683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,201900,1957144090,15040,15040,15040,15040,0
|
|
20240416,201800,1957144090,15040,15040,15040,15040,0
|
|
20240416,201700,1957144090,15040,15040,15040,15040,0
|
|
20240416,201600,1957144090,15040,15040,15040,15040,0
|
|
20240416,201500,1957144090,15040,15040,15040,15040,0
|
|
20240416,201400,1957144090,15040,15040,15040,15040,0
|
|
20240416,201300,1957144090,15040,15040,15040,15040,0
|
|
20240416,201200,1957144090,15040,15040,15040,15040,0
|
|
20240416,201100,1957144090,15040,15040,15040,15040,0
|
|
20240416,201000,1957144090,15040,15040,15040,15040,0
|
|
20240416,200900,1957144090,15040,15040,15040,15040,0
|
|
20240416,200800,1957144090,15040,15040,15040,15040,0
|
|
20240416,200700,1957144090,15040,15040,15040,15040,0
|
|
20240416,200600,1957144090,15040,15040,15040,15040,0
|
|
20240416,200500,1957144090,15040,15040,15040,15040,0
|
|
20240416,200400,1957144090,15040,15040,15040,15040,0
|
|
20240416,200300,1957144090,15040,15040,15040,15040,0
|
|
20240416,200200,1957144090,15040,15040,15040,15040,0
|
|
20240416,200100,1957144090,15040,15040,15040,15040,0
|
|
20240416,200000,1957144090,15040,15040,15040,15040,0
|
|
20240416,195900,1957144090,15040,15040,15040,15040,0
|
|
20240416,195800,1957144090,15040,15040,15040,15040,0
|
|
20240416,195700,1957144090,15040,15040,15040,15040,0
|
|
20240416,195600,1957144090,15040,15040,15040,15040,0
|
|
20240416,195500,1957144090,15040,15040,15040,15040,0
|
|
20240416,195400,1957144090,15040,15040,15040,15040,0
|
|
20240416,195300,1957144090,15040,15040,15040,15040,0
|
|
20240416,195200,1957144090,15040,15040,15040,15040,0
|
|
20240416,195100,1957144090,15040,15040,15040,15040,0
|
|
20240416,195000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,194900,1957144090,15040,15040,15040,15040,0
|
|
20240416,194800,1957144090,15040,15040,15040,15040,0
|
|
20240416,194700,1957144090,15040,15040,15040,15040,0
|
|
20240416,194600,1957144090,15040,15040,15040,15040,0
|
|
20240416,194500,1957144090,15040,15040,15040,15040,0
|
|
20240416,194400,1957144090,15040,15040,15040,15040,0
|
|
20240416,194300,1957144090,15040,15040,15040,15040,0
|
|
20240416,194200,1957144090,15040,15040,15040,15040,0
|
|
20240416,194100,1957144090,15040,15040,15040,15040,0
|
|
20240416,194000,1957144090,15040,15040,15040,15040,0
|
|
20240416,193900,1957144090,15040,15040,15040,15040,0
|
|
20240416,193800,1957144090,15040,15040,15040,15040,0
|
|
20240416,193700,1957144090,15040,15040,15040,15040,0
|
|
20240416,193600,1957144090,15040,15040,15040,15040,0
|
|
20240416,193500,1957144090,15040,15040,15040,15040,0
|
|
20240416,193400,1957144090,15040,15040,15040,15040,0
|
|
20240416,193300,1957144090,15040,15040,15040,15040,0
|
|
20240416,193200,1957144090,15040,15040,15040,15040,0
|
|
20240416,193100,1957144090,15040,15040,15040,15040,0
|
|
20240416,193000,1957144090,15040,15040,15040,15040,0
|
|
20240416,192900,1957144090,15040,15040,15040,15040,0
|
|
20240416,192800,1957144090,15040,15040,15040,15040,0
|
|
20240416,192700,1957144090,15040,15040,15040,15040,0
|
|
20240416,192600,1957144090,15040,15040,15040,15040,0
|
|
20240416,192500,1957144090,15040,15040,15040,15040,0
|
|
20240416,192400,1957144090,15040,15040,15040,15040,0
|
|
20240416,192300,1957144090,15040,15040,15040,15040,0
|
|
20240416,192200,1957144090,15040,15040,15040,15040,0
|
|
20240416,192100,1957144090,15040,15040,15040,15040,0
|
|
20240416,192000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,191900,1957144090,15040,15040,15040,15040,0
|
|
20240416,191800,1957144090,15040,15040,15040,15040,0
|
|
20240416,191700,1957144090,15040,15040,15040,15040,0
|
|
20240416,191600,1957144090,15040,15040,15040,15040,0
|
|
20240416,191500,1957144090,15040,15040,15040,15040,0
|
|
20240416,191400,1957144090,15040,15040,15040,15040,0
|
|
20240416,191300,1957144090,15040,15040,15040,15040,0
|
|
20240416,191200,1957144090,15040,15040,15040,15040,0
|
|
20240416,191100,1957144090,15040,15040,15040,15040,0
|
|
20240416,191000,1957144090,15040,15040,15040,15040,0
|
|
20240416,190900,1957144090,15040,15040,15040,15040,0
|
|
20240416,190800,1957144090,15040,15040,15040,15040,0
|
|
20240416,190700,1957144090,15040,15040,15040,15040,0
|
|
20240416,190600,1957144090,15040,15040,15040,15040,0
|
|
20240416,190500,1957144090,15040,15040,15040,15040,0
|
|
20240416,190400,1957144090,15040,15040,15040,15040,0
|
|
20240416,190300,1957144090,15040,15040,15040,15040,0
|
|
20240416,190200,1957144090,15040,15040,15040,15040,0
|
|
20240416,190100,1957144090,15040,15040,15040,15040,0
|
|
20240416,190000,1957144090,15040,15040,15040,15040,0
|
|
20240416,185900,1957144090,15040,15040,15040,15040,0
|
|
20240416,185800,1957144090,15040,15040,15040,15040,0
|
|
20240416,185700,1957144090,15040,15040,15040,15040,0
|
|
20240416,185600,1957144090,15040,15040,15040,15040,0
|
|
20240416,185500,1957144090,15040,15040,15040,15040,0
|
|
20240416,185400,1957144090,15040,15040,15040,15040,0
|
|
20240416,185300,1957144090,15040,15040,15040,15040,0
|
|
20240416,185200,1957144090,15040,15040,15040,15040,0
|
|
20240416,185100,1957144090,15040,15040,15040,15040,0
|
|
20240416,185000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,184900,1957144090,15040,15040,15040,15040,0
|
|
20240416,184800,1957144090,15040,15040,15040,15040,0
|
|
20240416,184700,1957144090,15040,15040,15040,15040,0
|
|
20240416,184600,1957144090,15040,15040,15040,15040,0
|
|
20240416,184500,1957144090,15040,15040,15040,15040,0
|
|
20240416,184400,1957144090,15040,15040,15040,15040,0
|
|
20240416,184300,1957144090,15040,15040,15040,15040,0
|
|
20240416,184200,1957144090,15040,15040,15040,15040,0
|
|
20240416,184100,1957144090,15040,15040,15040,15040,0
|
|
20240416,184000,1957144090,15040,15040,15040,15040,0
|
|
20240416,183900,1957144090,15040,15040,15040,15040,0
|
|
20240416,183800,1957144090,15040,15040,15040,15040,0
|
|
20240416,183700,1957144090,15040,15040,15040,15040,0
|
|
20240416,183600,1957144090,15040,15040,15040,15040,0
|
|
20240416,183500,1957144090,15040,15040,15040,15040,0
|
|
20240416,183400,1957144090,15040,15040,15040,15040,0
|
|
20240416,183300,1957144090,15040,15040,15040,15040,0
|
|
20240416,183200,1957144090,15040,15040,15040,15040,0
|
|
20240416,183100,1957144090,15040,15040,15040,15040,0
|
|
20240416,183000,1957144090,15040,15040,15040,15040,0
|
|
20240416,182900,1957144090,15040,15040,15040,15040,0
|
|
20240416,182800,1957144090,15040,15040,15040,15040,0
|
|
20240416,182700,1957144090,15040,15040,15040,15040,0
|
|
20240416,182600,1957144090,15040,15040,15040,15040,0
|
|
20240416,182500,1957144090,15040,15040,15040,15040,0
|
|
20240416,182400,1957144090,15040,15040,15040,15040,0
|
|
20240416,182300,1957144090,15040,15040,15040,15040,0
|
|
20240416,182200,1957144090,15040,15040,15040,15040,0
|
|
20240416,182100,1957144090,15040,15040,15040,15040,0
|
|
20240416,182000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,181900,1957144090,15040,15040,15040,15040,0
|
|
20240416,181800,1957144090,15040,15040,15040,15040,0
|
|
20240416,181700,1957144090,15040,15040,15040,15040,0
|
|
20240416,181600,1957144090,15040,15040,15040,15040,0
|
|
20240416,181500,1957144090,15040,15040,15040,15040,0
|
|
20240416,181400,1957144090,15040,15040,15040,15040,0
|
|
20240416,181300,1957144090,15040,15040,15040,15040,0
|
|
20240416,181200,1957144090,15040,15040,15040,15040,0
|
|
20240416,181100,1957144090,15040,15040,15040,15040,0
|
|
20240416,181000,1957144090,15040,15040,15040,15040,0
|
|
20240416,180900,1957144090,15040,15040,15040,15040,0
|
|
20240416,180800,1957144090,15040,15040,15040,15040,0
|
|
20240416,180700,1957144090,15040,15040,15040,15040,0
|
|
20240416,180600,1957144090,15040,15040,15040,15040,0
|
|
20240416,180500,1957144090,15040,15040,15040,15040,0
|
|
20240416,180400,1957144090,15040,15040,15040,15040,0
|
|
20240416,180300,1957144090,15040,15040,15040,15040,0
|
|
20240416,180200,1957144090,15040,15040,15040,15040,0
|
|
20240416,180100,1957144090,15040,15040,15040,15040,0
|
|
20240416,180000,1957144090,15040,15040,15040,15040,0
|
|
20240416,175900,1957144090,15040,15040,15040,15040,0
|
|
20240416,175800,1957144090,15040,15040,15040,15040,0
|
|
20240416,175700,1957144090,15040,15040,15040,15040,0
|
|
20240416,175600,1957144090,15040,15040,15040,15040,0
|
|
20240416,175500,1957144090,15040,15040,15040,15040,0
|
|
20240416,175400,1957144090,15040,15040,15040,15040,0
|
|
20240416,175300,1957144090,15040,15040,15040,15040,0
|
|
20240416,175200,1957144090,15040,15040,15040,15040,0
|
|
20240416,175100,1957144090,15040,15040,15040,15040,0
|
|
20240416,175000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,174900,1957144090,15040,15040,15040,15040,0
|
|
20240416,174800,1957144090,15040,15040,15040,15040,0
|
|
20240416,174700,1957144090,15040,15040,15040,15040,0
|
|
20240416,174600,1957144090,15040,15040,15040,15040,0
|
|
20240416,174500,1957144090,15040,15040,15040,15040,0
|
|
20240416,174400,1957144090,15040,15040,15040,15040,0
|
|
20240416,174300,1957144090,15040,15040,15040,15040,0
|
|
20240416,174200,1957144090,15040,15040,15040,15040,0
|
|
20240416,174100,1957144090,15040,15040,15040,15040,0
|
|
20240416,174000,1957144090,15040,15040,15040,15040,0
|
|
20240416,173900,1957144090,15040,15040,15040,15040,0
|
|
20240416,173800,1957144090,15040,15040,15040,15040,0
|
|
20240416,173700,1957144090,15040,15040,15040,15040,0
|
|
20240416,173600,1957144090,15040,15040,15040,15040,0
|
|
20240416,173500,1957144090,15040,15040,15040,15040,0
|
|
20240416,173400,1957144090,15040,15040,15040,15040,0
|
|
20240416,173300,1957144090,15040,15040,15040,15040,0
|
|
20240416,173200,1957144090,15040,15040,15040,15040,0
|
|
20240416,173100,1957144090,15040,15040,15040,15040,0
|
|
20240416,173000,1957144090,15040,15040,15040,15040,0
|
|
20240416,172900,1957144090,15040,15040,15040,15040,0
|
|
20240416,172800,1957144090,15040,15040,15040,15040,0
|
|
20240416,172700,1957144090,15040,15040,15040,15040,0
|
|
20240416,172600,1957144090,15040,15040,15040,15040,0
|
|
20240416,172500,1957144090,15040,15040,15040,15040,0
|
|
20240416,172400,1957144090,15040,15040,15040,15040,0
|
|
20240416,172300,1957144090,15040,15040,15040,15040,0
|
|
20240416,172200,1957144090,15040,15040,15040,15040,0
|
|
20240416,172100,1957144090,15040,15040,15040,15040,0
|
|
20240416,172000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,171900,1957144090,15040,15040,15040,15040,0
|
|
20240416,171800,1957144090,15040,15040,15040,15040,0
|
|
20240416,171700,1957144090,15040,15040,15040,15040,0
|
|
20240416,171600,1957144090,15040,15040,15040,15040,0
|
|
20240416,171500,1957144090,15040,15040,15040,15040,0
|
|
20240416,171400,1957144090,15040,15040,15040,15040,0
|
|
20240416,171300,1957144090,15040,15040,15040,15040,0
|
|
20240416,171200,1957144090,15040,15040,15040,15040,0
|
|
20240416,171100,1957144090,15040,15040,15040,15040,0
|
|
20240416,171000,1957144090,15040,15040,15040,15040,0
|
|
20240416,170900,1957144090,15040,15040,15040,15040,0
|
|
20240416,170800,1957144090,15040,15040,15040,15040,0
|
|
20240416,170700,1957144090,15040,15040,15040,15040,0
|
|
20240416,170600,1957144090,15040,15040,15040,15040,0
|
|
20240416,170500,1957144090,15040,15040,15040,15040,0
|
|
20240416,170400,1957144090,15040,15040,15040,15040,0
|
|
20240416,170300,1957144090,15040,15040,15040,15040,0
|
|
20240416,170200,1957144090,15040,15040,15040,15040,0
|
|
20240416,170100,1957144090,15040,15040,15040,15040,0
|
|
20240416,170000,1957144090,15040,15040,15040,15040,0
|
|
20240416,165900,1957144090,15040,15040,15040,15040,0
|
|
20240416,165800,1957144090,15040,15040,15040,15040,0
|
|
20240416,165700,1957144090,15040,15040,15040,15040,0
|
|
20240416,165600,1957144090,15040,15040,15040,15040,0
|
|
20240416,165500,1957144090,15040,15040,15040,15040,0
|
|
20240416,165400,1957144090,15040,15040,15040,15040,0
|
|
20240416,165300,1957144090,15040,15040,15040,15040,0
|
|
20240416,165200,1957144090,15040,15040,15040,15040,0
|
|
20240416,165100,1957144090,15040,15040,15040,15040,0
|
|
20240416,165000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,164900,1957144090,15040,15040,15040,15040,0
|
|
20240416,164800,1957144090,15040,15040,15040,15040,0
|
|
20240416,164700,1957144090,15040,15040,15040,15040,0
|
|
20240416,164600,1957144090,15040,15040,15040,15040,0
|
|
20240416,164500,1957144090,15040,15040,15040,15040,0
|
|
20240416,164400,1957144090,15040,15040,15040,15040,0
|
|
20240416,164300,1957144090,15040,15040,15040,15040,0
|
|
20240416,164200,1957144090,15040,15040,15040,15040,0
|
|
20240416,164100,1957144090,15040,15040,15040,15040,0
|
|
20240416,164000,1957144090,15040,15040,15040,15040,0
|
|
20240416,163900,1957144090,15040,15040,15040,15040,0
|
|
20240416,163800,1957144090,15040,15040,15040,15040,0
|
|
20240416,163700,1957144090,15040,15040,15040,15040,0
|
|
20240416,163600,1957144090,15040,15040,15040,15040,0
|
|
20240416,163500,1957144090,15040,15040,15040,15040,0
|
|
20240416,163400,1957144090,15040,15040,15040,15040,0
|
|
20240416,163300,1957144090,15040,15040,15040,15040,0
|
|
20240416,163200,1957144090,15040,15040,15040,15040,0
|
|
20240416,163100,1957144090,15040,15040,15040,15040,0
|
|
20240416,163000,1957144090,15040,15040,15040,15040,0
|
|
20240416,162900,1957144090,15040,15040,15040,15040,0
|
|
20240416,162800,1957144090,15040,15040,15040,15040,0
|
|
20240416,162700,1957144090,15040,15040,15040,15040,0
|
|
20240416,162600,1957144090,15040,15040,15040,15040,0
|
|
20240416,162500,1957144090,15040,15040,15040,15040,0
|
|
20240416,162400,1957144090,15040,15040,15040,15040,0
|
|
20240416,162300,1957144090,15040,15040,15040,15040,0
|
|
20240416,162200,1957144090,15040,15040,15040,15040,0
|
|
20240416,162100,1957144090,15040,15040,15040,15040,0
|
|
20240416,162000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,161900,1957144090,15040,15040,15040,15040,0
|
|
20240416,161800,1957144090,15040,15040,15040,15040,0
|
|
20240416,161700,1957144090,15040,15040,15040,15040,0
|
|
20240416,161600,1957144090,15040,15040,15040,15040,0
|
|
20240416,161500,1957144090,15040,15040,15040,15040,0
|
|
20240416,161400,1957144090,15040,15040,15040,15040,0
|
|
20240416,161300,1957144090,15040,15040,15040,15040,0
|
|
20240416,161200,1957144090,15040,15040,15040,15040,0
|
|
20240416,161100,1957144090,15040,15040,15040,15040,0
|
|
20240416,161000,1957144090,15040,15040,15040,15040,0
|
|
20240416,160900,1957144090,15040,15040,15040,15040,0
|
|
20240416,160800,1957144090,15040,15040,15040,15040,0
|
|
20240416,160700,1957144090,15040,15040,15040,15040,0
|
|
20240416,160600,1957144090,15040,15040,15040,15040,0
|
|
20240416,160500,1957144090,15040,15040,15040,15040,0
|
|
20240416,160400,1957144090,15040,15040,15040,15040,0
|
|
20240416,160300,1957144090,15040,15040,15040,15040,0
|
|
20240416,160200,1957144090,15040,15040,15040,15040,0
|
|
20240416,160100,1957144090,15040,15040,15040,15040,0
|
|
20240416,160000,1957144090,15040,15040,15040,15040,0
|
|
20240416,155900,1957144090,15040,15040,15040,15040,0
|
|
20240416,155800,1957144090,15040,15040,15040,15040,0
|
|
20240416,155700,1957144090,15040,15040,15040,15040,0
|
|
20240416,155600,1957144090,15040,15040,15040,15040,0
|
|
20240416,155500,1957144090,15040,15040,15040,15040,0
|
|
20240416,155400,1957144090,15040,15040,15040,15040,0
|
|
20240416,155300,1957144090,15040,15040,15040,15040,0
|
|
20240416,155200,1957144090,15040,15040,15040,15040,0
|
|
20240416,155100,1957144090,15040,15040,15040,15040,0
|
|
20240416,155000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,154900,1957144090,15040,15040,15040,15040,0
|
|
20240416,154800,1957144090,15040,15040,15040,15040,0
|
|
20240416,154700,1957144090,15040,15040,15040,15040,0
|
|
20240416,154600,1957144090,15040,15040,15040,15040,0
|
|
20240416,154500,1957144090,15040,15040,15040,15040,0
|
|
20240416,154400,1957144090,15040,15040,15040,15040,0
|
|
20240416,154300,1957144090,15040,15040,15040,15040,0
|
|
20240416,154200,1957144090,15040,15040,15040,15040,0
|
|
20240416,154100,1957144090,15040,15040,15040,15040,0
|
|
20240416,154000,1957144090,15040,15040,15040,15040,0
|
|
20240416,153900,1957144090,15040,15040,15040,15040,0
|
|
20240416,153800,1957144090,15040,15040,15040,15040,0
|
|
20240416,153700,1957144090,15040,15040,15040,15040,0
|
|
20240416,153600,1957144090,15040,15040,15040,15040,0
|
|
20240416,153500,1957144090,15040,15040,15040,15040,0
|
|
20240416,153400,1957144090,15040,15040,15040,15040,0
|
|
20240416,153300,1957144090,15040,15040,15040,15040,0
|
|
20240416,153200,1957144090,15040,15040,15040,15040,0
|
|
20240416,153100,1957144090,15040,15040,15040,15040,0
|
|
20240416,153000,1957144090,15040,15040,15040,15040,2540
|
|
20240416,152900,1918942490,15080,15080,15080,15080,0
|
|
20240416,152800,1918942490,15080,15080,15080,15080,0
|
|
20240416,152700,1918942490,15080,15080,15080,15080,0
|
|
20240416,152600,1918942490,15080,15080,15080,15080,0
|
|
20240416,152500,1918942490,15080,15080,15080,15080,0
|
|
20240416,152400,1918942490,15080,15080,15080,15080,0
|
|
20240416,152300,1918942490,15080,15080,15080,15080,0
|
|
20240416,152200,1918942490,15080,15080,15080,15080,0
|
|
20240416,152100,1918942490,15080,15080,15080,15080,0
|
|
20240416,152000,1918942490,15080,15080,15080,15080,0
|
|
20240416,151900,1918942490,15080,15080,15120,15080,1244
|
|
20240416,151800,1900155860,15080,15070,15080,15070,232
|
|
20240416,151700,1896658210,15080,15080,15080,15070,1042
|
|
20240416,151600,1880947060,15080,15080,15090,15080,138
|
|
20240416,151500,1878866010,15080,15080,15090,15080,223
|
|
20240416,151400,1875503070,15090,15080,15090,15080,105
|
|
20240416,151300,1873919640,15080,15080,15090,15080,615
|
|
20240416,151200,1864645420,15080,15090,15090,15080,480
|
|
20240416,151100,1857405480,15090,15090,15100,15090,1176
|
|
20240416,151000,1839659630,15090,15090,15100,15090,193
|
|
20240416,150900,1836747250,15100,15100,15110,15100,144
|
|
20240416,150800,1834572840,15100,15100,15100,15100,36
|
|
20240416,150700,1834029240,15100,15110,15110,15100,1274
|
|
20240416,150600,1814785150,15120,15110,15120,15110,30
|
|
20240416,150500,1814331830,15110,15110,15110,15110,26
|
|
20240416,150400,1813938970,15120,15120,15120,15110,43
|
|
20240416,150300,1813289080,15120,15110,15120,15110,479
|
|
20240416,150200,1806051190,15100,15100,15100,15100,216
|
|
20240416,150100,1802789590,15100,15090,15100,15090,406
|
|
20240416,150000,1796659390,15100,15090,15100,15090,27
|
|
20240416,145900,1796251770,15090,15090,15090,15090,33
|
|
20240416,145800,1795753800,15090,15080,15090,15080,784
|
|
20240416,145700,1783923640,15080,15080,15080,15080,28
|
|
20240416,145600,1783501400,15080,15080,15080,15080,29
|
|
20240416,145500,1783064080,15080,15080,15080,15080,316
|
|
20240416,145400,1778298800,15080,15080,15080,15070,74
|
|
20240416,145300,1777183140,15080,15080,15080,15080,240
|
|
20240416,145200,1773563940,15070,15070,15070,15070,29
|
|
20240416,145100,1773126910,15070,15070,15080,15070,123
|
|
20240416,145000,1771272790,15070,15060,15070,15060,291
|
|
20240416,144900,1766887770,15060,15050,15060,15050,289
|
|
20240416,144800,1762538220,15050,15040,15050,15040,231
|
|
20240416,144700,1759061970,15050,15010,15050,15000,625
|
|
20240416,144600,1749676940,15010,15000,15010,15000,71
|
|
20240416,144500,1748611930,15000,15000,15000,15000,105
|
|
20240416,144400,1747036930,15000,15010,15010,15000,78
|
|
20240416,144300,1745866830,15000,15000,15000,15000,44
|
|
20240416,144200,1745206830,14990,15000,15000,14990,816
|
|
20240416,144100,1732970120,15010,15020,15020,15000,147
|
|
20240416,144000,1730764030,15000,15000,15020,15000,117
|
|
20240416,143900,1729009010,15000,15010,15020,14990,797
|
|
20240416,143800,1717052160,15010,15000,15020,15000,945
|
|
20240416,143700,1702875690,15000,15000,15000,14990,183
|
|
20240416,143600,1700131480,15000,15040,15040,14990,13890
|
|
20240416,143500,1491664380,15030,15040,15040,15030,234
|
|
20240416,143400,1488146180,15040,15070,15070,15040,2977
|
|
20240416,143300,1443352480,15060,15070,15070,15060,884
|
|
20240416,143200,1430035710,15070,15080,15080,15070,821
|
|
20240416,143100,1417663120,15080,15080,15080,15080,32
|
|
20240416,143000,1417180560,15080,15080,15080,15080,590
|
|
20240416,142900,1408283360,15080,15090,15090,15080,134
|
|
20240416,142800,1406261990,15090,15090,15090,15090,50
|
|
20240416,142700,1405507490,15090,15090,15090,15090,119
|
|
20240416,142600,1403711780,15090,15090,15100,15090,247
|
|
20240416,142500,1399984520,15090,15090,15090,15090,36
|
|
20240416,142400,1399441280,15090,15100,15100,15080,864
|
|
20240416,142300,1386405880,15100,15090,15100,15080,909
|
|
20240416,142200,1372695850,15090,15110,15110,15090,3848
|
|
20240416,142100,1314593860,15120,15110,15120,15110,27
|
|
20240416,142000,1314185880,15110,15110,15120,15110,904
|
|
20240416,141900,1300525890,15110,15110,15110,15110,484
|
|
20240416,141800,1293212650,15120,15120,15120,15110,504
|
|
20240416,141700,1285596760,15110,15110,15120,15110,201
|
|
20240416,141600,1282559410,15120,15110,15120,15110,113
|
|
20240416,141500,1280851970,15110,15110,15110,15100,136
|
|
20240416,141400,1278797270,15110,15110,15120,15110,2048
|
|
20240416,141300,1247851370,15110,15120,15120,15110,99
|
|
20240416,141200,1246354890,15120,15110,15120,15110,60
|
|
20240416,141100,1245447950,15120,15110,15120,15110,145
|
|
20240416,141000,1243255830,15120,15110,15120,15110,11
|
|
20240416,140900,1243089560,15120,15120,15120,15110,521
|
|
20240416,140800,1235216140,15120,15130,15130,15120,128
|
|
20240416,140700,1233280760,15120,15120,15120,15120,120
|
|
20240416,140600,1231466360,15120,15130,15130,15120,80
|
|
20240416,140500,1230256460,15120,15120,15120,15120,256
|
|
20240416,140400,1226385740,15130,15120,15130,15120,76
|
|
20240416,140300,1225236120,15120,15120,15120,15120,6
|
|
20240416,140200,1225145400,15120,15120,15120,15120,236
|
|
20240416,140100,1221577080,15120,15120,15120,15110,377
|
|
20240416,140000,1215880200,15120,15110,15120,15110,366
|
|
20240416,135900,1210346960,15120,15120,15120,15110,165
|
|
20240416,135800,1207852490,15120,15120,15120,15110,118
|
|
20240416,135700,1206068590,15110,15120,15120,15110,517
|
|
20240416,135600,1198251560,15120,15120,15130,15120,17
|
|
20240416,135500,1197994420,15120,15130,15130,15120,372
|
|
20240416,135400,1192366530,15130,15120,15130,15120,520
|
|
20240416,135300,1184501430,15130,15130,15130,15120,84
|
|
20240416,135200,1183230770,15120,15130,15130,15120,39
|
|
20240416,135100,1182640990,15130,15120,15130,15120,227
|
|
20240416,135000,1179208340,15120,15130,15130,15120,707
|
|
20240416,134900,1168517820,15130,15130,15130,15130,487
|
|
20240416,134800,1161149510,15130,15130,15130,15130,227
|
|
20240416,134700,1157715000,15140,15150,15150,15140,787
|
|
20240416,134600,1145798570,15160,15160,15160,15150,965
|
|
20240416,134500,1131178430,15160,15160,15160,15160,75
|
|
20240416,134400,1130041430,15170,15160,15170,15150,1179
|
|
20240416,134300,1112168980,15170,15170,15170,15160,1387
|
|
20240416,134200,1091130510,15180,15180,15180,15180,14
|
|
20240416,134100,1090917990,15170,15180,15190,15170,1076
|
|
20240416,134000,1074584470,15180,15180,15200,15180,272
|
|
20240416,133900,1070453340,15180,15190,15190,15180,98
|
|
20240416,133800,1068964980,15190,15180,15190,15180,185
|
|
20240416,133700,1066156180,15170,15170,15170,15170,26
|
|
20240416,133600,1065761760,15170,15180,15180,15170,359
|
|
20240416,133500,1060315720,15170,15170,15170,15170,115
|
|
20240416,133400,1058571170,15170,15180,15180,15170,247
|
|
20240416,133300,1054821970,15170,15180,15180,15170,28
|
|
20240416,133200,1054397200,15170,15170,15170,15170,26
|
|
20240416,133100,1054002780,15180,15170,15180,15170,28
|
|
20240416,133000,1053578000,15170,15170,15170,15170,26
|
|
20240416,132900,1053183580,15170,15180,15180,15170,29
|
|
20240416,132800,1052743630,15170,15170,15170,15170,2
|
|
20240416,132700,1052713290,15170,15170,15180,15170,133
|
|
20240416,132600,1050695670,15160,15160,15160,15160,26
|
|
20240416,132500,1050301510,15170,15160,15170,15160,121
|
|
20240416,132400,1048467100,15170,15170,15170,15160,61
|
|
20240416,132300,1047542000,15180,15170,15180,15160,64
|
|
20240416,132200,1046571010,15170,15160,15170,15160,128
|
|
20240416,132100,1044629510,15180,15170,15180,15170,6
|
|
20240416,132000,1044538440,15160,15160,15170,15160,285
|
|
20240416,131900,1040217830,15160,15170,15170,15160,49
|
|
20240416,131800,1039474770,15170,15180,15180,15170,50
|
|
20240416,131700,1038715970,15170,15160,15170,15160,232
|
|
20240416,131600,1035198520,15160,15160,15160,15160,200
|
|
20240416,131500,1032166520,15160,15160,15160,15160,2
|
|
20240416,131400,1032136200,15180,15180,15180,15170,297
|
|
20240416,131300,1027630280,15180,15180,15180,15180,140
|
|
20240416,131200,1025505080,15180,15170,15180,15170,30
|
|
20240416,131100,1025049700,15170,15180,15180,15170,134
|
|
20240416,131000,1023016220,15170,15170,15170,15170,450
|
|
20240416,130900,1016189720,15170,15180,15180,15170,441
|
|
20240416,130800,1009496340,15190,15180,15190,15180,433
|
|
20240416,130700,1002923070,15180,15170,15180,15170,38
|
|
20240416,130600,1002346290,15180,15180,15180,15180,0
|
|
20240416,130500,1002346290,15180,15180,15180,15180,8
|
|
20240416,130400,1002224850,15180,15180,15180,15170,277
|
|
20240416,130300,998020060,15180,15180,15180,15180,69
|
|
20240416,130200,996972640,15180,15180,15180,15180,0
|
|
20240416,130100,996972640,15180,15180,15180,15180,568
|
|
20240416,130000,988350400,15190,15200,15200,15190,542
|
|
20240416,125900,980113540,15210,15210,15210,15210,1
|
|
20240416,125800,980098330,15210,15200,15210,15200,165
|
|
20240416,125700,977589330,15200,15200,15200,15200,576
|
|
20240416,125600,968834130,15190,15190,15190,15190,45
|
|
20240416,125500,968150580,15190,15190,15190,15190,1
|
|
20240416,125400,968135390,15190,15190,15190,15190,168
|
|
20240416,125300,965583470,15190,15190,15190,15190,91
|
|
20240416,125200,964201180,15190,15190,15190,15190,44
|
|
20240416,125100,963532820,15190,15190,15190,15190,60
|
|
20240416,125000,962621420,15190,15190,15190,15190,18
|
|
20240416,124900,962348000,15200,15190,15200,15190,51
|
|
20240416,124800,961573300,15190,15180,15190,15180,288
|
|
20240416,124700,957200810,15180,15180,15180,15180,107
|
|
20240416,124600,955576550,15170,15180,15180,15170,35
|
|
20240416,124500,955045450,15180,15160,15180,15160,85
|
|
20240416,124400,953756050,15180,15180,15180,15160,379
|
|
20240416,124300,948004050,15180,15210,15210,15180,523
|
|
20240416,124200,940060950,15190,15200,15200,15150,1980
|
|
20240416,124100,909981240,15210,15210,15210,15210,30
|
|
20240416,124000,909524940,15200,15200,15210,15200,257
|
|
20240416,123900,905616440,15210,15210,15210,15210,59
|
|
20240416,123800,904719050,15210,15210,15210,15210,14
|
|
20240416,123700,904506110,15200,15230,15230,15200,734
|
|
20240416,123600,893343170,15230,15230,15230,15230,7
|
|
20240416,123500,893236560,15230,15230,15240,15230,145
|
|
20240416,123400,891028090,15230,15280,15290,15230,3054
|
|
20240416,123300,844431020,15290,15280,15290,15280,7
|
|
20240416,123200,844324040,15280,15290,15290,15280,2016
|
|
20240416,123100,813513530,15300,15300,15300,15300,91
|
|
20240416,123000,812121230,15310,15300,15310,15300,61
|
|
20240416,122900,811187370,15300,15300,15300,15300,84
|
|
20240416,122800,809902170,15300,15300,15300,15300,3
|
|
20240416,122700,809856270,15310,15310,15310,15310,0
|
|
20240416,122600,809856270,15310,15310,15310,15310,1
|
|
20240416,122500,809840960,15310,15310,15310,15310,19
|
|
20240416,122400,809550070,15310,15300,15310,15300,195
|
|
20240416,122300,806566460,15290,15300,15300,15290,52
|
|
20240416,122200,805771060,15300,15300,15300,15300,1
|
|
20240416,122100,805755760,15290,15290,15290,15290,0
|
|
20240416,122000,805755760,15290,15290,15290,15290,51
|
|
20240416,121900,804975970,15290,15290,15290,15290,44
|
|
20240416,121800,804303210,15290,15290,15290,15290,448
|
|
20240416,121700,797453290,15300,15300,15300,15300,0
|
|
20240416,121600,797453290,15300,15300,15300,15300,0
|
|
20240416,121500,797453290,15300,15290,15300,15290,373
|
|
20240416,121400,791750110,15300,15300,15300,15300,3
|
|
20240416,121300,791704210,15300,15300,15300,15300,0
|
|
20240416,121200,791704210,15300,15300,15300,15300,0
|
|
20240416,121100,791704210,15300,15300,15300,15300,100
|
|
20240416,121000,790174210,15300,15300,15300,15300,1
|
|
20240416,120900,790158910,15290,15290,15290,15290,37
|
|
20240416,120800,789593180,15300,15300,15300,15300,2
|
|
20240416,120700,789562580,15300,15300,15300,15300,42
|
|
20240416,120600,788919980,15300,15300,15300,15300,68
|
|
20240416,120500,787879580,15300,15300,15300,15300,1
|
|
20240416,120400,787864280,15290,15290,15290,15290,8
|
|
20240416,120300,787741960,15290,15290,15290,15290,0
|
|
20240416,120200,787741960,15290,15290,15290,15290,0
|
|
20240416,120100,787741960,15290,15280,15290,15280,42
|
|
20240416,120000,787099790,15300,15300,15300,15300,1
|
|
20240416,115900,787084490,15300,15300,15300,15300,0
|
|
20240416,115800,787084490,15300,15300,15300,15300,20
|
|
20240416,115700,786778490,15290,15290,15290,15290,2
|
|
20240416,115600,786747910,15290,15280,15290,15280,16
|
|
20240416,115500,786503420,15290,15280,15290,15280,2
|
|
20240416,115400,786472850,15300,15300,15300,15300,1
|
|
20240416,115300,786457550,15280,15300,15300,15280,573
|
|
20240416,115200,777698090,15300,15290,15300,15290,352
|
|
20240416,115100,772316000,15290,15290,15290,15290,57
|
|
20240416,115000,771444470,15290,15280,15290,15280,110
|
|
20240416,114900,769763570,15290,15290,15290,15290,1
|
|
20240416,114800,769748280,15280,15280,15280,15280,91
|
|
20240416,114700,768357800,15280,15280,15280,15280,120
|
|
20240416,114600,766524200,15280,15290,15290,15280,249
|
|
20240416,114500,762718980,15290,15290,15290,15290,251
|
|
20240416,114400,758881190,15300,15300,15300,15300,178
|
|
20240416,114300,756157790,15310,15310,15310,15310,0
|
|
20240416,114200,756157790,15310,15310,15310,15310,1
|
|
20240416,114100,756142480,15300,15280,15360,15280,793
|
|
20240416,114000,744012500,15270,15270,15270,15270,122
|
|
20240416,113900,742149560,15260,15260,15260,15260,100
|
|
20240416,113800,740623560,15270,15270,15270,15270,1
|
|
20240416,113700,740608290,15270,15260,15270,15260,639
|
|
20240416,113600,730854840,15270,15280,15280,15260,309
|
|
20240416,113500,726138360,15280,15290,15290,15270,1040
|
|
20240416,113400,710243340,15300,15300,15300,15300,1
|
|
20240416,113300,710228040,15290,15300,15300,15290,213
|
|
20240416,113200,706970270,15280,15300,15300,15280,1101
|
|
20240416,113100,690137670,15300,15300,15310,15300,388
|
|
20240416,113000,684200310,15300,15300,15300,15300,10
|
|
20240416,112900,684047310,15300,15300,15300,15300,50
|
|
20240416,112800,683282310,15310,15310,15310,15310,6
|
|
20240416,112700,683190450,15300,15310,15310,15300,33
|
|
20240416,112600,682685250,15300,15300,15300,15300,228
|
|
20240416,112500,679196850,15310,15310,15310,15310,77
|
|
20240416,112400,678017980,15310,15300,15310,15300,24
|
|
20240416,112300,677650550,15300,15300,15300,15300,54
|
|
20240416,112200,676824350,15300,15300,15300,15300,68
|
|
20240416,112100,675783950,15300,15300,15300,15300,83
|
|
20240416,112000,674514050,15300,15300,15300,15300,43
|
|
20240416,111900,673856150,15310,15300,15310,15300,42
|
|
20240416,111800,673213150,15300,15300,15300,15300,39
|
|
20240416,111700,672616450,15300,15300,15300,15300,16
|
|
20240416,111600,672371650,15300,15300,15300,15300,76
|
|
20240416,111500,671208850,15300,15300,15300,15300,80
|
|
20240416,111400,669984850,15300,15300,15300,15300,565
|
|
20240416,111300,661340350,15300,15310,15310,15300,250
|
|
20240416,111200,657512910,15320,15300,15320,15290,1110
|
|
20240416,111100,640532250,15300,15330,15330,15300,1325
|
|
20240416,111000,620250960,15330,15320,15330,15320,241
|
|
20240416,110900,616558610,15320,15320,15320,15320,118
|
|
20240416,110800,614750850,15320,15320,15320,15320,288
|
|
20240416,110700,610338690,15320,15320,15320,15320,203
|
|
20240416,110600,607228730,15320,15320,15330,15320,191
|
|
20240416,110500,604302360,15320,15310,15320,15310,21
|
|
20240416,110400,603980670,15310,15330,15330,15310,396
|
|
20240416,110300,597913340,15330,15340,15340,15330,251
|
|
20240416,110200,594064690,15350,15380,15380,15350,2670
|
|
20240416,110100,553034960,15390,15390,15390,15390,283
|
|
20240416,110000,548679590,15390,15390,15390,15390,0
|
|
20240416,105900,548679590,15390,15390,15390,15390,30
|
|
20240416,105800,548217890,15390,15390,15390,15390,0
|
|
20240416,105700,548217890,15390,15390,15390,15390,79
|
|
20240416,105600,547002080,15390,15390,15390,15390,1
|
|
20240416,105500,546986690,15390,15400,15400,15390,645
|
|
20240416,105400,537058860,15400,15400,15410,15400,124
|
|
20240416,105300,535149060,15400,15400,15400,15400,20
|
|
20240416,105200,534841060,15400,15400,15400,15400,82
|
|
20240416,105100,533578260,15400,15390,15410,15390,136
|
|
20240416,105000,531483790,15410,15410,15410,15390,845
|
|
20240416,104900,518470800,15410,15410,15410,15410,80
|
|
20240416,104800,517238000,15420,15410,15420,15400,585
|
|
20240416,104700,508228470,15410,15410,15410,15410,50
|
|
20240416,104600,507457970,15420,15410,15420,15410,56
|
|
20240416,104500,506594810,15420,15420,15420,15400,48
|
|
20240416,104400,505854670,15420,15420,15420,15400,288
|
|
20240416,104300,501416690,15430,15430,15430,15410,79
|
|
20240416,104200,500198870,15430,15420,15430,15420,23
|
|
20240416,104100,499844200,15420,15410,15420,15400,1238
|
|
20240416,104000,480776540,15410,15420,15420,15410,961
|
|
20240416,103900,465967420,15420,15420,15420,15410,191
|
|
20240416,103800,463022700,15420,15430,15430,15420,1304
|
|
20240416,103700,442908540,15430,15430,15430,15430,459
|
|
20240416,103600,435826170,15450,15450,15450,15450,0
|
|
20240416,103500,435826170,15450,15450,15450,15450,23
|
|
20240416,103400,435470820,15430,15440,15450,15430,104
|
|
20240416,103300,433864070,15430,15440,15440,15430,290
|
|
20240416,103200,429388340,15450,15460,15460,15450,5
|
|
20240416,103100,429311080,15450,15460,15460,15450,56
|
|
20240416,103000,428445670,15460,15450,15460,15450,7
|
|
20240416,102900,428337490,15460,15440,15460,15440,53
|
|
20240416,102800,427519140,15440,15430,15450,15430,122
|
|
20240416,102700,425636650,15440,15460,15460,15440,95
|
|
20240416,102600,424169790,15440,15450,15450,15440,156
|
|
20240416,102500,421760710,15450,15450,15450,15450,55
|
|
20240416,102400,420910960,15450,15450,15450,15450,0
|
|
20240416,102300,420910960,15450,15450,15450,15440,48
|
|
20240416,102200,420169500,15450,15440,15460,15440,677
|
|
20240416,102100,409715340,15450,15450,15460,15450,166
|
|
20240416,102000,407150630,15470,15460,15470,15460,17
|
|
20240416,101900,406887800,15450,15470,15470,15450,1251
|
|
20240416,101800,387552340,15470,15470,15470,15460,57
|
|
20240416,101700,386671020,15460,15480,15480,15460,262
|
|
20240416,101600,382618120,15480,15480,15480,15470,637
|
|
20240416,101500,372763500,15470,15490,15490,15470,767
|
|
20240416,101400,360891080,15490,15490,15490,15490,31
|
|
20240416,101300,360410890,15490,15500,15500,15490,32
|
|
20240416,101200,359915200,15490,15490,15490,15490,0
|
|
20240416,101100,359915200,15490,15490,15490,15490,0
|
|
20240416,101000,359915200,15490,15490,15490,15490,15
|
|
20240416,100900,359682850,15480,15480,15480,15480,13
|
|
20240416,100800,359481610,15480,15490,15490,15480,1086
|
|
20240416,100700,342670320,15490,15510,15510,15490,1627
|
|
20240416,100600,317449860,15520,15520,15520,15520,252
|
|
20240416,100500,313538820,15520,15520,15520,15520,179
|
|
20240416,100400,310760740,15520,15530,15530,15520,169
|
|
20240416,100300,308137760,15540,15570,15570,15540,26
|
|
20240416,100200,307733680,15570,15570,15570,15570,0
|
|
20240416,100100,307733680,15570,15560,15570,15550,45
|
|
20240416,100000,307033560,15560,15560,15560,15560,5
|
|
20240416,095900,306955760,15540,15540,15540,15540,1
|
|
20240416,095800,306940220,15570,15540,15570,15530,127
|
|
20240416,095700,304967850,15540,15510,15540,15510,196
|
|
20240416,095600,301926530,15510,15500,15510,15500,5
|
|
20240416,095500,301849000,15500,15570,15570,15500,262
|
|
20240416,095400,297787860,15570,15530,15580,15500,695
|
|
20240416,095300,286983790,15530,15520,15530,15520,34
|
|
20240416,095200,286456100,15510,15510,15510,15510,2
|
|
20240416,095100,286425080,15490,15490,15520,15490,125
|
|
20240416,095000,284488680,15490,15490,15490,15490,693
|
|
20240416,094900,273754110,15490,15570,15570,15490,2549
|
|
20240416,094800,234174660,15560,15560,15560,15560,200
|
|
20240416,094700,231062660,15560,15560,15560,15550,229
|
|
20240416,094600,227500600,15560,15560,15570,15560,270
|
|
20240416,094500,223297710,15550,15540,15550,15540,211
|
|
20240416,094400,220017520,15530,15530,15530,15530,0
|
|
20240416,094300,220017520,15530,15540,15540,15530,259
|
|
20240416,094200,215994900,15540,15570,15570,15540,218
|
|
20240416,094100,212604450,15580,15570,15590,15570,442
|
|
20240416,094000,205714570,15570,15590,15590,15570,64
|
|
20240416,093900,204718050,15590,15570,15590,15570,130
|
|
20240416,093800,202692610,15550,15550,15550,15550,0
|
|
20240416,093700,202692610,15550,15530,15550,15530,186
|
|
20240416,093600,199802310,15530,15520,15530,15520,38
|
|
20240416,093500,199212180,15520,15520,15520,15520,51
|
|
20240416,093400,198420660,15520,15510,15520,15510,134
|
|
20240416,093300,196341280,15500,15500,15500,15500,21
|
|
20240416,093200,196015780,15490,15480,15490,15480,92
|
|
20240416,093100,194590730,15480,15530,15530,15480,942
|
|
20240416,093000,179987860,15530,15540,15540,15520,80
|
|
20240416,092900,178745090,15540,15540,15540,15540,30
|
|
20240416,092800,178278890,15540,15540,15540,15540,1
|
|
20240416,092700,178263350,15540,15550,15550,15540,24
|
|
20240416,092600,177890340,15540,15530,15540,15490,333
|
|
20240416,092500,172721970,15520,15520,15520,15510,363
|
|
20240416,092400,167089760,15510,15500,15510,15500,166
|
|
20240416,092300,164516280,15480,15500,15500,15480,385
|
|
20240416,092200,158555870,15490,15520,15520,15490,2810
|
|
20240416,092100,114994090,15520,15530,15540,15520,612
|
|
20240416,092000,105494650,15540,15540,15550,15540,323
|
|
20240416,091900,100475030,15540,15570,15570,15530,1630
|
|
20240416,091800,75133760,15580,15580,15580,15580,2
|
|
20240416,091700,75102600,15580,15570,15580,15570,277
|
|
20240416,091600,70787060,15570,15570,15570,15570,0
|
|
20240416,091500,70787060,15570,15570,15570,15560,282
|
|
20240416,091400,66398880,15570,15570,15570,15570,27
|
|
20240416,091300,65978490,15570,15570,15570,15570,106
|
|
20240416,091200,64328070,15580,15580,15580,15580,40
|
|
20240416,091100,63704870,15570,15590,15590,15570,135
|
|
20240416,091000,61602620,15580,15590,15600,15580,360
|
|
20240416,090900,55988220,15570,15570,15570,15570,76
|
|
20240416,090800,54804900,15550,15610,15610,15550,1552
|
|
20240416,090700,30638710,15610,15650,15650,15610,158
|
|
20240416,090600,28170300,15650,15670,15670,15650,39
|
|
20240416,090500,27559370,15690,15680,15690,15650,340
|
|
20240416,090400,22227500,15670,15660,15670,15660,123
|
|
20240416,090300,20300340,15680,15630,15680,15630,6
|
|
20240416,090200,20206310,15600,15600,15650,15600,186
|
|
20240416,090100,17299410,15580,15580,15580,15580,1
|
|
20240416,090000,17283830,15580,15520,15590,15520,1084
|