|
20240411,144600,472688820,11170,11170,11170,11170,33
|
|
20240411,144500,472320210,11170,11170,11170,11170,0
|
|
20240411,144400,472320210,11170,11170,11170,11170,60
|
|
20240411,144300,471650010,11170,11170,11170,11170,8
|
|
20240411,144200,471560650,11170,11170,11170,11170,0
|
|
20240411,144100,471560650,11170,11170,11170,11170,149
|
|
20240411,144000,469896320,11170,11170,11180,11170,241
|
|
20240411,143900,467203960,11170,11170,11170,11170,0
|
|
20240411,143800,467203960,11170,11170,11170,11170,0
|
|
20240411,143700,467203960,11170,11180,11180,11170,65
|
|
20240411,143600,466477860,11170,11170,11170,11170,58
|
|
20240411,143500,465830000,11170,11170,11170,11170,0
|
|
20240411,143400,465830000,11170,11170,11170,11170,4
|
|
20240411,143300,465785320,11180,11180,11180,11180,4
|
|
20240411,143200,465740600,11180,11180,11180,11180,0
|
|
20240411,143100,465740600,11180,11180,11180,11180,10
|
|
20240411,143000,465628800,11180,11180,11180,11180,2
|
|
20240411,142900,465606440,11200,11180,11200,11180,3
|
|
20240411,142800,465572860,11200,11170,11200,11170,65
|
|
20240411,142700,464846680,11170,11170,11170,11170,2
|
|
20240411,142600,464824340,11170,11170,11170,11170,0
|
|
20240411,142500,464824340,11170,11170,11170,11170,0
|
|
20240411,142400,464824340,11170,11170,11170,11170,60
|
|
20240411,142300,464154140,11200,11180,11200,11180,21
|
|
20240411,142200,463918980,11200,11180,11200,11180,1205
|
|
20240411,142100,450447040,11150,11150,11150,11150,141
|
|
20240411,142000,448874890,11150,11150,11150,11150,60
|
|
20240411,141900,448205890,11170,11170,11170,11170,0
|
|
20240411,141800,448205890,11170,11170,11170,11170,0
|
|
20240411,141700,448205890,11170,11150,11170,11150,62
|
|
20240411,141600,447514550,11160,11160,11160,11160,0
|
|
20240411,141500,447514550,11160,11160,11160,11160,0
|
|
20240411,141400,447514550,11160,11160,11160,11160,178
|
|
20240411,141300,445528070,11160,11170,11170,11160,80
|
|
20240411,141200,444635070,11170,11170,11170,11170,2
|
|
20240411,141100,444612730,11160,11160,11160,11160,0
|
|
20240411,141000,444612730,11160,11160,11160,11160,78
|
|
20240411,140900,443742250,11160,11160,11160,11160,325
|
|
20240411,140800,440115250,11160,11160,11160,11160,0
|
|
20240411,140700,440115250,11160,11160,11160,11160,60
|
|
20240411,140600,439445650,11170,11170,11170,11170,40
|
|
20240411,140500,438998850,11170,11160,11170,11160,165
|
|
20240411,140400,437155850,11140,11140,11140,11140,0
|
|
20240411,140300,437155850,11140,11140,11140,11140,60
|
|
20240411,140200,436487450,11160,11160,11160,11160,0
|
|
20240411,140100,436487450,11160,11160,11160,11160,80
|
|
20240411,140000,435594650,11140,11160,11170,11140,2095
|
|
20240411,135900,412234210,11160,11170,11170,11160,1000
|
|
20240411,135800,401072390,11170,11170,11170,11170,0
|
|
20240411,135700,401072390,11170,11170,11170,11170,160
|
|
20240411,135600,399285190,11170,11170,11170,11170,0
|
|
20240411,135500,399285190,11170,11170,11170,11170,0
|
|
20240411,135400,399285190,11170,11170,11170,11170,57
|
|
20240411,135300,398648500,11170,11170,11170,11170,60
|
|
20240411,135200,397978300,11170,11170,11170,11170,0
|
|
20240411,135100,397978300,11170,11170,11170,11170,0
|
|
20240411,135000,397978300,11170,11170,11170,11170,60
|
|
20240411,134900,397308100,11180,11180,11180,11180,1
|
|
20240411,134800,397296920,11180,11180,11180,11180,1
|
|
20240411,134700,397285740,11180,11180,11180,11170,56
|
|
20240411,134600,396660160,11180,11180,11180,11180,54
|
|
20240411,134500,396056440,11190,11190,11190,11190,0
|
|
20240411,134400,396056440,11190,11190,11190,11190,0
|
|
20240411,134300,396056440,11190,11190,11190,11190,2
|
|
20240411,134200,396034060,11200,11200,11200,11200,0
|
|
20240411,134100,396034060,11200,11190,11200,11190,21
|
|
20240411,134000,395798870,11180,11180,11180,11180,60
|
|
20240411,133900,395128070,11200,11190,11200,11190,2
|
|
20240411,133800,395105680,11170,11170,11170,11170,2497
|
|
20240411,133700,367214190,11170,11170,11170,11170,0
|
|
20240411,133600,367214190,11170,11170,11170,11170,60
|
|
20240411,133500,366543990,11170,11190,11190,11170,7
|
|
20240411,133400,366465730,11180,11180,11180,11180,1
|
|
20240411,133300,366454550,11170,11170,11170,11170,70
|
|
20240411,133200,365672650,11180,11180,11180,11180,0
|
|
20240411,133100,365672650,11180,11180,11180,11180,0
|
|
20240411,133000,365672650,11180,11180,11180,11180,60
|
|
20240411,132900,365001850,11190,11190,11190,11190,0
|
|
20240411,132800,365001850,11190,11190,11190,11190,7
|
|
20240411,132700,364923520,11180,11170,11180,11170,145
|
|
20240411,132600,363302440,11170,11170,11170,11170,58
|
|
20240411,132500,362654580,11180,11180,11180,11180,5
|
|
20240411,132400,362598680,11180,11180,11180,11180,0
|
|
20240411,132300,362598680,11180,11180,11180,11180,1
|
|
20240411,132200,362587500,11170,11170,11170,11170,0
|
|
20240411,132100,362587500,11170,11170,11170,11170,0
|
|
20240411,132000,362587500,11170,11170,11170,11170,0
|
|
20240411,131900,362587500,11170,11170,11170,11170,60
|
|
20240411,131800,361917300,11180,11180,11180,11180,140
|
|
20240411,131700,360352100,11180,11190,11190,11180,1360
|
|
20240411,131600,345145110,11190,11190,11190,11190,60
|
|
20240411,131500,344473710,11190,11190,11190,11190,0
|
|
20240411,131400,344473710,11190,11190,11190,11190,0
|
|
20240411,131300,344473710,11190,11240,11240,11190,71
|
|
20240411,131200,343679170,11260,11190,11260,11190,4
|
|
20240411,131100,343634330,11190,11190,11190,11190,3
|
|
20240411,131000,343600760,11180,11180,11180,11180,0
|
|
20240411,130900,343600760,11180,11180,11180,11180,179
|
|
20240411,130800,341599540,11180,11180,11180,11180,100
|
|
20240411,130700,340481540,11180,11180,11180,11180,4
|
|
20240411,130600,340436820,11170,11180,11180,11170,105
|
|
20240411,130500,339263520,11180,11180,11180,11180,0
|
|
20240411,130400,339263520,11180,11180,11180,11180,11
|
|
20240411,130300,339140540,11180,11180,11180,11180,60
|
|
20240411,130200,338469740,11180,11180,11180,11180,90
|
|
20240411,130100,337463540,11170,11170,11170,11170,0
|
|
20240411,130000,337463540,11170,11170,11170,11170,27
|
|
20240411,125900,337161950,11170,11170,11170,11170,50
|
|
20240411,125800,336603450,11170,11170,11170,11170,0
|
|
20240411,125700,336603450,11170,11160,11170,11160,41
|
|
20240411,125600,336145850,11150,11150,11150,11150,60
|
|
20240411,125500,335476850,11160,11160,11160,11160,1
|
|
20240411,125400,335465690,11160,11160,11160,11160,1
|
|
20240411,125300,335454530,11160,11160,11160,11160,5
|
|
20240411,125200,335398730,11160,11160,11160,11160,16
|
|
20240411,125100,335220170,11160,11160,11160,11160,1
|
|
20240411,125000,335209010,11160,11160,11160,11160,5
|
|
20240411,124900,335153210,11160,11160,11160,11160,55
|
|
20240411,124800,334539410,11160,11180,11180,11160,58
|
|
20240411,124700,333892070,11160,11160,11160,11160,0
|
|
20240411,124600,333892070,11160,11160,11160,11160,61
|
|
20240411,124500,333211310,11170,11170,11170,11170,43
|
|
20240411,124400,332731000,11170,11170,11170,11170,0
|
|
20240411,124300,332731000,11170,11170,11170,11170,0
|
|
20240411,124200,332731000,11170,11170,11170,11170,62
|
|
20240411,124100,332038460,11170,11170,11170,11170,0
|
|
20240411,124000,332038460,11170,11170,11170,11170,0
|
|
20240411,123900,332038460,11170,11170,11170,11170,60
|
|
20240411,123800,331368260,11160,11160,11160,11160,0
|
|
20240411,123700,331368260,11160,11160,11160,11160,0
|
|
20240411,123600,331368260,11160,11160,11160,11160,60
|
|
20240411,123500,330698660,11150,11150,11150,11150,0
|
|
20240411,123400,330698660,11150,11150,11150,11150,0
|
|
20240411,123300,330698660,11150,11150,11150,11150,0
|
|
20240411,123200,330698660,11150,11150,11150,11150,60
|
|
20240411,123100,330029660,11160,11160,11160,11160,0
|
|
20240411,123000,330029660,11160,11160,11160,11160,0
|
|
20240411,122900,330029660,11160,11160,11160,11160,60
|
|
20240411,122800,329360060,11160,11160,11160,11160,0
|
|
20240411,122700,329360060,11160,11160,11160,11160,0
|
|
20240411,122600,329360060,11160,11160,11160,11160,0
|
|
20240411,122500,329360060,11160,11160,11160,11160,60
|
|
20240411,122400,328690460,11160,11160,11160,11160,0
|
|
20240411,122300,328690460,11160,11160,11160,11160,59
|
|
20240411,122200,328032020,11160,11160,11160,11160,1
|
|
20240411,122100,328020860,11160,11160,11160,11160,0
|
|
20240411,122000,328020860,11160,11160,11160,11160,583
|
|
20240411,121900,321514580,11170,11170,11170,11170,129
|
|
20240411,121800,320073650,11180,11180,11180,11180,0
|
|
20240411,121700,320073650,11180,11180,11180,11180,0
|
|
20240411,121600,320073650,11180,11180,11180,11180,4
|
|
20240411,121500,320028930,11180,11180,11180,11170,71
|
|
20240411,121400,319235750,11170,11170,11170,11170,0
|
|
20240411,121300,319235750,11170,11170,11170,11170,10
|
|
20240411,121200,319124050,11170,11170,11170,11170,60
|
|
20240411,121100,318453850,11170,11170,11170,11170,0
|
|
20240411,121000,318453850,11170,11190,11190,11170,468
|
|
20240411,120900,313223780,11180,11180,11180,11180,90
|
|
20240411,120800,312217580,11190,11190,11190,11190,144
|
|
20240411,120700,310606220,11190,11190,11190,11190,0
|
|
20240411,120600,310606220,11190,11190,11190,11190,0
|
|
20240411,120500,310606220,11190,11200,11200,11190,61
|
|
20240411,120400,309923620,11190,11190,11190,11190,0
|
|
20240411,120300,309923620,11190,11190,11190,11190,0
|
|
20240411,120200,309923620,11190,11190,11190,11190,60
|
|
20240411,120100,309252220,11210,11210,11210,11210,0
|
|
20240411,120000,309252220,11210,11210,11210,11210,0
|
|
20240411,115900,309252220,11210,11210,11210,11210,0
|
|
20240411,115800,309252220,11210,11210,11210,11210,56
|
|
20240411,115700,308624460,11210,11210,11210,11210,0
|
|
20240411,115600,308624460,11210,11210,11210,11210,0
|
|
20240411,115500,308624460,11210,11210,11210,11210,60
|
|
20240411,115400,307951860,11210,11210,11210,11210,0
|
|
20240411,115300,307951860,11210,11210,11210,11210,0
|
|
20240411,115200,307951860,11210,11210,11210,11210,60
|
|
20240411,115100,307279260,11220,11220,11220,11220,35
|
|
20240411,115000,306886560,11210,11210,11210,11210,0
|
|
20240411,114900,306886560,11210,11210,11210,11210,50
|
|
20240411,114800,306326060,11210,11210,11210,11210,60
|
|
20240411,114700,305653460,11220,11220,11220,11220,0
|
|
20240411,114600,305653460,11220,11220,11220,11220,0
|
|
20240411,114500,305653460,11220,11220,11220,11210,71
|
|
20240411,114400,304857440,11220,11220,11220,11220,0
|
|
20240411,114300,304857440,11220,11220,11220,11220,0
|
|
20240411,114200,304857440,11220,11220,11220,11220,3
|
|
20240411,114100,304823780,11220,11220,11220,11220,0
|
|
20240411,114000,304823780,11220,11220,11220,11220,0
|
|
20240411,113900,304823780,11220,11220,11220,11220,2
|
|
20240411,113800,304801340,11230,11230,11230,11230,53
|
|
20240411,113700,304206150,11230,11230,11230,11230,0
|
|
20240411,113600,304206150,11230,11230,11230,11230,0
|
|
20240411,113500,304206150,11230,11220,11270,11220,497
|
|
20240411,113400,298621410,11220,11220,11220,11220,0
|
|
20240411,113300,298621410,11220,11220,11220,11220,29
|
|
20240411,113200,298296030,11220,11220,11220,11220,0
|
|
20240411,113100,298296030,11220,11230,11230,11220,190
|
|
20240411,113000,296162730,11230,11200,11230,11200,111
|
|
20240411,112900,294918010,11200,11200,11200,11200,24
|
|
20240411,112800,294649210,11200,11190,11220,11190,4
|
|
20240411,112700,294604400,11220,11220,11220,11190,4
|
|
20240411,112600,294559550,11190,11190,11190,11190,1
|
|
20240411,112500,294548360,11180,11180,11180,11180,60
|
|
20240411,112400,293877560,11180,11180,11180,11180,0
|
|
20240411,112300,293877560,11180,11180,11180,11180,0
|
|
20240411,112200,293877560,11180,11180,11180,11180,0
|
|
20240411,112100,293877560,11180,11180,11180,11180,60
|
|
20240411,112000,293206760,11180,11180,11180,11180,1
|
|
20240411,111900,293195580,11170,11170,11170,11170,0
|
|
20240411,111800,293195580,11170,11170,11170,11170,60
|
|
20240411,111700,292525380,11170,11170,11170,11170,0
|
|
20240411,111600,292525380,11170,11170,11170,11170,0
|
|
20240411,111500,292525380,11170,11170,11170,11170,60
|
|
20240411,111400,291855180,11170,11170,11170,11170,0
|
|
20240411,111300,291855180,11170,11170,11170,11170,15
|
|
20240411,111200,291687630,11170,11170,11170,11170,0
|
|
20240411,111100,291687630,11170,11170,11170,11170,60
|
|
20240411,111000,291017430,11180,11180,11180,11180,1
|
|
20240411,110900,291006250,11220,11170,11220,11170,103
|
|
20240411,110800,289855620,11170,11200,11220,11170,62
|
|
20240411,110700,289163000,11220,11200,11220,11200,13
|
|
20240411,110600,289017180,11200,11180,11200,11180,12
|
|
20240411,110500,288882800,11170,11170,11170,11170,0
|
|
20240411,110400,288882800,11170,11180,11190,11170,62
|
|
20240411,110300,288190230,11170,11170,11170,11170,0
|
|
20240411,110200,288190230,11170,11170,11170,11170,0
|
|
20240411,110100,288190230,11170,11170,11170,11170,60
|
|
20240411,110000,287520030,11190,11180,11190,11180,2
|
|
20240411,105900,287497660,11170,11170,11170,11170,0
|
|
20240411,105800,287497660,11170,11170,11170,11170,60
|
|
20240411,105700,286827460,11170,11170,11170,11170,0
|
|
20240411,105600,286827460,11170,11170,11170,11170,0
|
|
20240411,105500,286827460,11170,11170,11170,11170,0
|
|
20240411,105400,286827460,11170,11180,11180,11170,196
|
|
20240411,105300,284637200,11180,11180,11180,11180,0
|
|
20240411,105200,284637200,11180,11170,11180,11170,2
|
|
20240411,105100,284614850,11180,11180,11180,11180,23
|
|
20240411,105000,284357710,11180,11180,11180,11180,0
|
|
20240411,104900,284357710,11180,11180,11180,11180,1
|
|
20240411,104800,284346530,11170,11160,11170,11160,118
|
|
20240411,104700,283029070,11170,11170,11170,11170,0
|
|
20240411,104600,283029070,11170,11170,11170,11170,1
|
|
20240411,104500,283017900,11170,11170,11170,11170,0
|
|
20240411,104400,283017900,11170,11170,11170,11170,1
|
|
20240411,104300,283006730,11170,11170,11170,11170,8
|
|
20240411,104200,282917370,11170,11170,11170,11170,1
|
|
20240411,104100,282906200,11150,11150,11150,11150,60
|
|
20240411,104000,282237200,11170,11170,11170,11170,0
|
|
20240411,103900,282237200,11170,11150,11170,11150,101
|
|
20240411,103800,281109170,11150,11150,11150,11150,52
|
|
20240411,103700,280529370,11150,11150,11150,11150,1
|
|
20240411,103600,280518220,11170,11170,11170,11170,0
|
|
20240411,103500,280518220,11170,11170,11170,11170,0
|
|
20240411,103400,280518220,11170,11150,11170,11140,112
|
|
20240411,103300,279269990,11150,11160,11160,11150,40
|
|
20240411,103200,278823890,11170,11170,11170,11170,0
|
|
20240411,103100,278823890,11170,11170,11170,11170,3
|
|
20240411,103000,278790380,11200,11170,11200,11170,3
|
|
20240411,102900,278756840,11200,11170,11200,11170,10
|
|
20240411,102800,278644900,11200,11160,11200,11160,39
|
|
20240411,102700,278209620,11150,11160,11170,11150,161
|
|
20240411,102600,276412470,11150,11140,11150,11140,310
|
|
20240411,102500,272958050,11130,11140,11140,11130,101
|
|
20240411,102400,271833910,11140,11150,11150,11140,10
|
|
20240411,102300,271722500,11140,11140,11140,11140,0
|
|
20240411,102200,271722500,11140,11140,11140,11140,110
|
|
20240411,102100,270497100,11130,11140,11140,11130,103
|
|
20240411,102000,269350440,11190,11150,11190,11150,900
|
|
20240411,101900,259315360,11150,11150,11150,11150,1
|
|
20240411,101800,259304210,11150,11150,11150,11140,7
|
|
20240411,101700,259226170,11140,11140,11140,11140,60
|
|
20240411,101600,258557770,11150,11150,11150,11150,10
|
|
20240411,101500,258446270,11150,11150,11150,11150,30
|
|
20240411,101400,258111770,11130,11190,11190,11130,5060
|
|
20240411,101300,201656800,11200,11200,11200,11200,40
|
|
20240411,101200,201208800,11200,11200,11200,11200,1
|
|
20240411,101100,201197600,11180,11180,11180,11180,85
|
|
20240411,101000,200247300,11180,11190,11190,11180,120
|
|
20240411,100900,198905100,11190,11190,11190,11190,0
|
|
20240411,100800,198905100,11190,11190,11190,11190,0
|
|
20240411,100700,198905100,11190,11200,11200,11190,51
|
|
20240411,100600,198333910,11200,11180,11200,11180,104
|
|
20240411,100500,197170140,11170,11170,11170,11170,43
|
|
20240411,100400,196689830,11170,11170,11170,11170,17
|
|
20240411,100300,196499940,11200,11190,11200,11190,2
|
|
20240411,100200,196477550,11200,11190,11200,11180,73
|
|
20240411,100100,195661370,11190,11190,11200,11190,5
|
|
20240411,100000,195605400,11200,11210,11230,11200,201
|
|
20240411,095900,193348220,11230,11190,11230,11190,1450
|
|
20240411,095800,177109240,11180,11180,11180,11180,7
|
|
20240411,095700,177030980,11180,11180,11180,11160,101
|
|
20240411,095600,175903000,11180,11180,11180,11180,1
|
|
20240411,095500,175891820,11160,11160,11160,11160,148
|
|
20240411,095400,174240140,11150,11140,11150,11140,66
|
|
20240411,095300,173504840,11150,11150,11150,11150,3
|
|
20240411,095200,173471390,11150,11150,11150,11150,0
|
|
20240411,095100,173471390,11150,11150,11150,11140,35
|
|
20240411,095000,173081160,11140,11140,11150,11140,242
|
|
20240411,094900,170385260,11140,11140,11140,11140,225
|
|
20240411,094800,167878760,11140,11140,11140,11140,44
|
|
20240411,094700,167388600,11130,11140,11140,11130,426
|
|
20240411,094600,162647060,11140,11140,11140,11140,160
|
|
20240411,094500,160864660,11130,11130,11130,11130,0
|
|
20240411,094400,160864660,11130,11140,11140,11130,212
|
|
20240411,094300,158503100,11140,11140,11140,11130,63
|
|
20240411,094200,157801880,11150,11120,11150,11120,1641
|
|
20240411,094100,139521500,11120,11140,11140,11120,291
|
|
20240411,094000,136285030,11150,11210,11210,11140,2643
|
|
20240411,093900,106746160,11200,11230,11230,11200,2053
|
|
20240411,093800,83742750,11230,11230,11230,11230,0
|
|
20240411,093700,83742750,11230,11230,11230,11230,0
|
|
20240411,093600,83742750,11230,11230,11230,11230,6
|
|
20240411,093500,83675370,11220,11220,11220,11220,2
|
|
20240411,093400,83652930,11230,11230,11230,11230,10
|
|
20240411,093300,83540630,11230,11230,11230,11230,10
|
|
20240411,093200,83428330,11230,11230,11230,11220,143
|
|
20240411,093100,81823750,11230,11220,11230,11220,140
|
|
20240411,093000,80252550,11230,11230,11230,11230,1
|
|
20240411,092900,80241320,11210,11210,11210,11210,0
|
|
20240411,092800,80241320,11210,11210,11210,11210,0
|
|
20240411,092700,80241320,11210,11210,11210,11210,0
|
|
20240411,092600,80241320,11210,11220,11220,11210,147
|
|
20240411,092500,78592440,11210,11210,11210,11210,0
|
|
20240411,092400,78592440,11210,11210,11210,11210,0
|
|
20240411,092300,78592440,11210,11210,11210,11210,0
|
|
20240411,092200,78592440,11210,11210,11210,11210,238
|
|
20240411,092100,75924460,11230,11220,11230,11210,45
|
|
20240411,092000,75419980,11230,11230,11230,11230,0
|
|
20240411,091900,75419980,11230,11220,11230,11220,2
|
|
20240411,091800,75397530,11230,11230,11230,11230,2
|
|
20240411,091700,75375070,11230,11230,11230,11230,0
|
|
20240411,091600,75375070,11230,11230,11230,11230,5
|
|
20240411,091500,75318920,11230,11230,11230,11230,5
|
|
20240411,091400,75262770,11210,11220,11220,11210,700
|
|
20240411,091300,67415750,11210,11210,11210,11210,0
|
|
20240411,091200,67415750,11210,11210,11210,11210,100
|
|
20240411,091100,66294750,11210,11290,11290,11210,2001
|
|
20240411,091000,43846750,11290,11260,11290,11260,42
|
|
20240411,090900,43372740,11260,11260,11260,11260,502
|
|
20240411,090800,37720220,11220,11220,11220,11220,0
|
|
20240411,090700,37720220,11220,11240,11240,11220,100
|
|
20240411,090600,36596530,11240,11220,11250,11210,1165
|
|
20240411,090500,23530820,11220,11250,11250,11220,38
|
|
20240411,090400,23104280,11280,11290,11290,11280,78
|
|
20240411,090300,22224340,11290,11290,11330,11200,513
|
|
20240411,090200,16455790,11300,11300,11300,11300,139
|
|
20240411,090100,14885090,11340,11310,11340,11300,1019
|
|
20240411,090000,3367920,11330,11340,11340,11330,297
|