587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184400,358957355790,15420,15420,15420,15420,183283
|
|
20240417,184300,358957355790,15420,15420,15420,15420,0
|
|
20240417,184200,358957355790,15420,15420,15420,15420,0
|
|
20240417,184100,358957355790,15420,15420,15420,15420,0
|
|
20240417,184000,358957355790,15420,15420,15420,15420,0
|
|
20240417,183900,358957355790,15420,15420,15420,15420,0
|
|
20240417,183800,358957355790,15420,15420,15420,15420,0
|
|
20240417,183700,358957355790,15420,15420,15420,15420,0
|
|
20240417,183600,358957355790,15420,15420,15420,15420,0
|
|
20240417,183500,358957355790,15420,15420,15420,15420,0
|
|
20240417,183400,358957355790,15420,15420,15420,15420,0
|
|
20240417,183300,358957355790,15420,15420,15420,15420,0
|
|
20240417,183200,358957355790,15420,15420,15420,15420,0
|
|
20240417,183100,358957355790,15420,15420,15420,15420,0
|
|
20240417,183000,358957355790,15420,15420,15420,15420,0
|
|
20240417,182900,358957355790,15420,15420,15420,15420,0
|
|
20240417,182800,358957355790,15420,15420,15420,15420,0
|
|
20240417,182700,358957355790,15420,15420,15420,15420,0
|
|
20240417,182600,358957355790,15420,15420,15420,15420,0
|
|
20240417,182500,358957355790,15420,15420,15420,15420,0
|
|
20240417,182400,358957355790,15420,15420,15420,15420,0
|
|
20240417,182300,358957355790,15420,15420,15420,15420,0
|
|
20240417,182200,358957355790,15420,15420,15420,15420,0
|
|
20240417,182100,358957355790,15420,15420,15420,15420,0
|
|
20240417,182000,358957355790,15420,15420,15420,15420,0
|
|
20240417,181900,358957355790,15420,15420,15420,15420,0
|
|
20240417,181800,358957355790,15420,15420,15420,15420,0
|
|
20240417,181700,358957355790,15420,15420,15420,15420,0
|
|
20240417,181600,358957355790,15420,15420,15420,15420,0
|
|
20240417,181500,358957355790,15420,15420,15420,15420,0
|
|
20240417,181400,358957355790,15420,15420,15420,15420,183283
|
|
20240417,181300,358957355790,15420,15420,15420,15420,0
|
|
20240417,181200,358957355790,15420,15420,15420,15420,0
|
|
20240417,181100,358957355790,15420,15420,15420,15420,0
|
|
20240417,181000,358957355790,15420,15420,15420,15420,0
|
|
20240417,180900,358957355790,15420,15420,15420,15420,0
|
|
20240417,180800,358957355790,15420,15420,15420,15420,0
|
|
20240417,180700,358957355790,15420,15420,15420,15420,0
|
|
20240417,180600,358957355790,15420,15420,15420,15420,0
|
|
20240417,180500,358957355790,15420,15420,15420,15420,0
|
|
20240417,180400,358957355790,15420,15420,15420,15420,0
|
|
20240417,180300,358957355790,15420,15420,15420,15420,0
|
|
20240417,180200,358957355790,15420,15420,15420,15420,0
|
|
20240417,180100,358957355790,15420,15420,15420,15420,0
|
|
20240417,180000,358957355790,15420,15420,15420,15420,0
|
|
20240417,175900,358957355790,15420,15420,15420,15420,0
|
|
20240417,175800,358957355790,15420,15420,15420,15420,0
|
|
20240417,175700,358957355790,15420,15420,15420,15420,0
|
|
20240417,175600,358957355790,15420,15420,15420,15420,0
|
|
20240417,175500,358957355790,15420,15420,15420,15420,0
|
|
20240417,175400,358957355790,15420,15420,15420,15420,0
|
|
20240417,175300,358957355790,15420,15420,15420,15420,0
|
|
20240417,175200,358957355790,15420,15420,15420,15420,0
|
|
20240417,175100,358957355790,15420,15420,15420,15420,0
|
|
20240417,175000,358957355790,15420,15420,15420,15420,0
|
|
20240417,174900,358957355790,15420,15420,15420,15420,0
|
|
20240417,174800,358957355790,15420,15420,15420,15420,0
|
|
20240417,174700,358957355790,15420,15420,15420,15420,0
|
|
20240417,174600,358957355790,15420,15420,15420,15420,0
|
|
20240417,174500,358957355790,15420,15420,15420,15420,0
|
|
20240417,174400,358957355790,15420,15420,15420,15420,183283
|
|
20240417,174300,358957355790,15420,15420,15420,15420,0
|
|
20240417,174200,358957355790,15420,15420,15420,15420,0
|
|
20240417,174100,358957355790,15420,15420,15420,15420,0
|
|
20240417,174000,358957355790,15420,15420,15420,15420,0
|
|
20240417,173900,358957355790,15420,15420,15420,15420,0
|
|
20240417,173800,358957355790,15420,15420,15420,15420,0
|
|
20240417,173700,358957355790,15420,15420,15420,15420,0
|
|
20240417,173600,358957355790,15420,15420,15420,15420,0
|
|
20240417,173500,358957355790,15420,15420,15420,15420,0
|
|
20240417,173400,358957355790,15420,15420,15420,15420,0
|
|
20240417,173300,358957355790,15420,15420,15420,15420,0
|
|
20240417,173200,358957355790,15420,15420,15420,15420,0
|
|
20240417,173100,358957355790,15420,15420,15420,15420,0
|
|
20240417,173000,358957355790,15420,15420,15420,15420,0
|
|
20240417,172900,358957355790,15420,15420,15420,15420,0
|
|
20240417,172800,358957355790,15420,15420,15420,15420,0
|
|
20240417,172700,358957355790,15420,15420,15420,15420,0
|
|
20240417,172600,358957355790,15420,15420,15420,15420,0
|
|
20240417,172500,358957355790,15420,15420,15420,15420,0
|
|
20240417,172400,358957355790,15420,15420,15420,15420,0
|
|
20240417,172300,358957355790,15420,15420,15420,15420,0
|
|
20240417,172200,358957355790,15420,15420,15420,15420,0
|
|
20240417,172100,358957355790,15420,15420,15420,15420,0
|
|
20240417,172000,358957355790,15420,15420,15420,15420,0
|
|
20240417,171900,358957355790,15420,15420,15420,15420,0
|
|
20240417,171800,358957355790,15420,15420,15420,15420,0
|
|
20240417,171700,358957355790,15420,15420,15420,15420,0
|
|
20240417,171600,358957355790,15420,15420,15420,15420,0
|
|
20240417,171500,358957355790,15420,15420,15420,15420,0
|
|
20240417,171400,358957355790,15420,15420,15420,15420,183283
|
|
20240417,171300,358957355790,15420,15420,15420,15420,0
|
|
20240417,171200,358957355790,15420,15420,15420,15420,0
|
|
20240417,171100,358957355790,15420,15420,15420,15420,0
|
|
20240417,171000,358957355790,15420,15420,15420,15420,0
|
|
20240417,170900,358957355790,15420,15420,15420,15420,0
|
|
20240417,170800,358957355790,15420,15420,15420,15420,0
|
|
20240417,170700,358957355790,15420,15420,15420,15420,0
|
|
20240417,170600,358957355790,15420,15420,15420,15420,0
|
|
20240417,170500,358957355790,15420,15420,15420,15420,0
|
|
20240417,170400,358957355790,15420,15420,15420,15420,0
|
|
20240417,170300,358957355790,15420,15420,15420,15420,0
|
|
20240417,170200,358957355790,15420,15420,15420,15420,0
|
|
20240417,170100,358957355790,15420,15420,15420,15420,0
|
|
20240417,170000,358957355790,15420,15420,15420,15420,0
|
|
20240417,165900,358957355790,15420,15420,15420,15420,0
|
|
20240417,165800,358957355790,15420,15420,15420,15420,0
|
|
20240417,165700,358957355790,15420,15420,15420,15420,0
|
|
20240417,165600,358957355790,15420,15420,15420,15420,0
|
|
20240417,165500,358957355790,15420,15420,15420,15420,0
|
|
20240417,165400,358957355790,15420,15420,15420,15420,0
|
|
20240417,165300,358957355790,15420,15420,15420,15420,0
|
|
20240417,165200,358957355790,15420,15420,15420,15420,0
|
|
20240417,165100,358957355790,15420,15420,15420,15420,0
|
|
20240417,165000,358957355790,15420,15420,15420,15420,0
|
|
20240417,164900,358957355790,15420,15420,15420,15420,0
|
|
20240417,164800,358957355790,15420,15420,15420,15420,0
|
|
20240417,164700,358957355790,15420,15420,15420,15420,0
|
|
20240417,164600,358957355790,15420,15420,15420,15420,0
|
|
20240417,164500,358957355790,15420,15420,15420,15420,0
|
|
20240417,164400,358957355790,15420,15420,15420,15420,183283
|
|
20240417,164300,358957355790,15420,15420,15420,15420,0
|
|
20240417,164200,358957355790,15420,15420,15420,15420,0
|
|
20240417,164100,358957355790,15420,15420,15420,15420,0
|
|
20240417,164000,358957355790,15420,15420,15420,15420,0
|
|
20240417,163900,358957355790,15420,15420,15420,15420,0
|
|
20240417,163800,358957355790,15420,15420,15420,15420,0
|
|
20240417,163700,358957355790,15420,15420,15420,15420,0
|
|
20240417,163600,358957355790,15420,15420,15420,15420,0
|
|
20240417,163500,358957355790,15420,15420,15420,15420,0
|
|
20240417,163400,358957355790,15420,15420,15420,15420,0
|
|
20240417,163300,358957355790,15420,15420,15420,15420,0
|
|
20240417,163200,358957355790,15420,15420,15420,15420,0
|
|
20240417,163100,358957355790,15420,15420,15420,15420,0
|
|
20240417,163000,358957355790,15420,15420,15420,15420,0
|
|
20240417,162900,358957355790,15420,15420,15420,15420,0
|
|
20240417,162800,358957355790,15420,15420,15420,15420,0
|
|
20240417,162700,358957355790,15420,15420,15420,15420,0
|
|
20240417,162600,358957355790,15420,15420,15420,15420,0
|
|
20240417,162500,358957355790,15420,15420,15420,15420,0
|
|
20240417,162400,358957355790,15420,15420,15420,15420,0
|
|
20240417,162300,358957355790,15420,15420,15420,15420,0
|
|
20240417,162200,358957355790,15420,15420,15420,15420,0
|
|
20240417,162100,358957355790,15420,15420,15420,15420,0
|
|
20240417,162000,358957355790,15420,15420,15420,15420,0
|
|
20240417,161900,358957355790,15420,15420,15420,15420,0
|
|
20240417,161800,358957355790,15420,15420,15420,15420,0
|
|
20240417,161700,358957355790,15420,15420,15420,15420,0
|
|
20240417,161600,358957355790,15420,15420,15420,15420,0
|
|
20240417,161500,358957355790,15420,15420,15420,15420,0
|
|
20240417,161400,358957355790,15420,15420,15420,15420,183283
|
|
20240417,161300,358957355790,15420,15420,15420,15420,0
|
|
20240417,161200,358957355790,15420,15420,15420,15420,0
|
|
20240417,161100,358957355790,15420,15420,15420,15420,0
|
|
20240417,161000,358957355790,15420,15420,15420,15420,0
|
|
20240417,160900,358957355790,15420,15420,15420,15420,0
|
|
20240417,160800,358957355790,15420,15420,15420,15420,0
|
|
20240417,160700,358957355790,15420,15420,15420,15420,0
|
|
20240417,160600,358957355790,15420,15420,15420,15420,0
|
|
20240417,160500,358957355790,15420,15420,15420,15420,0
|
|
20240417,160400,358957355790,15420,15420,15420,15420,0
|
|
20240417,160300,358957355790,15420,15420,15420,15420,0
|
|
20240417,160200,358957355790,15420,15420,15420,15420,0
|
|
20240417,160100,358957355790,15420,15420,15420,15420,0
|
|
20240417,160000,358957355790,15420,15420,15420,15420,0
|
|
20240417,155900,358957355790,15420,15420,15420,15420,0
|
|
20240417,155800,358957355790,15420,15420,15420,15420,0
|
|
20240417,155700,358957355790,15420,15420,15420,15420,0
|
|
20240417,155600,358957355790,15420,15420,15420,15420,0
|
|
20240417,155500,358957355790,15420,15420,15420,15420,0
|
|
20240417,155400,358957355790,15420,15420,15420,15420,0
|
|
20240417,155300,358957355790,15420,15420,15420,15420,0
|
|
20240417,155200,358957355790,15420,15420,15420,15420,0
|
|
20240417,155100,358957355790,15420,15420,15420,15420,0
|
|
20240417,155000,358957355790,15420,15420,15420,15420,0
|
|
20240417,154900,358957355790,15420,15420,15420,15420,0
|
|
20240417,154800,358957355790,15420,15420,15420,15420,0
|
|
20240417,154700,358957355790,15420,15420,15420,15420,0
|
|
20240417,154600,358957355790,15420,15420,15420,15420,0
|
|
20240417,154500,358957355790,15420,15420,15420,15420,0
|
|
20240417,154400,358957355790,15420,15420,15420,15420,183283
|
|
20240417,154300,358957355790,15420,15420,15420,15420,0
|
|
20240417,154200,358957355790,15420,15420,15420,15420,0
|
|
20240417,154100,358957355790,15420,15420,15420,15420,0
|
|
20240417,154000,358957355790,15420,15420,15420,15420,0
|
|
20240417,153900,358957355790,15420,15420,15420,15420,0
|
|
20240417,153800,358957355790,15420,15420,15420,15420,0
|
|
20240417,153700,358957355790,15420,15420,15420,15420,0
|
|
20240417,153600,358957355790,15420,15420,15420,15420,0
|
|
20240417,153500,358957355790,15420,15420,15420,15420,0
|
|
20240417,153400,358957355790,15420,15420,15420,15420,0
|
|
20240417,153300,358957355790,15420,15420,15420,15420,0
|
|
20240417,153200,358957355790,15420,15420,15420,15420,0
|
|
20240417,153100,358957355790,15420,15420,15420,15420,0
|
|
20240417,153000,358957355790,15420,15420,15420,15420,183283
|
|
20240417,152900,356131131930,15380,15380,15380,15380,0
|
|
20240417,152800,356131131930,15380,15380,15380,15380,0
|
|
20240417,152700,356131131930,15380,15380,15380,15380,0
|
|
20240417,152600,356131131930,15380,15380,15380,15380,0
|
|
20240417,152500,356131131930,15380,15380,15380,15380,0
|
|
20240417,152400,356131131930,15380,15380,15380,15380,0
|
|
20240417,152300,356131131930,15380,15380,15380,15380,0
|
|
20240417,152200,356131131930,15380,15380,15380,15380,0
|
|
20240417,152100,356131131930,15380,15380,15380,15380,0
|
|
20240417,152000,356131131930,15380,15380,15380,15380,0
|
|
20240417,151900,356131131930,15380,15350,15380,15280,91518
|
|
20240417,151800,354728144610,15340,15350,15390,15340,37362
|
|
20240417,151700,354154378460,15340,15410,15440,15340,68476
|
|
20240417,151600,353101119010,15400,15390,15490,15380,110347
|
|
20240417,151500,351397934180,15390,15370,15390,15350,17763
|
|
20240417,151400,351125001850,15370,15350,15420,15330,48739
|
|
20240417,151300,350375181490,15350,15390,15390,15320,28795
|
|
20240417,151200,349932893850,15390,15420,15430,15360,40536
|
|
20240417,151100,349308756460,15430,15370,15460,15370,132503
|
|
20240417,151000,347265265940,15370,15380,15380,15340,21805
|
|
20240417,150900,346930355450,15370,15310,15380,15270,53324
|
|
20240417,150800,346114050600,15310,15390,15390,15300,51386
|
|
20240417,150700,345326684030,15390,15390,15400,15330,44061
|
|
20240417,150600,344650061950,15380,15380,15400,15350,30487
|
|
20240417,150500,344181357760,15380,15400,15400,15350,43504
|
|
20240417,150400,343512676950,15400,15370,15430,15360,114982
|
|
20240417,150300,341742139890,15370,15360,15380,15320,46424
|
|
20240417,150200,341029457940,15360,15340,15380,15280,49411
|
|
20240417,150100,340271388670,15340,15290,15350,15270,53556
|
|
20240417,150000,339451203910,15280,15330,15350,15220,76213
|
|
20240417,145900,338287164630,15340,15340,15400,15320,112959
|
|
20240417,145800,336550853480,15340,15310,15350,15310,47009
|
|
20240417,145700,335830050880,15320,15330,15370,15280,97063
|
|
20240417,145600,334342329990,15320,15300,15370,15270,108542
|
|
20240417,145500,332677866050,15300,15250,15330,15240,123416
|
|
20240417,145400,330790030190,15250,15170,15280,15160,87166
|
|
20240417,145300,329461897650,15180,15160,15200,15150,44983
|
|
20240417,145200,328778835770,15160,15130,15160,15110,14342
|
|
20240417,145100,328561763500,15130,15150,15160,15110,16356
|
|
20240417,145000,328314333600,15160,15130,15170,15130,16704
|
|
20240417,144900,328061256870,15130,15140,15190,15110,58052
|
|
20240417,144800,327181472820,15130,15100,15140,15080,17353
|
|
20240417,144700,326919103910,15100,15090,15100,15040,19387
|
|
20240417,144600,326626819960,15090,15080,15100,15070,11925
|
|
20240417,144500,326446933500,15090,15130,15140,15080,36264
|
|
20240417,144400,325898549280,15130,15080,15140,15080,31337
|
|
20240417,144300,325425002100,15080,15080,15110,15070,40668
|
|
20240417,144200,324811157570,15090,15020,15100,15010,17599
|
|
20240417,144100,324546072700,15020,15030,15040,14990,10796
|
|
20240417,144000,324383986850,15030,15040,15080,15020,16291
|
|
20240417,143900,324138882100,15030,15010,15040,14970,22281
|
|
20240417,143800,323804409590,15010,15050,15060,15010,13632
|
|
20240417,143700,323599457220,15050,15060,15090,15040,59142
|
|
20240417,143600,322708631620,15060,15070,15080,15030,94965
|
|
20240417,143500,321279055880,15060,14960,15070,14940,74111
|
|
20240417,143400,320165799820,14960,14940,14960,14930,4548
|
|
20240417,143300,320097827550,14950,14940,14960,14920,10521
|
|
20240417,143200,319940587790,14950,14950,14970,14930,19732
|
|
20240417,143100,319645440280,14940,14890,14950,14890,14414
|
|
20240417,143000,319430269020,14890,14880,14900,14870,4675
|
|
20240417,142900,319360666070,14880,14820,14890,14820,7778
|
|
20240417,142800,319245091800,14830,14830,14840,14800,12513
|
|
20240417,142700,319059732710,14830,14830,14840,14820,3750
|
|
20240417,142600,319004130270,14840,14880,14880,14810,15604
|
|
20240417,142500,318772508750,14880,14890,14900,14870,4136
|
|
20240417,142400,318710953590,14890,14890,14920,14860,5878
|
|
20240417,142300,318623492470,14890,14920,14930,14870,11623
|
|
20240417,142200,318450295970,14920,14960,14960,14920,2653
|
|
20240417,142100,318410672280,14970,14920,14970,14920,6786
|
|
20240417,142000,318309300050,14930,14890,14930,14890,6713
|
|
20240417,141900,318209239200,14900,14890,14920,14890,5665
|
|
20240417,141800,318124824260,14890,14950,14950,14890,8347
|
|
20240417,141700,318000407940,14950,14960,14960,14910,16676
|
|
20240417,141600,317751354100,14950,14970,14990,14940,20613
|
|
20240417,141500,317442764130,14970,14920,14970,14910,8156
|
|
20240417,141400,317320972380,14920,14930,14940,14910,6274
|
|
20240417,141300,317227357010,14930,14920,14940,14900,5245
|
|
20240417,141200,317149120660,14910,14910,14940,14890,5143
|
|
20240417,141100,317072411450,14890,14940,14960,14890,12407
|
|
20240417,141000,316887161740,14930,14960,14970,14920,25587
|
|
20240417,140900,316504538510,14940,14920,14990,14910,43546
|
|
20240417,140800,315852973080,14910,14870,14920,14870,9841
|
|
20240417,140700,315706375300,14860,14890,14890,14860,5635
|
|
20240417,140600,315622576740,14880,14880,14900,14870,7271
|
|
20240417,140500,315514305160,14880,14860,14890,14860,3747
|
|
20240417,140400,315458554880,14860,14880,14890,14850,6044
|
|
20240417,140300,315368730040,14900,14860,14920,14850,25837
|
|
20240417,140200,314983974170,14850,14820,14860,14820,5193
|
|
20240417,140100,314906873280,14820,14830,14850,14810,7762
|
|
20240417,140000,314791756580,14830,14790,14880,14790,30142
|
|
20240417,135900,314344867310,14800,14780,14810,14780,11600
|
|
20240417,135800,314173329260,14790,14810,14820,14760,23623
|
|
20240417,135700,313824117050,14810,14820,14840,14810,10461
|
|
20240417,135600,313669046720,14830,14780,14910,14780,41066
|
|
20240417,135500,313059711000,14780,14780,14790,14660,86437
|
|
20240417,135400,311786598790,14780,14820,14840,14780,21824
|
|
20240417,135300,311463507410,14830,14840,14870,14830,9685
|
|
20240417,135200,311319789470,14840,14870,14870,14840,8362
|
|
20240417,135100,311195549830,14870,14860,14880,14850,4872
|
|
20240417,135000,311123109010,14860,14850,14920,14830,19564
|
|
20240417,134900,310832214750,14840,14830,14860,14820,10052
|
|
20240417,134800,310683046970,14820,14840,14860,14800,13669
|
|
20240417,134700,310480371280,14790,14850,14880,14790,23270
|
|
20240417,134600,310135477330,14830,14880,14890,14830,10421
|
|
20240417,134500,309980644980,14880,14810,14890,14790,21828
|
|
20240417,134400,309656858650,14820,14890,14900,14810,30953
|
|
20240417,134300,309197589880,14890,14950,14960,14890,35037
|
|
20240417,134200,308674686310,14940,14950,14960,14940,4945
|
|
20240417,134100,308600789550,14960,14940,14960,14930,5941
|
|
20240417,134000,308512011480,14920,14910,14950,14910,9870
|
|
20240417,133900,308364772780,14910,14940,14960,14910,24770
|
|
20240417,133800,307995023330,14940,14990,14990,14940,12509
|
|
20240417,133700,307807968740,14980,14990,15030,14970,33834
|
|
20240417,133600,307300374840,14990,14930,14990,14920,31002
|
|
20240417,133500,306836790560,14930,14890,14940,14870,26936
|
|
20240417,133400,306435552370,14890,14880,14900,14880,12736
|
|
20240417,133300,306245897300,14880,14910,14920,14860,28482
|
|
20240417,133200,305821960430,14910,14850,14920,14850,38200
|
|
20240417,133100,305253628050,14850,14840,14860,14690,132215
|
|
20240417,133000,303300298660,14830,14900,14900,14820,30942
|
|
20240417,132900,302840959380,14890,14900,14920,14890,17786
|
|
20240417,132800,302575844210,14900,14860,14930,14850,28649
|
|
20240417,132700,302149279210,14870,14870,14900,14840,27563
|
|
20240417,132600,301739232050,14860,14950,14950,14810,97937
|
|
20240417,132500,300282804670,14950,14940,14980,14930,12608
|
|
20240417,132400,300094212140,14940,15000,15000,14920,31847
|
|
20240417,132300,299618301330,15000,14970,15000,14960,17792
|
|
20240417,132200,299351702380,14960,14980,15000,14960,19565
|
|
20240417,132100,299058677910,14990,14920,15050,14900,25800
|
|
20240417,132000,298672757250,14920,15040,15040,14900,68964
|
|
20240417,131900,297641341500,15030,15060,15080,15030,15804
|
|
20240417,131800,297403416970,15050,15000,15090,14990,23743
|
|
20240417,131700,297046341590,15010,15080,15090,15000,51566
|
|
20240417,131600,296270177590,15080,15050,15090,15050,37552
|
|
20240417,131500,295704219570,15050,14990,15060,14960,36457
|
|
20240417,131400,295157353210,14990,14980,15050,14940,85672
|
|
20240417,131300,293873171270,14990,15140,15140,14930,186756
|
|
20240417,131200,291067275300,15130,15250,15260,15130,132610
|
|
20240417,131100,289052355710,15250,15260,15270,15250,8162
|
|
20240417,131000,288927793330,15260,15270,15300,15260,7264
|
|
20240417,130900,288816854780,15290,15290,15290,15270,5535
|
|
20240417,130800,288732309050,15280,15290,15310,15270,6491
|
|
20240417,130700,288633067380,15300,15300,15310,15290,1845
|
|
20240417,130600,288604838010,15310,15320,15330,15290,7578
|
|
20240417,130500,288488753530,15320,15260,15330,15250,18337
|
|
20240417,130400,288208368900,15250,15300,15300,15250,15586
|
|
20240417,130300,287970416640,15290,15290,15300,15270,5375
|
|
20240417,130200,287888287630,15280,15270,15300,15270,2104
|
|
20240417,130100,287856152160,15280,15300,15300,15270,3985
|
|
20240417,130000,287795234630,15300,15290,15310,15290,4031
|
|
20240417,125900,287733557410,15290,15280,15310,15280,6644
|
|
20240417,125800,287631960610,15280,15260,15300,15260,2427
|
|
20240417,125700,287594899750,15260,15270,15280,15260,8794
|
|
20240417,125600,287460684040,15260,15260,15270,15250,4780
|
|
20240417,125500,287387733990,15260,15260,15270,15250,19606
|
|
20240417,125400,287088643830,15270,15280,15290,15250,50023
|
|
20240417,125300,286325016180,15280,15290,15300,15280,13356
|
|
20240417,125200,286120834870,15300,15310,15310,15290,13444
|
|
20240417,125100,285915156880,15310,15320,15330,15300,3676
|
|
20240417,125000,285858856060,15320,15300,15330,15300,4150
|
|
20240417,124900,285795317560,15290,15340,15340,15280,35065
|
|
20240417,124800,285258652440,15350,15360,15370,15340,5355
|
|
20240417,124700,285176439060,15360,15400,15410,15360,10805
|
|
20240417,124600,285010211540,15390,15380,15430,15370,30484
|
|
20240417,124500,284540617190,15370,15340,15380,15340,3222
|
|
20240417,124400,284491128330,15340,15300,15380,15300,8443
|
|
20240417,124300,284361676650,15300,15310,15320,15300,9822
|
|
20240417,124200,284211310410,15320,15370,15380,15310,7565
|
|
20240417,124100,284095306770,15360,15340,15400,15320,17090
|
|
20240417,124000,283832516030,15320,15310,15340,15300,3101
|
|
20240417,123900,283785025420,15310,15340,15350,15300,4907
|
|
20240417,123800,283709863760,15340,15340,15360,15310,5829
|
|
20240417,123700,283620473350,15340,15330,15350,15300,6100
|
|
20240417,123600,283527051300,15330,15330,15340,15300,9490
|
|
20240417,123500,283381691550,15330,15360,15360,15330,5429
|
|
20240417,123400,283298388580,15360,15340,15370,15330,8950
|
|
20240417,123300,283161007010,15340,15350,15360,15340,2918
|
|
20240417,123200,283116222500,15360,15380,15380,15350,3886
|
|
20240417,123100,283056506520,15370,15320,15370,15310,7527
|
|
20240417,123000,282941086220,15330,15320,15340,15310,4064
|
|
20240417,122900,282878796650,15330,15290,15340,15290,5884
|
|
20240417,122800,282788721220,15300,15310,15310,15280,15613
|
|
20240417,122700,282549969090,15300,15340,15340,15280,32515
|
|
20240417,122600,282052682910,15340,15390,15390,15340,13319
|
|
20240417,122500,281847977380,15400,15400,15410,15390,6785
|
|
20240417,122400,281743487180,15400,15430,15440,15380,12712
|
|
20240417,122300,281547710550,15440,15370,15440,15360,12832
|
|
20240417,122200,281350123660,15360,15370,15380,15360,3336
|
|
20240417,122100,281298853580,15370,15390,15400,15350,12751
|
|
20240417,122000,281102725010,15390,15350,15390,15330,12016
|
|
20240417,121900,280918104160,15350,15300,15350,15280,18942
|
|
20240417,121800,280628148590,15300,15310,15320,15300,7801
|
|
20240417,121700,280508757960,15310,15310,15320,15300,7568
|
|
20240417,121600,280392898180,15310,15320,15320,15310,5013
|
|
20240417,121500,280316133680,15320,15300,15330,15300,11019
|
|
20240417,121400,280147443830,15300,15340,15350,15300,10870
|
|
20240417,121300,279980960010,15330,15310,15340,15310,7827
|
|
20240417,121200,279861031170,15320,15320,15340,15310,11417
|
|
20240417,121100,279686070960,15320,15270,15330,15270,6758
|
|
20240417,121000,279582603600,15280,15280,15300,15260,20781
|
|
20240417,120900,279265188210,15280,15300,15320,15280,20155
|
|
20240417,120800,278956938780,15290,15300,15310,15270,40356
|
|
20240417,120700,278340137400,15300,15330,15340,15290,44693
|
|
20240417,120600,277656247330,15330,15340,15350,15320,16293
|
|
20240417,120500,277406457110,15330,15370,15370,15320,21439
|
|
20240417,120400,277077575070,15380,15430,15430,15350,18209
|
|
20240417,120300,276797205740,15420,15410,15440,15400,8230
|
|
20240417,120200,276670331970,15400,15360,15420,15360,9881
|
|
20240417,120100,276518231890,15360,15400,15410,15350,20843
|
|
20240417,120000,276197739140,15400,15450,15460,15370,23387
|
|
20240417,115900,275837385430,15450,15470,15510,15430,28231
|
|
20240417,115800,275400876030,15480,15480,15530,15460,29050
|
|
20240417,115700,274950692650,15470,15530,15540,15470,41966
|
|
20240417,115600,274300107390,15530,15590,15590,15510,50528
|
|
20240417,115500,273514293730,15590,15480,15590,15470,144039
|
|
20240417,115400,271275063680,15480,15390,15480,15370,34814
|
|
20240417,115300,270738161400,15400,15370,15420,15360,19301
|
|
20240417,115200,270440964190,15370,15350,15370,15330,4443
|
|
20240417,115100,270372747110,15350,15350,15370,15340,5295
|
|
20240417,115000,270291440170,15350,15340,15350,15300,5230
|
|
20240417,114900,270211286310,15300,15320,15340,15290,5256
|
|
20240417,114800,270130832470,15300,15320,15330,15300,6271
|
|
20240417,114700,270034820610,15320,15310,15350,15310,2269
|
|
20240417,114600,270000038970,15320,15350,15370,15310,7911
|
|
20240417,114500,269878604770,15360,15300,15370,15290,4618
|
|
20240417,114400,269807803070,15290,15280,15300,15250,25651
|
|
20240417,114300,269416158730,15270,15280,15300,15270,7669
|
|
20240417,114200,269298992130,15280,15290,15300,15280,4959
|
|
20240417,114100,269223166220,15300,15270,15300,15270,4345
|
|
20240417,114000,269156734760,15270,15250,15300,15250,17111
|
|
20240417,113900,268895521560,15260,15290,15300,15250,46056
|
|
20240417,113800,268192455480,15290,15330,15330,15290,16845
|
|
20240417,113700,267934599010,15320,15330,15340,15310,6546
|
|
20240417,113600,267834329340,15330,15340,15350,15320,4330
|
|
20240417,113500,267767937180,15330,15300,15340,15300,6955
|
|
20240417,113400,267661474840,15300,15350,15360,15300,26686
|
|
20240417,113300,267252688670,15360,15320,15360,15320,4944
|
|
20240417,113200,267176833170,15320,15320,15330,15310,9456
|
|
20240417,113100,267031957360,15320,15360,15370,15320,26342
|
|
20240417,113000,266627734510,15360,15410,15410,15360,19119
|
|
20240417,112900,266333670970,15410,15420,15440,15400,12684
|
|
20240417,112800,266138075020,15430,15450,15450,15420,8991
|
|
20240417,112700,265999287920,15450,15470,15480,15440,18771
|
|
20240417,112600,265709091630,15470,15450,15490,15440,13547
|
|
20240417,112500,265499498100,15450,15440,15490,15430,15379
|
|
20240417,112400,265261794030,15440,15400,15450,15400,10896
|
|
20240417,112300,265093792870,15410,15390,15430,15390,8404
|
|
20240417,112200,264964319210,15400,15430,15440,15380,14831
|
|
20240417,112100,264735904050,15430,15450,15450,15410,13317
|
|
20240417,112000,264530460790,15440,15500,15510,15430,29311
|
|
20240417,111900,264076854540,15500,15400,15500,15400,38261
|
|
20240417,111800,263485019190,15400,15450,15460,15400,16344
|
|
20240417,111700,263232797980,15450,15370,15460,15370,19552
|
|
20240417,111600,262931034920,15380,15360,15390,15350,13420
|
|
20240417,111500,262724853040,15360,15390,15410,15350,18852
|
|
20240417,111400,262435044350,15390,15420,15440,15390,24709
|
|
20240417,111300,262054003880,15420,15350,15420,15350,20730
|
|
20240417,111200,261734703540,15350,15360,15380,15330,12747
|
|
20240417,111100,261539089470,15360,15390,15400,15340,27611
|
|
20240417,111000,261114600780,15390,15390,15400,15380,13022
|
|
20240417,110900,260914254050,15390,15400,15420,15380,22409
|
|
20240417,110800,260569210080,15390,15320,15410,15300,37601
|
|
20240417,110700,259990839700,15320,15280,15320,15260,8100
|
|
20240417,110600,259867030630,15290,15270,15300,15250,7163
|
|
20240417,110500,259757620570,15260,15270,15280,15250,7438
|
|
20240417,110400,259644075060,15260,15260,15270,15250,13161
|
|
20240417,110300,259443280450,15260,15290,15300,15240,24957
|
|
20240417,110200,259062446660,15290,15320,15320,15270,17397
|
|
20240417,110100,258796415700,15320,15310,15340,15290,11738
|
|
20240417,110000,258616699140,15310,15310,15330,15290,22452
|
|
20240417,105900,258272990890,15310,15330,15330,15300,14609
|
|
20240417,105800,258049358770,15320,15310,15330,15310,8583
|
|
20240417,105700,257917861140,15320,15320,15320,15300,8317
|
|
20240417,105600,257790545710,15320,15370,15370,15300,18544
|
|
20240417,105500,257506226830,15370,15290,15370,15280,20705
|
|
20240417,105400,257189014310,15290,15250,15290,15230,35318
|
|
20240417,105300,256650503520,15250,15290,15310,15250,39527
|
|
20240417,105200,256046526900,15280,15270,15300,15260,32413
|
|
20240417,105100,255551364200,15270,15290,15320,15270,40880
|
|
20240417,105000,254926103630,15290,15370,15400,15250,97211
|
|
20240417,104900,253435869140,15370,15440,15440,15370,54386
|
|
20240417,104800,252598297480,15440,15540,15550,15410,64443
|
|
20240417,104700,251601173280,15550,15560,15610,15530,101192
|
|
20240417,104600,250024363300,15560,15530,15570,15520,24180
|
|
20240417,104500,249648636420,15540,15580,15590,15520,66966
|
|
20240417,104400,248607217710,15570,15550,15580,15510,61522
|
|
20240417,104300,247650889760,15550,15510,15550,15490,52619
|
|
20240417,104200,246834042890,15510,15460,15540,15410,50111
|
|
20240417,104100,246057106480,15460,15480,15490,15380,41154
|
|
20240417,104000,245422090960,15470,15460,15500,15460,25823
|
|
20240417,103900,245022488350,15460,15510,15520,15440,46357
|
|
20240417,103800,244305039230,15510,15450,15520,15430,51169
|
|
20240417,103700,243512681040,15440,15400,15480,15400,46993
|
|
20240417,103600,242786311800,15400,15440,15450,15370,52738
|
|
20240417,103500,241973625000,15440,15440,15450,15400,63734
|
|
20240417,103400,240990385810,15430,15360,15440,15360,59395
|
|
20240417,103300,240075251930,15360,15300,15400,15280,76744
|
|
20240417,103200,238895904990,15300,15300,15310,15270,35616
|
|
20240417,103100,238351436650,15290,15310,15320,15270,25011
|
|
20240417,103000,237968993580,15310,15310,15310,15240,36100
|
|
20240417,102900,237417720890,15320,15310,15360,15270,85636
|
|
20240417,102800,236105663820,15310,15230,15310,15220,83283
|
|
20240417,102700,234833405190,15230,15250,15280,15200,97313
|
|
20240417,102600,233350912300,15260,15310,15310,15180,205481
|
|
20240417,102500,230222429760,15310,15350,15410,15270,117163
|
|
20240417,102400,228425674270,15350,15390,15500,15250,267358
|
|
20240417,102300,224318043170,15400,15620,15640,15390,213234
|
|
20240417,102200,221015763570,15620,15610,15690,15530,184346
|
|
20240417,102100,218138585290,15610,15680,15700,15590,200818
|
|
20240417,102000,214998602260,15690,15880,15900,15630,194604
|
|
20240417,101900,211930274920,15870,15770,15900,15740,139741
|
|
20240417,101800,209717749820,15780,15920,16030,15720,301740
|
|
20240417,101700,204928401240,15910,16100,16140,15790,291903
|
|
20240417,101600,200258412340,16080,15970,16100,15950,202790
|
|
20240417,101500,197009876830,15950,16160,16170,15900,341306
|
|
20240417,101400,191528185720,16150,16180,16240,16090,461743
|
|
20240417,101300,184060153740,16180,16000,16190,15960,598379
|
|
20240417,101200,174425996690,16010,15920,16030,15870,336857
|
|
20240417,101100,169045739840,15910,16020,16020,15880,402924
|
|
20240417,101000,162612612810,16020,15950,16020,15840,539309
|
|
20240417,100900,154016823850,15950,15840,15950,15720,698345
|
|
20240417,100800,142939910530,15830,15570,15860,15500,592347
|
|
20240417,100700,133651962210,15580,15420,15590,15410,269613
|
|
20240417,100600,129474284950,15430,15360,15430,15340,82767
|
|
20240417,100500,128200895900,15360,15340,15380,15270,39870
|
|
20240417,100400,127589356910,15320,15240,15340,15240,27245
|
|
20240417,100300,127172459160,15250,15310,15320,15230,14711
|
|
20240417,100200,126947789300,15320,15340,15340,15270,24424
|
|
20240417,100100,126573984690,15340,15180,15360,15180,51123
|
|
20240417,100000,125791805370,15180,15230,15240,15180,26343
|
|
20240417,095900,125391522250,15230,15260,15260,15230,12198
|
|
20240417,095800,125205536690,15260,15200,15280,15180,25579
|
|
20240417,095700,124815611320,15230,15270,15290,15180,27256
|
|
20240417,095600,124399949710,15280,15260,15290,15260,23310
|
|
20240417,095500,124043842090,15280,15210,15300,15170,51353
|
|
20240417,095400,123259960100,15200,15190,15260,15180,35013
|
|
20240417,095300,122727059480,15180,15130,15230,15100,32057
|
|
20240417,095200,122242132700,15120,15150,15160,15110,64248
|
|
20240417,095100,121270170210,15150,15220,15270,15150,41267
|
|
20240417,095000,120643058590,15220,15240,15240,15150,140737
|
|
20240417,094900,118506022800,15220,15290,15310,15210,61193
|
|
20240417,094800,117572419200,15290,15350,15360,15270,64786
|
|
20240417,094700,116580669080,15340,15320,15430,15310,33283
|
|
20240417,094600,116069240000,15320,15320,15380,15310,23483
|
|
20240417,094500,115709062800,15360,15390,15460,15300,85080
|
|
20240417,094400,114403089540,15390,15460,15470,15360,80891
|
|
20240417,094300,113156120940,15470,15440,15530,15410,87440
|
|
20240417,094200,111804084640,15440,15480,15640,15440,330877
|
|
20240417,094100,106652450480,15480,15380,15550,15380,191817
|
|
20240417,094000,103680824100,15380,15360,15510,15350,137584
|
|
20240417,093900,101554221650,15360,15310,15440,15290,57760
|
|
20240417,093800,100665609140,15310,15280,15370,15270,27795
|
|
20240417,093700,100239916660,15280,15320,15420,15270,51102
|
|
20240417,093600,99456197750,15310,15380,15390,15300,64849
|
|
20240417,093500,98462284790,15380,15380,15450,15330,77797
|
|
20240417,093400,97265611630,15380,15520,15520,15320,150502
|
|
20240417,093300,94945063320,15510,15380,15520,15300,227461
|
|
20240417,093200,91434205950,15380,15220,15410,15210,177025
|
|
20240417,093100,88717114630,15220,15180,15220,15150,40518
|
|
20240417,093000,88102330480,15170,15220,15240,15150,36594
|
|
20240417,092900,87546642910,15220,15220,15290,15180,24737
|
|
20240417,092800,87169753350,15220,15160,15280,15150,34968
|
|
20240417,092700,86638119990,15150,15190,15240,15150,71702
|
|
20240417,092600,85550200200,15190,15220,15280,15180,32149
|
|
20240417,092500,85060745920,15220,15360,15370,15210,48446
|
|
20240417,092400,84318961280,15380,15250,15380,15230,62470
|
|
20240417,092300,83360806580,15230,15180,15260,15170,33159
|
|
20240417,092200,82856564850,15180,15220,15330,15170,71730
|
|
20240417,092100,81765784300,15230,15330,15350,15220,63931
|
|
20240417,092000,80789609500,15330,15330,15430,15310,136600
|
|
20240417,091900,78688962810,15330,15240,15370,15240,76772
|
|
20240417,091800,77513113870,15250,15180,15250,15170,23001
|
|
20240417,091700,77163373120,15190,15180,15240,15150,47947
|
|
20240417,091600,76435375970,15180,15310,15330,15100,96301
|
|
20240417,091500,74970035150,15300,15350,15450,15290,168009
|
|
20240417,091400,72385796120,15340,15290,15350,15230,119040
|
|
20240417,091300,70563992610,15280,15090,15340,15080,137812
|
|
20240417,091200,68463386000,15090,15190,15200,15060,105173
|
|
20240417,091100,66873932900,15200,15190,15250,15180,68844
|
|
20240417,091000,65826791650,15190,15090,15200,15070,93817
|
|
20240417,090900,64404215540,15090,15360,15360,15020,194113
|
|
20240417,090800,61463449040,15370,15240,15400,15170,130606
|
|
20240417,090700,59472157560,15230,15410,15420,15230,158538
|
|
20240417,090600,57046022710,15410,15620,15630,15260,231037
|
|
20240417,090500,53474958100,15620,15420,15650,15410,327796
|
|
20240417,090400,48378415660,15430,15230,15460,15200,203713
|
|
20240417,090300,45250042420,15230,15460,15470,15160,316541
|
|
20240417,090200,40395997820,15470,15460,15500,15310,398756
|
|
20240417,090100,34257947360,15460,15590,15800,15460,543179
|
|
20240417,090000,25759888760,15600,15700,16090,15550,1630515
|