582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183900,1494713100,17410,17410,17410,17410,2371
|
|
20240405,183800,1494713100,17410,17410,17410,17410,0
|
|
20240405,183700,1494713100,17410,17410,17410,17410,0
|
|
20240405,183600,1494713100,17410,17410,17410,17410,0
|
|
20240405,183500,1494713100,17410,17410,17410,17410,0
|
|
20240405,183400,1494713100,17410,17410,17410,17410,0
|
|
20240405,183300,1494713100,17410,17410,17410,17410,0
|
|
20240405,183200,1494713100,17410,17410,17410,17410,0
|
|
20240405,183100,1494713100,17410,17410,17410,17410,0
|
|
20240405,183000,1494713100,17410,17410,17410,17410,0
|
|
20240405,182900,1494713100,17410,17410,17410,17410,0
|
|
20240405,182800,1494713100,17410,17410,17410,17410,0
|
|
20240405,182700,1494713100,17410,17410,17410,17410,0
|
|
20240405,182600,1494713100,17410,17410,17410,17410,0
|
|
20240405,182500,1494713100,17410,17410,17410,17410,0
|
|
20240405,182400,1494713100,17410,17410,17410,17410,0
|
|
20240405,182300,1494713100,17410,17410,17410,17410,0
|
|
20240405,182200,1494713100,17410,17410,17410,17410,0
|
|
20240405,182100,1494713100,17410,17410,17410,17410,0
|
|
20240405,182000,1494713100,17410,17410,17410,17410,0
|
|
20240405,181900,1494713100,17410,17410,17410,17410,0
|
|
20240405,181800,1494713100,17410,17410,17410,17410,0
|
|
20240405,181700,1494713100,17410,17410,17410,17410,0
|
|
20240405,181600,1494713100,17410,17410,17410,17410,0
|
|
20240405,181500,1494713100,17410,17410,17410,17410,0
|
|
20240405,181400,1494713100,17410,17410,17410,17410,0
|
|
20240405,181300,1494713100,17410,17410,17410,17410,0
|
|
20240405,181200,1494713100,17410,17410,17410,17410,0
|
|
20240405,181100,1494713100,17410,17410,17410,17410,0
|
|
20240405,181000,1494713100,17410,17410,17410,17410,0
|
|
20240405,180900,1494713100,17410,17410,17410,17410,2371
|
|
20240405,180800,1494713100,17410,17410,17410,17410,0
|
|
20240405,180700,1494713100,17410,17410,17410,17410,0
|
|
20240405,180600,1494713100,17410,17410,17410,17410,0
|
|
20240405,180500,1494713100,17410,17410,17410,17410,0
|
|
20240405,180400,1494713100,17410,17410,17410,17410,0
|
|
20240405,180300,1494713100,17410,17410,17410,17410,0
|
|
20240405,180200,1494713100,17410,17410,17410,17410,0
|
|
20240405,180100,1494713100,17410,17410,17410,17410,0
|
|
20240405,180000,1494713100,17410,17410,17410,17410,0
|
|
20240405,175900,1494713100,17410,17410,17410,17410,0
|
|
20240405,175800,1494713100,17410,17410,17410,17410,0
|
|
20240405,175700,1494713100,17410,17410,17410,17410,0
|
|
20240405,175600,1494713100,17410,17410,17410,17410,0
|
|
20240405,175500,1494713100,17410,17410,17410,17410,0
|
|
20240405,175400,1494713100,17410,17410,17410,17410,0
|
|
20240405,175300,1494713100,17410,17410,17410,17410,0
|
|
20240405,175200,1494713100,17410,17410,17410,17410,0
|
|
20240405,175100,1494713100,17410,17410,17410,17410,0
|
|
20240405,175000,1494713100,17410,17410,17410,17410,0
|
|
20240405,174900,1494713100,17410,17410,17410,17410,0
|
|
20240405,174800,1494713100,17410,17410,17410,17410,0
|
|
20240405,174700,1494713100,17410,17410,17410,17410,0
|
|
20240405,174600,1494713100,17410,17410,17410,17410,0
|
|
20240405,174500,1494713100,17410,17410,17410,17410,0
|
|
20240405,174400,1494713100,17410,17410,17410,17410,0
|
|
20240405,174300,1494713100,17410,17410,17410,17410,0
|
|
20240405,174200,1494713100,17410,17410,17410,17410,0
|
|
20240405,174100,1494713100,17410,17410,17410,17410,0
|
|
20240405,174000,1494713100,17410,17410,17410,17410,0
|
|
20240405,173900,1494713100,17410,17410,17410,17410,2371
|
|
20240405,173800,1494713100,17410,17410,17410,17410,0
|
|
20240405,173700,1494713100,17410,17410,17410,17410,0
|
|
20240405,173600,1494713100,17410,17410,17410,17410,0
|
|
20240405,173500,1494713100,17410,17410,17410,17410,0
|
|
20240405,173400,1494713100,17410,17410,17410,17410,0
|
|
20240405,173300,1494713100,17410,17410,17410,17410,0
|
|
20240405,173200,1494713100,17410,17410,17410,17410,0
|
|
20240405,173100,1494713100,17410,17410,17410,17410,0
|
|
20240405,173000,1494713100,17410,17410,17410,17410,0
|
|
20240405,172900,1494713100,17410,17410,17410,17410,0
|
|
20240405,172800,1494713100,17410,17410,17410,17410,0
|
|
20240405,172700,1494713100,17410,17410,17410,17410,0
|
|
20240405,172600,1494713100,17410,17410,17410,17410,0
|
|
20240405,172500,1494713100,17410,17410,17410,17410,0
|
|
20240405,172400,1494713100,17410,17410,17410,17410,0
|
|
20240405,172300,1494713100,17410,17410,17410,17410,0
|
|
20240405,172200,1494713100,17410,17410,17410,17410,0
|
|
20240405,172100,1494713100,17410,17410,17410,17410,0
|
|
20240405,172000,1494713100,17410,17410,17410,17410,0
|
|
20240405,171900,1494713100,17410,17410,17410,17410,0
|
|
20240405,171800,1494713100,17410,17410,17410,17410,0
|
|
20240405,171700,1494713100,17410,17410,17410,17410,0
|
|
20240405,171600,1494713100,17410,17410,17410,17410,0
|
|
20240405,171500,1494713100,17410,17410,17410,17410,0
|
|
20240405,171400,1494713100,17410,17410,17410,17410,0
|
|
20240405,171300,1494713100,17410,17410,17410,17410,0
|
|
20240405,171200,1494713100,17410,17410,17410,17410,0
|
|
20240405,171100,1494713100,17410,17410,17410,17410,0
|
|
20240405,171000,1494713100,17410,17410,17410,17410,0
|
|
20240405,170900,1494713100,17410,17410,17410,17410,2371
|
|
20240405,170800,1494713100,17410,17410,17410,17410,0
|
|
20240405,170700,1494713100,17410,17410,17410,17410,0
|
|
20240405,170600,1494713100,17410,17410,17410,17410,0
|
|
20240405,170500,1494713100,17410,17410,17410,17410,0
|
|
20240405,170400,1494713100,17410,17410,17410,17410,0
|
|
20240405,170300,1494713100,17410,17410,17410,17410,0
|
|
20240405,170200,1494713100,17410,17410,17410,17410,0
|
|
20240405,170100,1494713100,17410,17410,17410,17410,0
|
|
20240405,170000,1494713100,17410,17410,17410,17410,0
|
|
20240405,165900,1494713100,17410,17410,17410,17410,0
|
|
20240405,165800,1494713100,17410,17410,17410,17410,0
|
|
20240405,165700,1494713100,17410,17410,17410,17410,0
|
|
20240405,165600,1494713100,17410,17410,17410,17410,0
|
|
20240405,165500,1494713100,17410,17410,17410,17410,0
|
|
20240405,165400,1494713100,17410,17410,17410,17410,0
|
|
20240405,165300,1494713100,17410,17410,17410,17410,0
|
|
20240405,165200,1494713100,17410,17410,17410,17410,0
|
|
20240405,165100,1494713100,17410,17410,17410,17410,0
|
|
20240405,165000,1494713100,17410,17410,17410,17410,0
|
|
20240405,164900,1494713100,17410,17410,17410,17410,0
|
|
20240405,164800,1494713100,17410,17410,17410,17410,0
|
|
20240405,164700,1494713100,17410,17410,17410,17410,0
|
|
20240405,164600,1494713100,17410,17410,17410,17410,0
|
|
20240405,164500,1494713100,17410,17410,17410,17410,0
|
|
20240405,164400,1494713100,17410,17410,17410,17410,0
|
|
20240405,164300,1494713100,17410,17410,17410,17410,0
|
|
20240405,164200,1494713100,17410,17410,17410,17410,0
|
|
20240405,164100,1494713100,17410,17410,17410,17410,0
|
|
20240405,164000,1494713100,17410,17410,17410,17410,0
|
|
20240405,163900,1494713100,17410,17410,17410,17410,2371
|
|
20240405,163800,1494713100,17410,17410,17410,17410,0
|
|
20240405,163700,1494713100,17410,17410,17410,17410,0
|
|
20240405,163600,1494713100,17410,17410,17410,17410,0
|
|
20240405,163500,1494713100,17410,17410,17410,17410,0
|
|
20240405,163400,1494713100,17410,17410,17410,17410,0
|
|
20240405,163300,1494713100,17410,17410,17410,17410,0
|
|
20240405,163200,1494713100,17410,17410,17410,17410,0
|
|
20240405,163100,1494713100,17410,17410,17410,17410,0
|
|
20240405,163000,1494713100,17410,17410,17410,17410,0
|
|
20240405,162900,1494713100,17410,17410,17410,17410,0
|
|
20240405,162800,1494713100,17410,17410,17410,17410,0
|
|
20240405,162700,1494713100,17410,17410,17410,17410,0
|
|
20240405,162600,1494713100,17410,17410,17410,17410,0
|
|
20240405,162500,1494713100,17410,17410,17410,17410,0
|
|
20240405,162400,1494713100,17410,17410,17410,17410,0
|
|
20240405,162300,1494713100,17410,17410,17410,17410,0
|
|
20240405,162200,1494713100,17410,17410,17410,17410,0
|
|
20240405,162100,1494713100,17410,17410,17410,17410,0
|
|
20240405,162000,1494713100,17410,17410,17410,17410,0
|
|
20240405,161900,1494713100,17410,17410,17410,17410,0
|
|
20240405,161800,1494713100,17410,17410,17410,17410,0
|
|
20240405,161700,1494713100,17410,17410,17410,17410,0
|
|
20240405,161600,1494713100,17410,17410,17410,17410,0
|
|
20240405,161500,1494713100,17410,17410,17410,17410,0
|
|
20240405,161400,1494713100,17410,17410,17410,17410,0
|
|
20240405,161300,1494713100,17410,17410,17410,17410,0
|
|
20240405,161200,1494713100,17410,17410,17410,17410,0
|
|
20240405,161100,1494713100,17410,17410,17410,17410,0
|
|
20240405,161000,1494713100,17410,17410,17410,17410,0
|
|
20240405,160900,1494713100,17410,17410,17410,17410,2371
|
|
20240405,160800,1494713100,17410,17410,17410,17410,0
|
|
20240405,160700,1494713100,17410,17410,17410,17410,0
|
|
20240405,160600,1494713100,17410,17410,17410,17410,0
|
|
20240405,160500,1494713100,17410,17410,17410,17410,0
|
|
20240405,160400,1494713100,17410,17410,17410,17410,0
|
|
20240405,160300,1494713100,17410,17410,17410,17410,0
|
|
20240405,160200,1494713100,17410,17410,17410,17410,0
|
|
20240405,160100,1494713100,17410,17410,17410,17410,0
|
|
20240405,160000,1494713100,17410,17410,17410,17410,0
|
|
20240405,155900,1494713100,17410,17410,17410,17410,0
|
|
20240405,155800,1494713100,17410,17410,17410,17410,0
|
|
20240405,155700,1494713100,17410,17410,17410,17410,0
|
|
20240405,155600,1494713100,17410,17410,17410,17410,0
|
|
20240405,155500,1494713100,17410,17410,17410,17410,0
|
|
20240405,155400,1494713100,17410,17410,17410,17410,0
|
|
20240405,155300,1494713100,17410,17410,17410,17410,0
|
|
20240405,155200,1494713100,17410,17410,17410,17410,0
|
|
20240405,155100,1494713100,17410,17410,17410,17410,0
|
|
20240405,155000,1494713100,17410,17410,17410,17410,0
|
|
20240405,154900,1494713100,17410,17410,17410,17410,0
|
|
20240405,154800,1494713100,17410,17410,17410,17410,0
|
|
20240405,154700,1494713100,17410,17410,17410,17410,0
|
|
20240405,154600,1494713100,17410,17410,17410,17410,0
|
|
20240405,154500,1494713100,17410,17410,17410,17410,0
|
|
20240405,154400,1494713100,17410,17410,17410,17410,0
|
|
20240405,154300,1494713100,17410,17410,17410,17410,0
|
|
20240405,154200,1494713100,17410,17410,17410,17410,0
|
|
20240405,154100,1494713100,17410,17410,17410,17410,0
|
|
20240405,154000,1494713100,17410,17410,17410,17410,0
|
|
20240405,153900,1494713100,17410,17410,17410,17410,2371
|
|
20240405,153800,1494713100,17410,17410,17410,17410,0
|
|
20240405,153700,1494713100,17410,17410,17410,17410,0
|
|
20240405,153600,1494713100,17410,17410,17410,17410,0
|
|
20240405,153500,1494713100,17410,17410,17410,17410,0
|
|
20240405,153400,1494713100,17410,17410,17410,17410,0
|
|
20240405,153300,1494713100,17410,17410,17410,17410,0
|
|
20240405,153200,1494713100,17410,17410,17410,17410,0
|
|
20240405,153100,1494713100,17410,17410,17410,17410,0
|
|
20240405,153000,1494713100,17410,17410,17410,17410,2371
|
|
20240405,152900,1453433990,17450,17450,17450,17450,0
|
|
20240405,152800,1453433990,17450,17450,17450,17450,0
|
|
20240405,152700,1453433990,17450,17450,17450,17450,0
|
|
20240405,152600,1453433990,17450,17450,17450,17450,0
|
|
20240405,152500,1453433990,17450,17450,17450,17450,0
|
|
20240405,152400,1453433990,17450,17450,17450,17450,0
|
|
20240405,152300,1453433990,17450,17450,17450,17450,0
|
|
20240405,152200,1453433990,17450,17450,17450,17450,0
|
|
20240405,152100,1453433990,17450,17450,17450,17450,0
|
|
20240405,152000,1453433990,17450,17450,17450,17450,0
|
|
20240405,151900,1453433990,17450,17460,17460,17430,251
|
|
20240405,151800,1449057480,17460,17460,17460,17450,142
|
|
20240405,151700,1446579480,17460,17420,17460,17420,311
|
|
20240405,151600,1441156780,17420,17420,17450,17400,403
|
|
20240405,151500,1434139120,17410,17470,17470,17410,2627
|
|
20240405,151400,1388362920,17470,17490,17490,17450,111
|
|
20240405,151300,1386424570,17490,17490,17500,17450,228
|
|
20240405,151200,1382440400,17460,17500,17510,17460,146
|
|
20240405,151100,1379887340,17500,17500,17500,17470,157
|
|
20240405,151000,1377142370,17500,17520,17520,17430,709
|
|
20240405,150900,1364766550,17510,17510,17520,17490,373
|
|
20240405,150800,1358239000,17510,17510,17510,17510,44
|
|
20240405,150700,1357468560,17500,17480,17520,17480,334
|
|
20240405,150600,1351623970,17480,17480,17480,17480,84
|
|
20240405,150500,1350155650,17480,17480,17490,17480,162
|
|
20240405,150400,1347323380,17460,17500,17500,17460,473
|
|
20240405,150300,1339060560,17500,17520,17520,17500,676
|
|
20240405,150200,1327228700,17520,17520,17520,17520,127
|
|
20240405,150100,1325003660,17520,17530,17530,17510,41
|
|
20240405,150000,1324285650,17520,17530,17530,17520,80
|
|
20240405,145900,1322883980,17520,17540,17540,17520,64
|
|
20240405,145800,1321761910,17530,17530,17540,17530,43
|
|
20240405,145700,1321008110,17530,17510,17530,17510,34
|
|
20240405,145600,1320412130,17500,17520,17530,17500,244
|
|
20240405,145500,1316136990,17520,17520,17520,17520,92
|
|
20240405,145400,1314525150,17520,17520,17520,17510,52
|
|
20240405,145300,1313614320,17500,17500,17500,17500,0
|
|
20240405,145200,1313614320,17500,17530,17530,17490,1205
|
|
20240405,145100,1292525400,17530,17530,17530,17530,42
|
|
20240405,145000,1291789140,17530,17520,17530,17520,83
|
|
20240405,144900,1290334250,17520,17540,17540,17520,126
|
|
20240405,144800,1288126480,17540,17530,17540,17520,86
|
|
20240405,144700,1286618510,17540,17540,17540,17540,113
|
|
20240405,144600,1284636490,17540,17540,17540,17540,5
|
|
20240405,144500,1284548790,17540,17540,17540,17530,159
|
|
20240405,144400,1281759940,17520,17550,17550,17520,334
|
|
20240405,144300,1275904930,17540,17540,17550,17540,250
|
|
20240405,144200,1271519530,17550,17550,17550,17540,137
|
|
20240405,144100,1269116010,17550,17550,17560,17550,64
|
|
20240405,144000,1267992500,17550,17550,17550,17540,89
|
|
20240405,143900,1266430560,17550,17540,17550,17530,99
|
|
20240405,143800,1264694120,17540,17550,17560,17530,36
|
|
20240405,143700,1264062380,17560,17540,17560,17540,85
|
|
20240405,143600,1262570250,17550,17550,17560,17540,178
|
|
20240405,143500,1259446490,17550,17540,17560,17540,202
|
|
20240405,143400,1255902180,17550,17550,17560,17550,55
|
|
20240405,143300,1254936610,17550,17540,17550,17530,130
|
|
20240405,143200,1252655330,17540,17540,17550,17540,164
|
|
20240405,143100,1249777750,17540,17540,17540,17540,8
|
|
20240405,143000,1249637430,17530,17540,17550,17530,245
|
|
20240405,142900,1245338340,17550,17560,17570,17540,230
|
|
20240405,142800,1241302730,17560,17550,17560,17550,63
|
|
20240405,142700,1240196550,17560,17550,17560,17550,21
|
|
20240405,142600,1239827900,17560,17550,17560,17540,204
|
|
20240405,142500,1236248090,17560,17560,17560,17550,116
|
|
20240405,142400,1234211610,17560,17550,17560,17550,222
|
|
20240405,142300,1230315220,17560,17590,17590,17560,666
|
|
20240405,142200,1218612880,17620,17550,17620,17550,456
|
|
20240405,142100,1210594880,17550,17570,17580,17550,127
|
|
20240405,142000,1208363470,17560,17570,17570,17560,39
|
|
20240405,141900,1207678350,17560,17570,17570,17560,51
|
|
20240405,141800,1206782510,17550,17550,17550,17550,40
|
|
20240405,141700,1206080510,17550,17570,17570,17540,195
|
|
20240405,141600,1202657780,17560,17570,17580,17560,75
|
|
20240405,141500,1201340120,17570,17570,17570,17570,62
|
|
20240405,141400,1200250780,17570,17570,17570,17570,38
|
|
20240405,141300,1199583120,17550,17550,17560,17550,36
|
|
20240405,141200,1198951130,17560,17540,17560,17540,70
|
|
20240405,141100,1197722400,17550,17540,17560,17540,48
|
|
20240405,141000,1196879900,17540,17540,17570,17540,182
|
|
20240405,140900,1193685780,17540,17540,17540,17540,52
|
|
20240405,140800,1192773700,17540,17540,17540,17530,74
|
|
20240405,140700,1191475850,17540,17530,17540,17530,46
|
|
20240405,140600,1190669120,17540,17520,17540,17520,391
|
|
20240405,140500,1183814910,17510,17520,17520,17510,39
|
|
20240405,140400,1183131740,17520,17520,17530,17520,67
|
|
20240405,140300,1181957510,17530,17530,17530,17530,49
|
|
20240405,140200,1181098540,17530,17530,17530,17520,69
|
|
20240405,140100,1179889170,17520,17520,17520,17520,33
|
|
20240405,140000,1179311010,17530,17530,17530,17500,274
|
|
20240405,135900,1174511460,17540,17530,17540,17530,43
|
|
20240405,135800,1173757290,17530,17520,17530,17520,82
|
|
20240405,135700,1172319950,17520,17520,17520,17510,50
|
|
20240405,135600,1171444060,17520,17510,17520,17510,54
|
|
20240405,135500,1170498120,17510,17510,17510,17510,100
|
|
20240405,135400,1168747120,17510,17510,17510,17510,161
|
|
20240405,135300,1165928010,17520,17530,17530,17520,79
|
|
20240405,135200,1164543260,17530,17530,17530,17530,36
|
|
20240405,135100,1163912180,17540,17540,17540,17530,51
|
|
20240405,135000,1163017750,17540,17530,17540,17530,43
|
|
20240405,134900,1162263640,17540,17550,17550,17540,72
|
|
20240405,134800,1161000240,17560,17530,17560,17520,215
|
|
20240405,134700,1157230180,17530,17560,17570,17530,683
|
|
20240405,134600,1145243810,17560,17560,17560,17560,0
|
|
20240405,134500,1145243810,17560,17580,17580,17560,96
|
|
20240405,134400,1143557260,17560,17550,17560,17550,42
|
|
20240405,134300,1142819850,17560,17600,17600,17560,117
|
|
20240405,134200,1140762860,17570,17570,17570,17570,248
|
|
20240405,134100,1136405500,17610,17580,17610,17580,251
|
|
20240405,134000,1131990310,17590,17580,17590,17570,81
|
|
20240405,133900,1130565910,17580,17580,17580,17570,32
|
|
20240405,133800,1130003460,17580,17570,17580,17570,106
|
|
20240405,133700,1128140010,17570,17590,17590,17570,169
|
|
20240405,133600,1125169920,17580,17590,17590,17580,57
|
|
20240405,133500,1124167660,17590,17560,17590,17560,204
|
|
20240405,133400,1120582610,17560,17540,17570,17540,266
|
|
20240405,133300,1115915680,17540,17540,17540,17530,98
|
|
20240405,133200,1114196870,17530,17550,17550,17530,606
|
|
20240405,133100,1103565250,17550,17560,17560,17550,261
|
|
20240405,133000,1098984230,17560,17610,17610,17550,1163
|
|
20240405,132900,1078536700,17610,17610,17610,17610,17
|
|
20240405,132800,1078237330,17610,17630,17630,17600,319
|
|
20240405,132700,1072621050,17620,17630,17630,17620,38
|
|
20240405,132600,1071951300,17630,17620,17630,17620,13
|
|
20240405,132500,1071722140,17620,17630,17640,17620,322
|
|
20240405,132400,1066043840,17630,17630,17630,17630,4
|
|
20240405,132300,1065973320,17640,17620,17650,17620,74
|
|
20240405,132200,1064668470,17620,17630,17630,17620,49
|
|
20240405,132100,1063804710,17630,17610,17630,17610,41
|
|
20240405,132000,1063082210,17620,17620,17620,17620,48
|
|
20240405,131900,1062236450,17610,17640,17640,17610,41
|
|
20240405,131800,1061513420,17640,17610,17640,17600,405
|
|
20240405,131700,1054378690,17620,17630,17660,17620,58
|
|
20240405,131600,1053355770,17630,17630,17630,17630,228
|
|
20240405,131500,1049336130,17680,17690,17690,17680,70
|
|
20240405,131400,1048098490,17700,17700,17700,17700,57
|
|
20240405,131300,1047089590,17710,17600,17710,17600,54
|
|
20240405,131200,1046137310,17610,17600,17610,17600,70
|
|
20240405,131100,1044904720,17610,17600,17610,17580,328
|
|
20240405,131000,1039132900,17600,17590,17600,17590,370
|
|
20240405,130900,1032623950,17590,17600,17600,17590,148
|
|
20240405,130800,1030020530,17600,17600,17610,17600,93
|
|
20240405,130700,1028383510,17600,17610,17610,17600,94
|
|
20240405,130600,1026728710,17610,17610,17610,17610,38
|
|
20240405,130500,1026059530,17600,17630,17630,17600,107
|
|
20240405,130400,1024173450,17610,17650,17650,17610,316
|
|
20240405,130300,1018605160,17660,17660,17660,17660,75
|
|
20240405,130200,1017280660,17660,17610,17660,17610,22
|
|
20240405,130100,1016892290,17610,17720,17720,17610,441
|
|
20240405,130000,1009106770,17670,17650,17670,17650,54
|
|
20240405,125900,1008153370,17650,17630,17660,17610,127
|
|
20240405,125800,1005912620,17650,17640,17650,17640,36
|
|
20240405,125700,1005277490,17650,17650,17660,17650,43
|
|
20240405,125600,1004518350,17650,17670,17670,17650,80
|
|
20240405,125500,1003105170,17670,17660,17670,17660,66
|
|
20240405,125400,1001939140,17670,17670,17670,17670,2
|
|
20240405,125300,1001903800,17680,17670,17680,17670,80
|
|
20240405,125200,1000489720,17670,17670,17670,17670,65
|
|
20240405,125100,999341170,17680,17680,17680,17680,29
|
|
20240405,125000,998828450,17680,17690,17690,17660,559
|
|
20240405,124900,988951860,17700,17700,17700,17690,41
|
|
20240405,124800,988226250,17710,17660,17710,17660,114
|
|
20240405,124700,986209800,17660,17660,17660,17660,8
|
|
20240405,124600,986068520,17670,17660,17680,17660,62
|
|
20240405,124500,984972900,17670,17660,17670,17660,41
|
|
20240405,124400,984248580,17670,17660,17670,17660,90
|
|
20240405,124300,982658320,17660,17650,17660,17650,41
|
|
20240405,124200,981934460,17660,17630,17660,17630,32
|
|
20240405,124100,981369900,17610,17660,17660,17610,97
|
|
20240405,124000,979658090,17660,17650,17660,17650,99
|
|
20240405,123900,977910110,17650,17650,17650,17650,10
|
|
20240405,123800,977733610,17660,17650,17660,17650,95
|
|
20240405,123700,976056100,17650,17660,17660,17650,24
|
|
20240405,123600,975632430,17670,17680,17680,17660,107
|
|
20240405,123500,973741480,17680,17690,17690,17680,40
|
|
20240405,123400,973034090,17690,17670,17690,17660,27
|
|
20240405,123300,972556640,17690,17690,17710,17690,347
|
|
20240405,123200,966416980,17690,17690,17690,17690,0
|
|
20240405,123100,966416980,17690,17690,17710,17690,114
|
|
20240405,123000,964399240,17690,17690,17690,17690,49
|
|
20240405,122900,963532430,17690,17700,17700,17690,29
|
|
20240405,122800,963019220,17700,17690,17710,17670,234
|
|
20240405,122700,958882790,17710,17720,17720,17690,294
|
|
20240405,122600,953677870,17700,17740,17740,17700,97
|
|
20240405,122500,951957860,17750,17710,17750,17710,134
|
|
20240405,122400,949580960,17710,17720,17740,17710,352
|
|
20240405,122300,943342740,17740,17730,17740,17730,126
|
|
20240405,122200,941108350,17750,17750,17750,17750,68
|
|
20240405,122100,939901350,17720,17790,17790,17720,301
|
|
20240405,122000,934564400,17800,17710,17800,17710,80
|
|
20240405,121900,933143060,17710,17730,17730,17710,82
|
|
20240405,121800,931690640,17730,17710,17730,17710,139
|
|
20240405,121700,929227100,17710,17710,17710,17710,2
|
|
20240405,121600,929191680,17710,17720,17720,17710,117
|
|
20240405,121500,927118480,17710,17710,17710,17710,11
|
|
20240405,121400,926923670,17710,17700,17710,17700,44
|
|
20240405,121300,926144630,17700,17700,17700,17700,39
|
|
20240405,121200,925454330,17700,17680,17710,17680,496
|
|
20240405,121100,916679550,17700,17720,17730,17700,89
|
|
20240405,121000,915102010,17710,17720,17720,17710,42
|
|
20240405,120900,914357900,17730,17720,17730,17720,12
|
|
20240405,120800,914145250,17720,17700,17720,17690,431
|
|
20240405,120700,906516110,17710,17700,17720,17700,74
|
|
20240405,120600,905205350,17700,17700,17700,17700,37
|
|
20240405,120500,904550450,17700,17710,17710,17700,60
|
|
20240405,120400,903487870,17710,17710,17720,17710,30
|
|
20240405,120300,902956560,17720,17720,17730,17720,168
|
|
20240405,120200,899978580,17730,17770,17770,17730,263
|
|
20240405,120100,895313260,17740,17770,17790,17740,307
|
|
20240405,120000,889862280,17780,17790,17790,17780,48
|
|
20240405,115900,889008460,17790,17790,17800,17790,53
|
|
20240405,115800,888065490,17790,17740,17790,17730,687
|
|
20240405,115700,875862150,17730,17720,17730,17720,28
|
|
20240405,115600,875365930,17730,17760,17790,17730,271
|
|
20240405,115500,870551770,17750,17750,17760,17750,143
|
|
20240405,115400,868013410,17750,17720,17750,17720,28
|
|
20240405,115300,867516900,17740,17720,17740,17720,92
|
|
20240405,115200,865885250,17720,17720,17720,17710,33
|
|
20240405,115100,865300590,17690,17720,17720,17690,43
|
|
20240405,115000,864538690,17740,17750,17750,17740,46
|
|
20240405,114900,863722610,17710,17760,17760,17710,174
|
|
20240405,114800,860639640,17760,17750,17760,17750,107
|
|
20240405,114700,858739880,17750,17760,17760,17750,25
|
|
20240405,114600,858296090,17750,17750,17760,17750,143
|
|
20240405,114500,855757590,17750,17750,17750,17750,44
|
|
20240405,114400,854976590,17750,17750,17750,17740,83
|
|
20240405,114300,853503760,17750,17730,17760,17730,143
|
|
20240405,114200,850967470,17780,17710,17780,17710,114
|
|
20240405,114100,848946720,17710,17690,17710,17690,151
|
|
20240405,114000,846275010,17700,17790,17790,17700,72
|
|
20240405,113900,844999390,17720,17840,17860,17720,701
|
|
20240405,113800,832513380,17840,17620,17870,17620,2782
|
|
20240405,113700,783167820,17600,17570,17600,17570,120
|
|
20240405,113600,781057530,17580,17560,17580,17560,187
|
|
20240405,113500,777771770,17530,17570,17570,17530,46
|
|
20240405,113400,776963710,17570,17580,17580,17550,125
|
|
20240405,113300,774768190,17580,17570,17580,17560,276
|
|
20240405,113200,769920400,17590,17580,17590,17580,31
|
|
20240405,113100,769375380,17590,17560,17590,17560,105
|
|
20240405,113000,767529570,17560,17560,17560,17510,54
|
|
20240405,112900,766581380,17560,17570,17570,17550,106
|
|
20240405,112800,764719960,17570,17600,17600,17570,74
|
|
20240405,112700,763418720,17590,17600,17600,17590,45
|
|
20240405,112600,762627000,17600,17590,17610,17590,119
|
|
20240405,112500,760533000,17590,17590,17590,17590,9
|
|
20240405,112400,760374690,17600,17610,17610,17600,73
|
|
20240405,112300,759089570,17610,17610,17610,17480,575
|
|
20240405,112200,749008450,17620,17580,17620,17580,124
|
|
20240405,112100,746827850,17580,17550,17580,17550,152
|
|
20240405,112000,744157640,17550,17560,17560,17490,34
|
|
20240405,111900,743561560,17560,17550,17560,17480,95
|
|
20240405,111800,741895140,17550,17490,17570,17480,181
|
|
20240405,111700,738726160,17490,17570,17580,17490,47
|
|
20240405,111600,737901480,17580,17600,17600,17560,469
|
|
20240405,111500,729652510,17600,17620,17620,17600,336
|
|
20240405,111400,723734910,17620,17620,17620,17610,637
|
|
20240405,111300,712511100,17620,17610,17620,17610,36
|
|
20240405,111200,711877100,17610,17580,17610,17580,111
|
|
20240405,111100,709925000,17550,17470,17580,17470,197
|
|
20240405,111000,706469830,17470,17580,17580,17470,107
|
|
20240405,110900,704597800,17510,17610,17610,17510,366
|
|
20240405,110800,698172370,17610,17620,17620,17610,17
|
|
20240405,110700,697872950,17630,17650,17650,17550,106
|
|
20240405,110600,696005220,17550,17550,17660,17550,87
|
|
20240405,110500,694473920,17550,17680,17680,17510,810
|
|
20240405,110400,680212930,17690,17720,17730,17690,969
|
|
20240405,110300,663055490,17720,17730,17730,17710,108
|
|
20240405,110200,661142330,17730,17720,17730,17710,196
|
|
20240405,110100,657670650,17730,17720,17730,17710,156
|
|
20240405,110000,654905840,17740,17740,17740,17740,61
|
|
20240405,105900,653823700,17710,17720,17740,17710,50
|
|
20240405,105800,652937650,17710,17730,17730,17710,54
|
|
20240405,105700,651980660,17710,17730,17730,17710,5
|
|
20240405,105600,651892030,17720,17740,17750,17720,165
|
|
20240405,105500,648966430,17740,17740,17740,17740,23
|
|
20240405,105400,648558410,17760,17770,17770,17720,735
|
|
20240405,105300,635522070,17770,17800,17800,17760,391
|
|
20240405,105200,628574520,17790,17790,17790,17780,107
|
|
20240405,105100,626671200,17790,17810,17810,17780,282
|
|
20240405,105000,621653330,17860,17860,17860,17860,61
|
|
20240405,104900,620563870,17820,17860,17870,17820,330
|
|
20240405,104800,614679480,17860,17880,17880,17860,54
|
|
20240405,104700,613714480,17880,17810,17880,17800,309
|
|
20240405,104600,608203370,17810,17820,17820,17800,58
|
|
20240405,104500,607170240,17800,17790,17800,17780,83
|
|
20240405,104400,605694000,17800,17800,17800,17780,54
|
|
20240405,104300,604733020,17780,17780,17780,17770,112
|
|
20240405,104200,602741770,17780,17780,17780,17770,28
|
|
20240405,104100,602244040,17780,17790,17800,17780,234
|
|
20240405,104000,598079240,17790,17760,17800,17760,56
|
|
20240405,103900,597083890,17760,17750,17760,17730,254
|
|
20240405,103800,592576970,17750,17770,17770,17750,51
|
|
20240405,103700,591670800,17770,17790,17790,17770,146
|
|
20240405,103600,589076010,17800,17800,17800,17780,75
|
|
20240405,103500,587741690,17780,17810,17810,17780,107
|
|
20240405,103400,585838190,17780,17820,17830,17780,376
|
|
20240405,103300,579137940,17800,17820,17820,17800,27
|
|
20240405,103200,578657010,17830,17820,17830,17820,93
|
|
20240405,103100,576999200,17820,17830,17830,17810,196
|
|
20240405,103000,573507770,17830,17860,17860,17830,137
|
|
20240405,102900,571063450,17870,17880,17880,17850,347
|
|
20240405,102800,564868000,17880,17850,17880,17850,69
|
|
20240405,102700,563636230,17860,17860,17880,17840,654
|
|
20240405,102600,551963760,17880,17880,17880,17870,150
|
|
20240405,102500,549282100,17870,17890,17890,17870,41
|
|
20240405,102400,548548900,17890,17870,17890,17870,107
|
|
20240405,102300,546635390,17870,17880,17880,17870,53
|
|
20240405,102200,545687860,17860,17880,17880,17860,577
|
|
20240405,102100,535376170,17890,17880,17890,17880,113
|
|
20240405,102000,533354990,17870,17900,17900,17870,19
|
|
20240405,101900,533015350,17900,17890,17900,17860,299
|
|
20240405,101800,527666300,17880,17870,17880,17870,171
|
|
20240405,101700,524610060,17870,17860,17870,17850,241
|
|
20240405,101600,520306330,17880,17880,17880,17840,53
|
|
20240405,101500,519359460,17900,17900,17910,17860,513
|
|
20240405,101400,510186930,17900,17900,17910,17900,105
|
|
20240405,101300,508306830,17910,17900,17910,17900,54
|
|
20240405,101200,507339800,17900,17910,17910,17900,95
|
|
20240405,101100,505639140,17900,17890,17900,17890,340
|
|
20240405,101000,499553530,17890,17840,17890,17840,910
|
|
20240405,100900,483285520,17870,17860,17870,17860,154
|
|
20240405,100800,480534600,17870,17860,17880,17840,249
|
|
20240405,100700,476087390,17860,17850,17860,17850,43
|
|
20240405,100600,475319520,17860,17820,17860,17820,648
|
|
20240405,100500,463756450,17810,17820,17820,17810,15
|
|
20240405,100400,463489260,17820,17720,17820,17720,412
|
|
20240405,100300,456153970,17740,17850,17850,17740,291
|
|
20240405,100200,450982520,17850,17870,17880,17820,594
|
|
20240405,100100,440370160,17860,17840,17860,17840,767
|
|
20240405,100000,426676450,17830,17760,17830,17760,1294
|
|
20240405,095900,403634050,17790,17780,17790,17780,92
|
|
20240405,095800,401997470,17790,17750,17790,17750,274
|
|
20240405,095700,397133050,17750,17760,17790,17750,446
|
|
20240405,095600,389209980,17750,17740,17760,17700,484
|
|
20240405,095500,380631120,17700,17750,17750,17700,206
|
|
20240405,095400,376981030,17730,17720,17730,17670,684
|
|
20240405,095300,364871790,17720,17720,17730,17710,587
|
|
20240405,095200,354472460,17690,17700,17730,17690,279
|
|
20240405,095100,349535020,17700,17760,17760,17700,549
|
|
20240405,095000,339800860,17760,17760,17760,17750,55
|
|
20240405,094900,338824090,17770,17770,17770,17750,560
|
|
20240405,094800,328879330,17760,17770,17770,17760,14
|
|
20240405,094700,328630650,17770,17760,17770,17750,113
|
|
20240405,094600,326623500,17760,17750,17760,17750,16
|
|
20240405,094500,326339360,17740,17770,17770,17740,359
|
|
20240405,094400,319970200,17770,17780,17780,17740,499
|
|
20240405,094300,311107280,17780,17820,17820,17770,319
|
|
20240405,094200,305430180,17820,17740,17820,17740,674
|
|
20240405,094100,293442930,17730,17720,17730,17720,220
|
|
20240405,094000,289543000,17740,17650,17740,17650,120
|
|
20240405,093900,287419300,17640,17640,17640,17600,101
|
|
20240405,093800,285639790,17630,17620,17630,17610,267
|
|
20240405,093700,280934670,17580,17610,17640,17580,252
|
|
20240405,093600,276493440,17570,17610,17620,17570,374
|
|
20240405,093500,269913420,17620,17620,17620,17600,239
|
|
20240405,093400,265704900,17640,17660,17660,17620,267
|
|
20240405,093300,260996420,17660,17670,17670,17660,230
|
|
20240405,093200,256934260,17720,17690,17720,17690,374
|
|
20240405,093100,250317980,17690,17600,17690,17600,346
|
|
20240405,093000,244215990,17600,17630,17630,17600,67
|
|
20240405,092900,243036460,17580,17610,17640,17580,226
|
|
20240405,092800,239058930,17600,17610,17610,17600,125
|
|
20240405,092700,236858440,17640,17640,17650,17600,183
|
|
20240405,092600,233632610,17610,17660,17660,17610,172
|
|
20240405,092500,230600400,17660,17670,17670,17660,63
|
|
20240405,092400,229487390,17670,17640,17670,17640,129
|
|
20240405,092300,227209730,17640,17610,17640,17610,283
|
|
20240405,092200,222222770,17630,17620,17640,17610,421
|
|
20240405,092100,214804010,17620,17670,17670,17610,481
|
|
20240405,092000,206318780,17670,17780,17780,17670,541
|
|
20240405,091900,196724860,17780,17780,17780,17760,243
|
|
20240405,091800,192406700,17780,17780,17780,17760,80
|
|
20240405,091700,190984380,17780,17700,17780,17700,1953
|
|
20240405,091600,156331240,17700,17740,17740,17700,209
|
|
20240405,091500,152627470,17740,17720,17750,17720,596
|
|
20240405,091400,142056400,17720,17690,17720,17690,405
|
|
20240405,091300,134886050,17700,17700,17700,17690,20
|
|
20240405,091200,134532090,17700,17640,17700,17640,1269
|
|
20240405,091100,112112720,17650,17650,17660,17650,15
|
|
20240405,091000,111847930,17650,17600,17660,17600,1751
|
|
20240405,090900,81008240,17610,17600,17610,17600,327
|
|
20240405,090800,75252070,17610,17590,17610,17590,135
|
|
20240405,090700,72875120,17620,17620,17620,17610,60
|
|
20240405,090600,71818070,17620,17570,17620,17570,2153
|
|
20240405,090500,33985850,17570,17530,17570,17530,229
|
|
20240405,090400,29968390,17530,17530,17530,17520,105
|
|
20240405,090300,28127930,17530,17580,17580,17340,298
|
|
20240405,090200,22957030,17360,17600,17600,17350,342
|
|
20240405,090100,17005650,17550,17620,17620,17550,311
|
|
20240405,090000,11547080,17620,17690,17690,17620,600
|