647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,194400,531106380,18930,18930,18930,18930,1384
|
|
20240411,194300,531106380,18930,18930,18930,18930,0
|
|
20240411,194200,531106380,18930,18930,18930,18930,0
|
|
20240411,194100,531106380,18930,18930,18930,18930,0
|
|
20240411,194000,531106380,18930,18930,18930,18930,0
|
|
20240411,193900,531106380,18930,18930,18930,18930,0
|
|
20240411,193800,531106380,18930,18930,18930,18930,0
|
|
20240411,193700,531106380,18930,18930,18930,18930,0
|
|
20240411,193600,531106380,18930,18930,18930,18930,0
|
|
20240411,193500,531106380,18930,18930,18930,18930,0
|
|
20240411,193400,531106380,18930,18930,18930,18930,0
|
|
20240411,193300,531106380,18930,18930,18930,18930,0
|
|
20240411,193200,531106380,18930,18930,18930,18930,0
|
|
20240411,193100,531106380,18930,18930,18930,18930,0
|
|
20240411,193000,531106380,18930,18930,18930,18930,0
|
|
20240411,192900,531106380,18930,18930,18930,18930,0
|
|
20240411,192800,531106380,18930,18930,18930,18930,0
|
|
20240411,192700,531106380,18930,18930,18930,18930,0
|
|
20240411,192600,531106380,18930,18930,18930,18930,0
|
|
20240411,192500,531106380,18930,18930,18930,18930,0
|
|
20240411,192400,531106380,18930,18930,18930,18930,0
|
|
20240411,192300,531106380,18930,18930,18930,18930,0
|
|
20240411,192200,531106380,18930,18930,18930,18930,0
|
|
20240411,192100,531106380,18930,18930,18930,18930,0
|
|
20240411,192000,531106380,18930,18930,18930,18930,0
|
|
20240411,191900,531106380,18930,18930,18930,18930,0
|
|
20240411,191800,531106380,18930,18930,18930,18930,0
|
|
20240411,191700,531106380,18930,18930,18930,18930,0
|
|
20240411,191600,531106380,18930,18930,18930,18930,0
|
|
20240411,191500,531106380,18930,18930,18930,18930,0
|
|
20240411,191400,531106380,18930,18930,18930,18930,1384
|
|
20240411,191300,531106380,18930,18930,18930,18930,0
|
|
20240411,191200,531106380,18930,18930,18930,18930,0
|
|
20240411,191100,531106380,18930,18930,18930,18930,0
|
|
20240411,191000,531106380,18930,18930,18930,18930,0
|
|
20240411,190900,531106380,18930,18930,18930,18930,0
|
|
20240411,190800,531106380,18930,18930,18930,18930,0
|
|
20240411,190700,531106380,18930,18930,18930,18930,0
|
|
20240411,190600,531106380,18930,18930,18930,18930,0
|
|
20240411,190500,531106380,18930,18930,18930,18930,0
|
|
20240411,190400,531106380,18930,18930,18930,18930,0
|
|
20240411,190300,531106380,18930,18930,18930,18930,0
|
|
20240411,190200,531106380,18930,18930,18930,18930,0
|
|
20240411,190100,531106380,18930,18930,18930,18930,0
|
|
20240411,190000,531106380,18930,18930,18930,18930,0
|
|
20240411,185900,531106380,18930,18930,18930,18930,0
|
|
20240411,185800,531106380,18930,18930,18930,18930,0
|
|
20240411,185700,531106380,18930,18930,18930,18930,0
|
|
20240411,185600,531106380,18930,18930,18930,18930,0
|
|
20240411,185500,531106380,18930,18930,18930,18930,0
|
|
20240411,185400,531106380,18930,18930,18930,18930,0
|
|
20240411,185300,531106380,18930,18930,18930,18930,0
|
|
20240411,185200,531106380,18930,18930,18930,18930,0
|
|
20240411,185100,531106380,18930,18930,18930,18930,0
|
|
20240411,185000,531106380,18930,18930,18930,18930,0
|
|
20240411,184900,531106380,18930,18930,18930,18930,0
|
|
20240411,184800,531106380,18930,18930,18930,18930,0
|
|
20240411,184700,531106380,18930,18930,18930,18930,0
|
|
20240411,184600,531106380,18930,18930,18930,18930,0
|
|
20240411,184500,531106380,18930,18930,18930,18930,0
|
|
20240411,184400,531106380,18930,18930,18930,18930,1384
|
|
20240411,184300,531106380,18930,18930,18930,18930,0
|
|
20240411,184200,531106380,18930,18930,18930,18930,0
|
|
20240411,184100,531106380,18930,18930,18930,18930,0
|
|
20240411,184000,531106380,18930,18930,18930,18930,0
|
|
20240411,183900,531106380,18930,18930,18930,18930,0
|
|
20240411,183800,531106380,18930,18930,18930,18930,0
|
|
20240411,183700,531106380,18930,18930,18930,18930,0
|
|
20240411,183600,531106380,18930,18930,18930,18930,0
|
|
20240411,183500,531106380,18930,18930,18930,18930,0
|
|
20240411,183400,531106380,18930,18930,18930,18930,0
|
|
20240411,183300,531106380,18930,18930,18930,18930,0
|
|
20240411,183200,531106380,18930,18930,18930,18930,0
|
|
20240411,183100,531106380,18930,18930,18930,18930,0
|
|
20240411,183000,531106380,18930,18930,18930,18930,0
|
|
20240411,182900,531106380,18930,18930,18930,18930,0
|
|
20240411,182800,531106380,18930,18930,18930,18930,0
|
|
20240411,182700,531106380,18930,18930,18930,18930,0
|
|
20240411,182600,531106380,18930,18930,18930,18930,0
|
|
20240411,182500,531106380,18930,18930,18930,18930,0
|
|
20240411,182400,531106380,18930,18930,18930,18930,0
|
|
20240411,182300,531106380,18930,18930,18930,18930,0
|
|
20240411,182200,531106380,18930,18930,18930,18930,0
|
|
20240411,182100,531106380,18930,18930,18930,18930,0
|
|
20240411,182000,531106380,18930,18930,18930,18930,0
|
|
20240411,181900,531106380,18930,18930,18930,18930,0
|
|
20240411,181800,531106380,18930,18930,18930,18930,0
|
|
20240411,181700,531106380,18930,18930,18930,18930,0
|
|
20240411,181600,531106380,18930,18930,18930,18930,0
|
|
20240411,181500,531106380,18930,18930,18930,18930,0
|
|
20240411,181400,531106380,18930,18930,18930,18930,1384
|
|
20240411,181300,531106380,18930,18930,18930,18930,0
|
|
20240411,181200,531106380,18930,18930,18930,18930,0
|
|
20240411,181100,531106380,18930,18930,18930,18930,0
|
|
20240411,181000,531106380,18930,18930,18930,18930,0
|
|
20240411,180900,531106380,18930,18930,18930,18930,0
|
|
20240411,180800,531106380,18930,18930,18930,18930,0
|
|
20240411,180700,531106380,18930,18930,18930,18930,0
|
|
20240411,180600,531106380,18930,18930,18930,18930,0
|
|
20240411,180500,531106380,18930,18930,18930,18930,0
|
|
20240411,180400,531106380,18930,18930,18930,18930,0
|
|
20240411,180300,531106380,18930,18930,18930,18930,0
|
|
20240411,180200,531106380,18930,18930,18930,18930,0
|
|
20240411,180100,531106380,18930,18930,18930,18930,0
|
|
20240411,180000,531106380,18930,18930,18930,18930,0
|
|
20240411,175900,531106380,18930,18930,18930,18930,0
|
|
20240411,175800,531106380,18930,18930,18930,18930,0
|
|
20240411,175700,531106380,18930,18930,18930,18930,0
|
|
20240411,175600,531106380,18930,18930,18930,18930,0
|
|
20240411,175500,531106380,18930,18930,18930,18930,0
|
|
20240411,175400,531106380,18930,18930,18930,18930,0
|
|
20240411,175300,531106380,18930,18930,18930,18930,0
|
|
20240411,175200,531106380,18930,18930,18930,18930,0
|
|
20240411,175100,531106380,18930,18930,18930,18930,0
|
|
20240411,175000,531106380,18930,18930,18930,18930,0
|
|
20240411,174900,531106380,18930,18930,18930,18930,0
|
|
20240411,174800,531106380,18930,18930,18930,18930,0
|
|
20240411,174700,531106380,18930,18930,18930,18930,0
|
|
20240411,174600,531106380,18930,18930,18930,18930,0
|
|
20240411,174500,531106380,18930,18930,18930,18930,0
|
|
20240411,174400,531106380,18930,18930,18930,18930,1384
|
|
20240411,174300,531106380,18930,18930,18930,18930,0
|
|
20240411,174200,531106380,18930,18930,18930,18930,0
|
|
20240411,174100,531106380,18930,18930,18930,18930,0
|
|
20240411,174000,531106380,18930,18930,18930,18930,0
|
|
20240411,173900,531106380,18930,18930,18930,18930,0
|
|
20240411,173800,531106380,18930,18930,18930,18930,0
|
|
20240411,173700,531106380,18930,18930,18930,18930,0
|
|
20240411,173600,531106380,18930,18930,18930,18930,0
|
|
20240411,173500,531106380,18930,18930,18930,18930,0
|
|
20240411,173400,531106380,18930,18930,18930,18930,0
|
|
20240411,173300,531106380,18930,18930,18930,18930,0
|
|
20240411,173200,531106380,18930,18930,18930,18930,0
|
|
20240411,173100,531106380,18930,18930,18930,18930,0
|
|
20240411,173000,531106380,18930,18930,18930,18930,0
|
|
20240411,172900,531106380,18930,18930,18930,18930,0
|
|
20240411,172800,531106380,18930,18930,18930,18930,0
|
|
20240411,172700,531106380,18930,18930,18930,18930,0
|
|
20240411,172600,531106380,18930,18930,18930,18930,0
|
|
20240411,172500,531106380,18930,18930,18930,18930,0
|
|
20240411,172400,531106380,18930,18930,18930,18930,0
|
|
20240411,172300,531106380,18930,18930,18930,18930,0
|
|
20240411,172200,531106380,18930,18930,18930,18930,0
|
|
20240411,172100,531106380,18930,18930,18930,18930,0
|
|
20240411,172000,531106380,18930,18930,18930,18930,0
|
|
20240411,171900,531106380,18930,18930,18930,18930,0
|
|
20240411,171800,531106380,18930,18930,18930,18930,0
|
|
20240411,171700,531106380,18930,18930,18930,18930,0
|
|
20240411,171600,531106380,18930,18930,18930,18930,0
|
|
20240411,171500,531106380,18930,18930,18930,18930,0
|
|
20240411,171400,531106380,18930,18930,18930,18930,1384
|
|
20240411,171300,531106380,18930,18930,18930,18930,0
|
|
20240411,171200,531106380,18930,18930,18930,18930,0
|
|
20240411,171100,531106380,18930,18930,18930,18930,0
|
|
20240411,171000,531106380,18930,18930,18930,18930,0
|
|
20240411,170900,531106380,18930,18930,18930,18930,0
|
|
20240411,170800,531106380,18930,18930,18930,18930,0
|
|
20240411,170700,531106380,18930,18930,18930,18930,0
|
|
20240411,170600,531106380,18930,18930,18930,18930,0
|
|
20240411,170500,531106380,18930,18930,18930,18930,0
|
|
20240411,170400,531106380,18930,18930,18930,18930,0
|
|
20240411,170300,531106380,18930,18930,18930,18930,0
|
|
20240411,170200,531106380,18930,18930,18930,18930,0
|
|
20240411,170100,531106380,18930,18930,18930,18930,0
|
|
20240411,170000,531106380,18930,18930,18930,18930,0
|
|
20240411,165900,531106380,18930,18930,18930,18930,0
|
|
20240411,165800,531106380,18930,18930,18930,18930,0
|
|
20240411,165700,531106380,18930,18930,18930,18930,0
|
|
20240411,165600,531106380,18930,18930,18930,18930,0
|
|
20240411,165500,531106380,18930,18930,18930,18930,0
|
|
20240411,165400,531106380,18930,18930,18930,18930,0
|
|
20240411,165300,531106380,18930,18930,18930,18930,0
|
|
20240411,165200,531106380,18930,18930,18930,18930,0
|
|
20240411,165100,531106380,18930,18930,18930,18930,0
|
|
20240411,165000,531106380,18930,18930,18930,18930,0
|
|
20240411,164900,531106380,18930,18930,18930,18930,0
|
|
20240411,164800,531106380,18930,18930,18930,18930,0
|
|
20240411,164700,531106380,18930,18930,18930,18930,0
|
|
20240411,164600,531106380,18930,18930,18930,18930,0
|
|
20240411,164500,531106380,18930,18930,18930,18930,0
|
|
20240411,164400,531106380,18930,18930,18930,18930,1384
|
|
20240411,164300,531106380,18930,18930,18930,18930,0
|
|
20240411,164200,531106380,18930,18930,18930,18930,0
|
|
20240411,164100,531106380,18930,18930,18930,18930,0
|
|
20240411,164000,531106380,18930,18930,18930,18930,0
|
|
20240411,163900,531106380,18930,18930,18930,18930,0
|
|
20240411,163800,531106380,18930,18930,18930,18930,0
|
|
20240411,163700,531106380,18930,18930,18930,18930,0
|
|
20240411,163600,531106380,18930,18930,18930,18930,0
|
|
20240411,163500,531106380,18930,18930,18930,18930,0
|
|
20240411,163400,531106380,18930,18930,18930,18930,0
|
|
20240411,163300,531106380,18930,18930,18930,18930,0
|
|
20240411,163200,531106380,18930,18930,18930,18930,0
|
|
20240411,163100,531106380,18930,18930,18930,18930,0
|
|
20240411,163000,531106380,18930,18930,18930,18930,0
|
|
20240411,162900,531106380,18930,18930,18930,18930,0
|
|
20240411,162800,531106380,18930,18930,18930,18930,0
|
|
20240411,162700,531106380,18930,18930,18930,18930,0
|
|
20240411,162600,531106380,18930,18930,18930,18930,0
|
|
20240411,162500,531106380,18930,18930,18930,18930,0
|
|
20240411,162400,531106380,18930,18930,18930,18930,0
|
|
20240411,162300,531106380,18930,18930,18930,18930,0
|
|
20240411,162200,531106380,18930,18930,18930,18930,0
|
|
20240411,162100,531106380,18930,18930,18930,18930,0
|
|
20240411,162000,531106380,18930,18930,18930,18930,0
|
|
20240411,161900,531106380,18930,18930,18930,18930,0
|
|
20240411,161800,531106380,18930,18930,18930,18930,0
|
|
20240411,161700,531106380,18930,18930,18930,18930,0
|
|
20240411,161600,531106380,18930,18930,18930,18930,0
|
|
20240411,161500,531106380,18930,18930,18930,18930,0
|
|
20240411,161400,531106380,18930,18930,18930,18930,1384
|
|
20240411,161300,531106380,18930,18930,18930,18930,0
|
|
20240411,161200,531106380,18930,18930,18930,18930,0
|
|
20240411,161100,531106380,18930,18930,18930,18930,0
|
|
20240411,161000,531106380,18930,18930,18930,18930,0
|
|
20240411,160900,531106380,18930,18930,18930,18930,0
|
|
20240411,160800,531106380,18930,18930,18930,18930,0
|
|
20240411,160700,531106380,18930,18930,18930,18930,0
|
|
20240411,160600,531106380,18930,18930,18930,18930,0
|
|
20240411,160500,531106380,18930,18930,18930,18930,0
|
|
20240411,160400,531106380,18930,18930,18930,18930,0
|
|
20240411,160300,531106380,18930,18930,18930,18930,0
|
|
20240411,160200,531106380,18930,18930,18930,18930,0
|
|
20240411,160100,531106380,18930,18930,18930,18930,0
|
|
20240411,160000,531106380,18930,18930,18930,18930,0
|
|
20240411,155900,531106380,18930,18930,18930,18930,0
|
|
20240411,155800,531106380,18930,18930,18930,18930,0
|
|
20240411,155700,531106380,18930,18930,18930,18930,0
|
|
20240411,155600,531106380,18930,18930,18930,18930,0
|
|
20240411,155500,531106380,18930,18930,18930,18930,0
|
|
20240411,155400,531106380,18930,18930,18930,18930,0
|
|
20240411,155300,531106380,18930,18930,18930,18930,0
|
|
20240411,155200,531106380,18930,18930,18930,18930,0
|
|
20240411,155100,531106380,18930,18930,18930,18930,0
|
|
20240411,155000,531106380,18930,18930,18930,18930,0
|
|
20240411,154900,531106380,18930,18930,18930,18930,0
|
|
20240411,154800,531106380,18930,18930,18930,18930,0
|
|
20240411,154700,531106380,18930,18930,18930,18930,0
|
|
20240411,154600,531106380,18930,18930,18930,18930,0
|
|
20240411,154500,531106380,18930,18930,18930,18930,0
|
|
20240411,154400,531106380,18930,18930,18930,18930,1384
|
|
20240411,154300,531106380,18930,18930,18930,18930,0
|
|
20240411,154200,531106380,18930,18930,18930,18930,0
|
|
20240411,154100,531106380,18930,18930,18930,18930,0
|
|
20240411,154000,531106380,18930,18930,18930,18930,0
|
|
20240411,153900,531106380,18930,18930,18930,18930,0
|
|
20240411,153800,531106380,18930,18930,18930,18930,0
|
|
20240411,153700,531106380,18930,18930,18930,18930,0
|
|
20240411,153600,531106380,18930,18930,18930,18930,0
|
|
20240411,153500,531106380,18930,18930,18930,18930,0
|
|
20240411,153400,531106380,18930,18930,18930,18930,0
|
|
20240411,153300,531106380,18930,18930,18930,18930,0
|
|
20240411,153200,531106380,18930,18930,18930,18930,0
|
|
20240411,153100,531106380,18930,18930,18930,18930,0
|
|
20240411,153000,531106380,18930,18930,18930,18930,1384
|
|
20240411,152900,504907260,19020,19020,19020,19020,0
|
|
20240411,152800,504907260,19020,19020,19020,19020,0
|
|
20240411,152700,504907260,19020,19020,19020,19020,0
|
|
20240411,152600,504907260,19020,19020,19020,19020,0
|
|
20240411,152500,504907260,19020,19020,19020,19020,0
|
|
20240411,152400,504907260,19020,19020,19020,19020,0
|
|
20240411,152300,504907260,19020,19020,19020,19020,0
|
|
20240411,152200,504907260,19020,19020,19020,19020,0
|
|
20240411,152100,504907260,19020,19020,19020,19020,0
|
|
20240411,152000,504907260,19020,19020,19020,19020,0
|
|
20240411,151900,504907260,19020,19010,19020,19010,73
|
|
20240411,151800,503519520,19010,18970,19010,18970,2
|
|
20240411,151700,503481540,19010,19010,19010,19010,30
|
|
20240411,151600,502911240,19010,19010,19010,19010,0
|
|
20240411,151500,502911240,19010,19020,19020,19010,14
|
|
20240411,151400,502645070,19020,19010,19020,19010,12
|
|
20240411,151300,502416920,19020,18960,19020,18960,62
|
|
20240411,151200,501241280,19020,19020,19020,19020,0
|
|
20240411,151100,501241280,19020,18960,19020,18960,98
|
|
20240411,151000,499382720,19030,18970,19030,18970,99
|
|
20240411,150900,497504570,19030,19030,19030,19030,1
|
|
20240411,150800,497485540,19030,19030,19030,19030,0
|
|
20240411,150700,497485540,19030,18960,19030,18960,161
|
|
20240411,150600,494432910,18960,18990,18990,18960,239
|
|
20240411,150500,489897570,19050,19050,19050,19050,20
|
|
20240411,150400,489516570,19060,19060,19060,19060,0
|
|
20240411,150300,489516570,19060,19060,19060,19060,0
|
|
20240411,150200,489516570,19060,19060,19060,19060,0
|
|
20240411,150100,489516570,19060,19060,19070,18990,21
|
|
20240411,150000,489116390,19060,19000,19060,19000,206
|
|
20240411,145900,485202090,19070,19070,19070,19070,0
|
|
20240411,145800,485202090,19070,19070,19070,19070,0
|
|
20240411,145700,485202090,19070,19070,19070,19070,0
|
|
20240411,145600,485202090,19070,19070,19070,19070,1
|
|
20240411,145500,485183020,18990,19030,19030,18990,535
|
|
20240411,145400,475011430,19070,19070,19070,19070,0
|
|
20240411,145300,475011430,19070,19070,19070,19070,0
|
|
20240411,145200,475011430,19070,19070,19070,19070,0
|
|
20240411,145100,475011430,19070,19070,19070,19070,0
|
|
20240411,145000,475011430,19070,19070,19070,19070,3
|
|
20240411,144900,474954220,19070,19070,19070,19070,0
|
|
20240411,144800,474954220,19070,19070,19070,19070,0
|
|
20240411,144700,474954220,19070,19070,19070,19070,0
|
|
20240411,144600,474954220,19070,19070,19070,19070,0
|
|
20240411,144500,474954220,19070,19070,19070,19070,7
|
|
20240411,144400,474820730,19070,19070,19070,19070,9
|
|
20240411,144300,474649100,19070,19070,19070,19070,0
|
|
20240411,144200,474649100,19070,19070,19070,19070,10
|
|
20240411,144100,474458400,19070,19070,19070,19070,0
|
|
20240411,144000,474458400,19070,19070,19070,19070,1
|
|
20240411,143900,474439330,19070,19070,19070,19070,10
|
|
20240411,143800,474248630,19020,19030,19030,19020,43
|
|
20240411,143700,473430610,19070,19070,19070,19070,0
|
|
20240411,143600,473430610,19070,19070,19080,19070,39
|
|
20240411,143500,472686780,19080,19080,19080,19080,0
|
|
20240411,143400,472686780,19080,19080,19080,19080,0
|
|
20240411,143300,472686780,19080,19080,19080,19080,0
|
|
20240411,143200,472686780,19080,19070,19080,19030,108
|
|
20240411,143100,470631180,19080,19080,19080,19080,0
|
|
20240411,143000,470631180,19080,19070,19080,19070,30
|
|
20240411,142900,470058980,19080,19080,19080,19080,0
|
|
20240411,142800,470058980,19080,19080,19080,19080,0
|
|
20240411,142700,470058980,19080,19070,19080,19070,4
|
|
20240411,142600,469982690,19070,19070,19070,19070,0
|
|
20240411,142500,469982690,19070,19070,19070,19070,40
|
|
20240411,142400,469219890,19070,19070,19070,19070,0
|
|
20240411,142300,469219890,19070,19070,19070,19070,1
|
|
20240411,142200,469200820,19070,19070,19070,19070,0
|
|
20240411,142100,469200820,19070,19070,19070,19070,0
|
|
20240411,142000,469200820,19070,19070,19070,19070,11
|
|
20240411,141900,468991050,19070,19070,19070,19070,0
|
|
20240411,141800,468991050,19070,19070,19070,19070,0
|
|
20240411,141700,468991050,19070,19070,19070,19070,1
|
|
20240411,141600,468971980,19060,19060,19060,19060,21
|
|
20240411,141500,468571720,19060,19060,19060,19060,0
|
|
20240411,141400,468571720,19060,19060,19060,19060,0
|
|
20240411,141300,468571720,19060,19060,19060,19060,0
|
|
20240411,141200,468571720,19060,19060,19060,19060,1
|
|
20240411,141100,468552660,18940,18940,18940,18940,0
|
|
20240411,141000,468552660,18940,18940,18940,18940,0
|
|
20240411,140900,468552660,18940,18940,18940,18940,0
|
|
20240411,140800,468552660,18940,18940,18940,18940,0
|
|
20240411,140700,468552660,18940,18940,18940,18940,0
|
|
20240411,140600,468552660,18940,18940,18940,18940,4
|
|
20240411,140500,468476900,19070,19070,19070,19070,3
|
|
20240411,140400,468419690,19070,19070,19070,19070,0
|
|
20240411,140300,468419690,19070,19070,19070,19070,0
|
|
20240411,140200,468419690,19070,19070,19070,19070,0
|
|
20240411,140100,468419690,19070,19070,19070,19070,1
|
|
20240411,140000,468400620,18940,18940,18940,18940,19
|
|
20240411,135900,468040760,18940,18940,18990,18940,442
|
|
20240411,135800,459661380,18940,18960,18960,18940,1079
|
|
20240411,135700,439215520,18980,18980,18980,18980,101
|
|
20240411,135600,437298540,19000,19000,19000,19000,1
|
|
20240411,135500,437279540,19010,19010,19010,19010,1
|
|
20240411,135400,437260530,19000,19000,19000,19000,0
|
|
20240411,135300,437260530,19000,19010,19010,19000,17
|
|
20240411,135200,436937460,19020,19020,19020,19020,0
|
|
20240411,135100,436937460,19020,19020,19020,19020,16
|
|
20240411,135000,436633140,19040,19040,19040,19040,0
|
|
20240411,134900,436633140,19040,19040,19040,19040,0
|
|
20240411,134800,436633140,19040,19040,19040,19040,0
|
|
20240411,134700,436633140,19040,19040,19040,19040,0
|
|
20240411,134600,436633140,19040,19040,19040,19040,0
|
|
20240411,134500,436633140,19040,19040,19040,19040,0
|
|
20240411,134400,436633140,19040,19040,19040,19040,50
|
|
20240411,134300,435681140,19050,19050,19050,19050,0
|
|
20240411,134200,435681140,19050,19050,19050,19050,0
|
|
20240411,134100,435681140,19050,19050,19050,19050,0
|
|
20240411,134000,435681140,19050,19050,19050,19050,0
|
|
20240411,133900,435681140,19050,19050,19050,19050,1
|
|
20240411,133800,435662090,19010,19010,19010,19010,1
|
|
20240411,133700,435643080,19060,19060,19060,19060,1
|
|
20240411,133600,435624020,19070,19070,19070,19070,0
|
|
20240411,133500,435624020,19070,19070,19070,19070,10
|
|
20240411,133400,435433320,19070,19070,19070,19070,0
|
|
20240411,133300,435433320,19070,19070,19070,19070,10
|
|
20240411,133200,435242620,19080,19080,19080,19080,0
|
|
20240411,133100,435242620,19080,19080,19080,19080,0
|
|
20240411,133000,435242620,19080,19040,19080,19040,218
|
|
20240411,132900,431091460,19040,19020,19040,19020,74
|
|
20240411,132800,429683730,19030,19030,19030,19030,0
|
|
20240411,132700,429683730,19030,19030,19030,19030,0
|
|
20240411,132600,429683730,19030,19020,19030,19020,20
|
|
20240411,132500,429303320,19020,19020,19020,19020,22
|
|
20240411,132400,428884880,19020,19020,19020,19020,28
|
|
20240411,132300,428352320,19030,19030,19030,19030,31
|
|
20240411,132200,427762390,19040,19040,19040,19040,0
|
|
20240411,132100,427762390,19040,19040,19040,19040,1
|
|
20240411,132000,427743350,19040,19040,19040,19040,13
|
|
20240411,131900,427495830,19030,19030,19030,19030,80
|
|
20240411,131800,425973430,19040,19030,19040,19030,51
|
|
20240411,131700,425002890,19030,19030,19030,19030,0
|
|
20240411,131600,425002890,19030,19030,19030,19030,0
|
|
20240411,131500,425002890,19030,19030,19030,19030,10
|
|
20240411,131400,424812590,19040,19000,19040,19000,5
|
|
20240411,131300,424717520,19000,18920,19000,18920,495
|
|
20240411,131200,415352040,18920,18900,18920,18900,100
|
|
20240411,131100,413461480,18900,18900,18900,18900,39
|
|
20240411,131000,412724380,18900,18890,18900,18890,3
|
|
20240411,130900,412667700,18890,18890,18890,18890,48
|
|
20240411,130800,411760980,18900,18900,18900,18900,0
|
|
20240411,130700,411760980,18900,18900,18900,18900,0
|
|
20240411,130600,411760980,18900,18900,18900,18900,10
|
|
20240411,130500,411571980,18910,18910,18910,18910,2
|
|
20240411,130400,411534160,18910,18910,18910,18910,4
|
|
20240411,130300,411458520,18910,18890,18910,18890,298
|
|
20240411,130200,405829260,18890,18890,18890,18890,0
|
|
20240411,130100,405829260,18890,18850,18890,18850,90
|
|
20240411,130000,404132030,18840,18830,18840,18830,100
|
|
20240411,125900,402248530,18840,18840,18840,18840,0
|
|
20240411,125800,402248530,18840,18830,18840,18830,13
|
|
20240411,125700,402003730,18830,18830,18830,18830,38
|
|
20240411,125600,401288190,18830,18830,18830,18830,12
|
|
20240411,125500,401062230,18830,18830,18830,18830,50
|
|
20240411,125400,400120730,18850,18850,18850,18850,0
|
|
20240411,125300,400120730,18850,18850,18850,18850,0
|
|
20240411,125200,400120730,18850,18850,18850,18850,0
|
|
20240411,125100,400120730,18850,18850,18850,18850,0
|
|
20240411,125000,400120730,18850,18850,18850,18850,0
|
|
20240411,124900,400120730,18850,18850,18850,18850,1
|
|
20240411,124800,400101880,18850,18820,18850,18820,145
|
|
20240411,124700,397371720,18820,18820,18820,18820,4
|
|
20240411,124600,397296440,18820,18820,18820,18820,0
|
|
20240411,124500,397296440,18820,18820,18820,18820,12
|
|
20240411,124400,397070600,18820,18820,18820,18820,0
|
|
20240411,124300,397070600,18820,18820,18820,18820,0
|
|
20240411,124200,397070600,18820,18820,18820,18820,0
|
|
20240411,124100,397070600,18820,18820,18820,18820,0
|
|
20240411,124000,397070600,18820,18820,18820,18820,0
|
|
20240411,123900,397070600,18820,18820,18820,18820,50
|
|
20240411,123800,396129600,18810,18810,18810,18810,0
|
|
20240411,123700,396129600,18810,18810,18810,18810,0
|
|
20240411,123600,396129600,18810,18820,18820,18810,60
|
|
20240411,123500,395000500,18810,18810,18810,18810,136
|
|
20240411,123400,392442340,18770,18770,18770,18770,0
|
|
20240411,123300,392442340,18770,18770,18770,18770,0
|
|
20240411,123200,392442340,18770,18780,18780,18770,115
|
|
20240411,123100,390282790,18780,18780,18780,18780,1
|
|
20240411,123000,390264010,18830,18820,18830,18820,100
|
|
20240411,122900,388381510,18830,18810,18830,18810,101
|
|
20240411,122800,386481140,18810,18800,18810,18800,49
|
|
20240411,122700,385559930,18800,18800,18800,18800,2
|
|
20240411,122600,385522330,18810,18810,18810,18810,1
|
|
20240411,122500,385503520,18800,18770,18800,18770,231
|
|
20240411,122400,381163920,18770,18770,18770,18770,2
|
|
20240411,122300,381126380,18770,18770,18770,18770,0
|
|
20240411,122200,381126380,18770,18770,18770,18770,50
|
|
20240411,122100,380187880,18760,18760,18760,18760,0
|
|
20240411,122000,380187880,18760,18760,18760,18760,12
|
|
20240411,121900,379962760,18750,18750,18750,18750,0
|
|
20240411,121800,379962760,18750,18750,18750,18750,0
|
|
20240411,121700,379962760,18750,18750,18750,18750,0
|
|
20240411,121600,379962760,18750,18750,18750,18750,0
|
|
20240411,121500,379962760,18750,18750,18750,18750,0
|
|
20240411,121400,379962760,18750,18750,18750,18750,0
|
|
20240411,121300,379962760,18750,18750,18750,18750,0
|
|
20240411,121200,379962760,18750,18750,18750,18750,0
|
|
20240411,121100,379962760,18750,18750,18750,18750,0
|
|
20240411,121000,379962760,18750,18750,18750,18750,0
|
|
20240411,120900,379962760,18750,18750,18750,18750,0
|
|
20240411,120800,379962760,18750,18750,18750,18750,0
|
|
20240411,120700,379962760,18750,18750,18750,18750,0
|
|
20240411,120600,379962760,18750,18750,18750,18750,0
|
|
20240411,120500,379962760,18750,18750,18750,18750,0
|
|
20240411,120400,379962760,18750,18750,18750,18750,0
|
|
20240411,120300,379962760,18750,18750,18750,18750,10
|
|
20240411,120200,379775260,18750,18780,18780,18750,568
|
|
20240411,120100,369119740,18840,18840,18840,18840,100
|
|
20240411,120000,367235740,18850,18840,18850,18840,4
|
|
20240411,115900,367160350,18860,18860,18860,18860,0
|
|
20240411,115800,367160350,18860,18860,18860,18860,0
|
|
20240411,115700,367160350,18860,18860,18860,18860,10
|
|
20240411,115600,366971750,18860,18860,18860,18860,0
|
|
20240411,115500,366971750,18860,18860,18860,18860,1
|
|
20240411,115400,366952890,18870,18770,18870,18770,80
|
|
20240411,115300,365450950,18790,18780,18790,18780,54
|
|
20240411,115200,364436790,18790,18790,18790,18790,0
|
|
20240411,115100,364436790,18790,18770,18790,18770,15
|
|
20240411,115000,364155070,18780,18780,18780,18780,1
|
|
20240411,114900,364136290,18770,18770,18770,18770,55
|
|
20240411,114800,363103940,18770,18770,18770,18770,0
|
|
20240411,114700,363103940,18770,18770,18770,18770,0
|
|
20240411,114600,363103940,18770,18770,18770,18770,50
|
|
20240411,114500,362165440,18770,18770,18770,18770,0
|
|
20240411,114400,362165440,18770,18770,18770,18770,3
|
|
20240411,114300,362109130,18770,18770,18770,18760,77
|
|
20240411,114200,360664140,18770,18770,18770,18770,0
|
|
20240411,114100,360664140,18770,18770,18770,18770,5
|
|
20240411,114000,360570290,18780,18780,18780,18780,40
|
|
20240411,113900,359819090,18770,18770,18770,18770,10
|
|
20240411,113800,359631390,18770,18770,18770,18770,20
|
|
20240411,113700,359255990,18770,18770,18770,18770,84
|
|
20240411,113600,357679310,18770,18780,18780,18770,199
|
|
20240411,113500,353942410,18780,18780,18780,18780,0
|
|
20240411,113400,353942410,18780,18790,18800,18780,110
|
|
20240411,113300,351875770,18790,18790,18790,18790,2
|
|
20240411,113200,351838190,18800,18800,18800,18800,1
|
|
20240411,113100,351819390,18800,18800,18800,18800,1
|
|
20240411,113000,351800590,18790,18790,18790,18790,0
|
|
20240411,112900,351800590,18790,18780,18790,18780,55
|
|
20240411,112800,350767610,18780,18780,18780,18780,11
|
|
20240411,112700,350561030,18790,18790,18790,18790,3
|
|
20240411,112600,350504660,18760,18760,18760,18750,642
|
|
20240411,112500,338466660,18760,18770,18770,18760,192
|
|
20240411,112400,334864720,18790,18790,18790,18790,0
|
|
20240411,112300,334864720,18790,18790,18790,18790,4
|
|
20240411,112200,334789560,18790,18790,18790,18790,4
|
|
20240411,112100,334714400,18800,18800,18800,18800,26
|
|
20240411,112000,334225600,18800,18800,18800,18800,55
|
|
20240411,111900,333191600,18810,18810,18810,18810,0
|
|
20240411,111800,333191600,18810,18750,18810,18750,225
|
|
20240411,111700,328972570,18750,18750,18750,18750,104
|
|
20240411,111600,327022570,18750,18750,18750,18730,164
|
|
20240411,111500,323949120,18750,18750,18750,18740,120
|
|
20240411,111400,321699130,18740,18740,18740,18740,56
|
|
20240411,111300,320649690,18740,18750,18750,18740,34
|
|
20240411,111200,320012520,18750,18750,18750,18750,2
|
|
20240411,111100,319975020,18750,18750,18750,18750,2
|
|
20240411,111000,319937520,18740,18780,18780,18740,1752
|
|
20240411,110900,287073010,18770,18820,18820,18770,334
|
|
20240411,110800,280799680,18820,18820,18820,18820,54
|
|
20240411,110700,279783400,18790,18800,18800,18790,35
|
|
20240411,110600,279125740,18790,18790,18790,18790,0
|
|
20240411,110500,279125740,18790,18790,18790,18790,0
|
|
20240411,110400,279125740,18790,18810,18810,18790,906
|
|
20240411,110300,262092990,18820,18840,18840,18820,274
|
|
20240411,110200,256934820,18840,18840,18840,18840,0
|
|
20240411,110100,256934820,18840,18850,18850,18840,293
|
|
20240411,110000,251414470,18860,18860,18860,18860,11
|
|
20240411,105900,251207010,18850,18850,18850,18850,0
|
|
20240411,105800,251207010,18850,18850,18850,18850,204
|
|
20240411,105700,247361610,18850,18850,18850,18850,15
|
|
20240411,105600,247078860,18850,18850,18850,18850,0
|
|
20240411,105500,247078860,18850,18850,18850,18850,55
|
|
20240411,105400,246042110,18850,18850,18850,18850,0
|
|
20240411,105300,246042110,18850,18850,18850,18850,21
|
|
20240411,105200,245646260,18880,18880,18880,18880,2
|
|
20240411,105100,245608500,18880,18870,18880,18870,59
|
|
20240411,105000,244495020,18870,18870,18870,18870,0
|
|
20240411,104900,244495020,18870,18860,18870,18860,100
|
|
20240411,104800,242608520,18840,18840,18840,18840,0
|
|
20240411,104700,242608520,18840,18840,18840,18840,0
|
|
20240411,104600,242608520,18840,18840,18840,18840,5
|
|
20240411,104500,242514320,18870,18870,18870,18870,0
|
|
20240411,104400,242514320,18870,18870,18870,18870,6
|
|
20240411,104300,242401100,18880,18880,18880,18880,10
|
|
20240411,104200,242212300,18880,18880,18880,18880,15
|
|
20240411,104100,241929100,18880,18880,18880,18880,10
|
|
20240411,104000,241740300,18890,18890,18890,18890,10
|
|
20240411,103900,241551400,18850,18850,18850,18850,1
|
|
20240411,103800,241532550,18830,18830,18830,18830,15
|
|
20240411,103700,241250100,18820,18820,18820,18820,100
|
|
20240411,103600,239368100,18810,18800,18810,18800,56
|
|
20240411,103500,238314970,18800,18800,18810,18800,130
|
|
20240411,103400,235870470,18800,18810,18810,18800,111
|
|
20240411,103300,233783550,18800,18800,18800,18800,76
|
|
20240411,103200,232354750,18800,18810,18810,18790,1062
|
|
20240411,103100,212388000,18840,18840,18840,18840,50
|
|
20240411,103000,211446000,18840,18840,18840,18840,5
|
|
20240411,102900,211351800,18850,18850,18850,18850,0
|
|
20240411,102800,211351800,18850,18850,18850,18850,0
|
|
20240411,102700,211351800,18850,18810,18850,18810,3
|
|
20240411,102600,211295290,18800,18850,18850,18800,994
|
|
20240411,102500,192581700,18880,18880,18880,18880,0
|
|
20240411,102400,192581700,18880,18880,18880,18880,21
|
|
20240411,102300,192185220,18880,18880,18880,18880,40
|
|
20240411,102200,191430020,18880,18890,18890,18840,664
|
|
20240411,102100,178907930,18890,18890,18890,18890,0
|
|
20240411,102000,178907930,18890,18900,18900,18890,138
|
|
20240411,101900,176300740,18900,18900,18900,18900,25
|
|
20240411,101800,175828240,18900,18960,18960,18900,222
|
|
20240411,101700,171627830,18960,18960,18960,18960,9
|
|
20240411,101600,171457190,18990,18990,18990,18990,1
|
|
20240411,101500,171438200,18960,18960,18960,18960,0
|
|
20240411,101400,171438200,18960,18960,18960,18960,0
|
|
20240411,101300,171438200,18960,18960,18960,18960,0
|
|
20240411,101200,171438200,18960,19000,19000,18950,360
|
|
20240411,101100,164611090,19010,19000,19010,19000,149
|
|
20240411,101000,161779600,19010,19020,19020,19010,132
|
|
20240411,100900,159268980,19010,18990,19010,18990,99
|
|
20240411,100800,157387840,18990,18990,18990,18990,20
|
|
20240411,100700,157008040,19000,19000,19000,19000,0
|
|
20240411,100600,157008040,19000,19000,19000,19000,16
|
|
20240411,100500,156704040,19000,19000,19000,19000,0
|
|
20240411,100400,156704040,19000,19010,19010,19000,31
|
|
20240411,100300,156114970,19010,19010,19010,19010,0
|
|
20240411,100200,156114970,19010,19010,19010,19010,2
|
|
20240411,100100,156076950,19020,19020,19020,19020,6
|
|
20240411,100000,155962830,19020,19020,19020,19020,0
|
|
20240411,095900,155962830,19020,19020,19020,19020,2
|
|
20240411,095800,155924790,19030,19030,19030,19030,0
|
|
20240411,095700,155924790,19030,19030,19030,19030,16
|
|
20240411,095600,155620310,19030,19030,19030,19030,5
|
|
20240411,095500,155525160,19040,18980,19040,18980,5
|
|
20240411,095400,155430200,18980,18980,18980,18980,8
|
|
20240411,095300,155278360,19000,19000,19000,19000,0
|
|
20240411,095200,155278360,19000,19000,19000,19000,51
|
|
20240411,095100,154309360,19000,19000,19000,19000,2
|
|
20240411,095000,154271360,19000,19070,19070,19000,563
|
|
20240411,094900,143569470,19090,19090,19090,19090,1
|
|
20240411,094800,143550380,19100,19100,19100,19100,0
|
|
20240411,094700,143550380,19100,19100,19100,19100,1
|
|
20240411,094600,143531280,19100,19100,19100,19100,226
|
|
20240411,094500,139214680,19100,19100,19100,19100,0
|
|
20240411,094400,139214680,19100,19080,19100,19080,547
|
|
20240411,094300,128772570,19090,19090,19090,19090,19
|
|
20240411,094200,128409860,19040,19050,19050,19040,361
|
|
20240411,094100,121534820,19050,19020,19050,19020,77
|
|
20240411,094000,120068750,19050,19050,19050,19050,10
|
|
20240411,093900,119878250,19050,19040,19050,19040,232
|
|
20240411,093800,115459640,19040,19050,19050,19040,108
|
|
20240411,093700,113402320,19050,19050,19050,19040,95
|
|
20240411,093600,111592980,19040,19040,19040,19040,0
|
|
20240411,093500,111592980,19040,19040,19040,19040,208
|
|
20240411,093400,107632660,19050,18990,19050,18990,1802
|
|
20240411,093300,73395360,18990,18930,18990,18930,247
|
|
20240411,093200,68709790,18920,18920,18920,18850,703
|
|
20240411,093100,55429480,18910,18910,18910,18910,0
|
|
20240411,093000,55429480,18910,18910,18910,18910,23
|
|
20240411,092900,54994550,18900,18900,18900,18900,50
|
|
20240411,092800,54049550,18910,18910,18910,18910,5
|
|
20240411,092700,53955000,18910,18900,18910,18900,51
|
|
20240411,092600,52991090,18860,18860,18860,18860,0
|
|
20240411,092500,52991090,18860,18860,18860,18860,51
|
|
20240411,092400,52029230,18860,18860,18860,18850,10
|
|
20240411,092300,51840670,18910,18910,18910,18910,30
|
|
20240411,092200,51273370,18920,18920,18920,18920,5
|
|
20240411,092100,51178770,18920,18920,18920,18920,20
|
|
20240411,092000,50800370,18920,18840,18920,18840,5
|
|
20240411,091900,50706010,18940,18940,18940,18940,4
|
|
20240411,091800,50630250,18940,18940,18940,18940,0
|
|
20240411,091700,50630250,18940,18950,18950,18840,56
|
|
20240411,091600,49570100,18960,18960,18960,18960,12
|
|
20240411,091500,49342580,19000,19000,19000,19000,1
|
|
20240411,091400,49323580,18830,19030,19030,18830,264
|
|
20240411,091300,44338680,19030,19000,19030,18970,572
|
|
20240411,091200,33470620,19020,19020,19020,19020,7
|
|
20240411,091100,33337480,19010,19000,19010,19000,251
|
|
20240411,091000,28565980,19010,19010,19010,19010,69
|
|
20240411,090900,27254290,19010,19010,19010,19010,0
|
|
20240411,090800,27254290,19010,19000,19010,19000,114
|
|
20240411,090700,25088270,19000,18990,19000,18990,16
|
|
20240411,090600,24784300,18990,18960,18990,18960,219
|
|
20240411,090500,20631940,18990,18960,18990,18960,61
|
|
20240411,090400,19475290,18960,18990,18990,18850,43
|
|
20240411,090300,18663350,18990,18900,19000,18900,35
|
|
20240411,090200,18000420,18900,18850,18900,18850,41
|
|
20240411,090100,17227470,18850,18910,18910,18850,25
|
|
20240411,090000,16756080,18850,18800,18850,18800,890
|