684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,202100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,202000,1171642400,15200,15200,15200,15200,0
|
|
20240418,201900,1171642400,15200,15200,15200,15200,0
|
|
20240418,201800,1171642400,15200,15200,15200,15200,0
|
|
20240418,201700,1171642400,15200,15200,15200,15200,0
|
|
20240418,201600,1171642400,15200,15200,15200,15200,0
|
|
20240418,201500,1171642400,15200,15200,15200,15200,0
|
|
20240418,201400,1171642400,15200,15200,15200,15200,0
|
|
20240418,201300,1171642400,15200,15200,15200,15200,0
|
|
20240418,201200,1171642400,15200,15200,15200,15200,0
|
|
20240418,201100,1171642400,15200,15200,15200,15200,0
|
|
20240418,201000,1171642400,15200,15200,15200,15200,0
|
|
20240418,200900,1171642400,15200,15200,15200,15200,0
|
|
20240418,200800,1171642400,15200,15200,15200,15200,0
|
|
20240418,200700,1171642400,15200,15200,15200,15200,0
|
|
20240418,200600,1171642400,15200,15200,15200,15200,0
|
|
20240418,200500,1171642400,15200,15200,15200,15200,0
|
|
20240418,200400,1171642400,15200,15200,15200,15200,0
|
|
20240418,200300,1171642400,15200,15200,15200,15200,0
|
|
20240418,200200,1171642400,15200,15200,15200,15200,0
|
|
20240418,200100,1171642400,15200,15200,15200,15200,0
|
|
20240418,200000,1171642400,15200,15200,15200,15200,0
|
|
20240418,195900,1171642400,15200,15200,15200,15200,0
|
|
20240418,195800,1171642400,15200,15200,15200,15200,0
|
|
20240418,195700,1171642400,15200,15200,15200,15200,0
|
|
20240418,195600,1171642400,15200,15200,15200,15200,0
|
|
20240418,195500,1171642400,15200,15200,15200,15200,0
|
|
20240418,195400,1171642400,15200,15200,15200,15200,0
|
|
20240418,195300,1171642400,15200,15200,15200,15200,0
|
|
20240418,195200,1171642400,15200,15200,15200,15200,0
|
|
20240418,195100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,195000,1171642400,15200,15200,15200,15200,0
|
|
20240418,194900,1171642400,15200,15200,15200,15200,0
|
|
20240418,194800,1171642400,15200,15200,15200,15200,0
|
|
20240418,194700,1171642400,15200,15200,15200,15200,0
|
|
20240418,194600,1171642400,15200,15200,15200,15200,0
|
|
20240418,194500,1171642400,15200,15200,15200,15200,0
|
|
20240418,194400,1171642400,15200,15200,15200,15200,0
|
|
20240418,194300,1171642400,15200,15200,15200,15200,0
|
|
20240418,194200,1171642400,15200,15200,15200,15200,0
|
|
20240418,194100,1171642400,15200,15200,15200,15200,0
|
|
20240418,194000,1171642400,15200,15200,15200,15200,0
|
|
20240418,193900,1171642400,15200,15200,15200,15200,0
|
|
20240418,193800,1171642400,15200,15200,15200,15200,0
|
|
20240418,193700,1171642400,15200,15200,15200,15200,0
|
|
20240418,193600,1171642400,15200,15200,15200,15200,0
|
|
20240418,193500,1171642400,15200,15200,15200,15200,0
|
|
20240418,193400,1171642400,15200,15200,15200,15200,0
|
|
20240418,193300,1171642400,15200,15200,15200,15200,0
|
|
20240418,193200,1171642400,15200,15200,15200,15200,0
|
|
20240418,193100,1171642400,15200,15200,15200,15200,0
|
|
20240418,193000,1171642400,15200,15200,15200,15200,0
|
|
20240418,192900,1171642400,15200,15200,15200,15200,0
|
|
20240418,192800,1171642400,15200,15200,15200,15200,0
|
|
20240418,192700,1171642400,15200,15200,15200,15200,0
|
|
20240418,192600,1171642400,15200,15200,15200,15200,0
|
|
20240418,192500,1171642400,15200,15200,15200,15200,0
|
|
20240418,192400,1171642400,15200,15200,15200,15200,0
|
|
20240418,192300,1171642400,15200,15200,15200,15200,0
|
|
20240418,192200,1171642400,15200,15200,15200,15200,0
|
|
20240418,192100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,192000,1171642400,15200,15200,15200,15200,0
|
|
20240418,191900,1171642400,15200,15200,15200,15200,0
|
|
20240418,191800,1171642400,15200,15200,15200,15200,0
|
|
20240418,191700,1171642400,15200,15200,15200,15200,0
|
|
20240418,191600,1171642400,15200,15200,15200,15200,0
|
|
20240418,191500,1171642400,15200,15200,15200,15200,0
|
|
20240418,191400,1171642400,15200,15200,15200,15200,0
|
|
20240418,191300,1171642400,15200,15200,15200,15200,0
|
|
20240418,191200,1171642400,15200,15200,15200,15200,0
|
|
20240418,191100,1171642400,15200,15200,15200,15200,0
|
|
20240418,191000,1171642400,15200,15200,15200,15200,0
|
|
20240418,190900,1171642400,15200,15200,15200,15200,0
|
|
20240418,190800,1171642400,15200,15200,15200,15200,0
|
|
20240418,190700,1171642400,15200,15200,15200,15200,0
|
|
20240418,190600,1171642400,15200,15200,15200,15200,0
|
|
20240418,190500,1171642400,15200,15200,15200,15200,0
|
|
20240418,190400,1171642400,15200,15200,15200,15200,0
|
|
20240418,190300,1171642400,15200,15200,15200,15200,0
|
|
20240418,190200,1171642400,15200,15200,15200,15200,0
|
|
20240418,190100,1171642400,15200,15200,15200,15200,0
|
|
20240418,190000,1171642400,15200,15200,15200,15200,0
|
|
20240418,185900,1171642400,15200,15200,15200,15200,0
|
|
20240418,185800,1171642400,15200,15200,15200,15200,0
|
|
20240418,185700,1171642400,15200,15200,15200,15200,0
|
|
20240418,185600,1171642400,15200,15200,15200,15200,0
|
|
20240418,185500,1171642400,15200,15200,15200,15200,0
|
|
20240418,185400,1171642400,15200,15200,15200,15200,0
|
|
20240418,185300,1171642400,15200,15200,15200,15200,0
|
|
20240418,185200,1171642400,15200,15200,15200,15200,0
|
|
20240418,185100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,185000,1171642400,15200,15200,15200,15200,0
|
|
20240418,184900,1171642400,15200,15200,15200,15200,0
|
|
20240418,184800,1171642400,15200,15200,15200,15200,0
|
|
20240418,184700,1171642400,15200,15200,15200,15200,0
|
|
20240418,184600,1171642400,15200,15200,15200,15200,0
|
|
20240418,184500,1171642400,15200,15200,15200,15200,0
|
|
20240418,184400,1171642400,15200,15200,15200,15200,0
|
|
20240418,184300,1171642400,15200,15200,15200,15200,0
|
|
20240418,184200,1171642400,15200,15200,15200,15200,0
|
|
20240418,184100,1171642400,15200,15200,15200,15200,0
|
|
20240418,184000,1171642400,15200,15200,15200,15200,0
|
|
20240418,183900,1171642400,15200,15200,15200,15200,0
|
|
20240418,183800,1171642400,15200,15200,15200,15200,0
|
|
20240418,183700,1171642400,15200,15200,15200,15200,0
|
|
20240418,183600,1171642400,15200,15200,15200,15200,0
|
|
20240418,183500,1171642400,15200,15200,15200,15200,0
|
|
20240418,183400,1171642400,15200,15200,15200,15200,0
|
|
20240418,183300,1171642400,15200,15200,15200,15200,0
|
|
20240418,183200,1171642400,15200,15200,15200,15200,0
|
|
20240418,183100,1171642400,15200,15200,15200,15200,0
|
|
20240418,183000,1171642400,15200,15200,15200,15200,0
|
|
20240418,182900,1171642400,15200,15200,15200,15200,0
|
|
20240418,182800,1171642400,15200,15200,15200,15200,0
|
|
20240418,182700,1171642400,15200,15200,15200,15200,0
|
|
20240418,182600,1171642400,15200,15200,15200,15200,0
|
|
20240418,182500,1171642400,15200,15200,15200,15200,0
|
|
20240418,182400,1171642400,15200,15200,15200,15200,0
|
|
20240418,182300,1171642400,15200,15200,15200,15200,0
|
|
20240418,182200,1171642400,15200,15200,15200,15200,0
|
|
20240418,182100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,182000,1171642400,15200,15200,15200,15200,0
|
|
20240418,181900,1171642400,15200,15200,15200,15200,0
|
|
20240418,181800,1171642400,15200,15200,15200,15200,0
|
|
20240418,181700,1171642400,15200,15200,15200,15200,0
|
|
20240418,181600,1171642400,15200,15200,15200,15200,0
|
|
20240418,181500,1171642400,15200,15200,15200,15200,0
|
|
20240418,181400,1171642400,15200,15200,15200,15200,0
|
|
20240418,181300,1171642400,15200,15200,15200,15200,0
|
|
20240418,181200,1171642400,15200,15200,15200,15200,0
|
|
20240418,181100,1171642400,15200,15200,15200,15200,0
|
|
20240418,181000,1171642400,15200,15200,15200,15200,0
|
|
20240418,180900,1171642400,15200,15200,15200,15200,0
|
|
20240418,180800,1171642400,15200,15200,15200,15200,0
|
|
20240418,180700,1171642400,15200,15200,15200,15200,0
|
|
20240418,180600,1171642400,15200,15200,15200,15200,0
|
|
20240418,180500,1171642400,15200,15200,15200,15200,0
|
|
20240418,180400,1171642400,15200,15200,15200,15200,0
|
|
20240418,180300,1171642400,15200,15200,15200,15200,0
|
|
20240418,180200,1171642400,15200,15200,15200,15200,0
|
|
20240418,180100,1171642400,15200,15200,15200,15200,0
|
|
20240418,180000,1171642400,15200,15200,15200,15200,0
|
|
20240418,175900,1171642400,15200,15200,15200,15200,0
|
|
20240418,175800,1171642400,15200,15200,15200,15200,0
|
|
20240418,175700,1171642400,15200,15200,15200,15200,0
|
|
20240418,175600,1171642400,15200,15200,15200,15200,0
|
|
20240418,175500,1171642400,15200,15200,15200,15200,0
|
|
20240418,175400,1171642400,15200,15200,15200,15200,0
|
|
20240418,175300,1171642400,15200,15200,15200,15200,0
|
|
20240418,175200,1171642400,15200,15200,15200,15200,0
|
|
20240418,175100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,175000,1171642400,15200,15200,15200,15200,0
|
|
20240418,174900,1171642400,15200,15200,15200,15200,0
|
|
20240418,174800,1171642400,15200,15200,15200,15200,0
|
|
20240418,174700,1171642400,15200,15200,15200,15200,0
|
|
20240418,174600,1171642400,15200,15200,15200,15200,0
|
|
20240418,174500,1171642400,15200,15200,15200,15200,0
|
|
20240418,174400,1171642400,15200,15200,15200,15200,0
|
|
20240418,174300,1171642400,15200,15200,15200,15200,0
|
|
20240418,174200,1171642400,15200,15200,15200,15200,0
|
|
20240418,174100,1171642400,15200,15200,15200,15200,0
|
|
20240418,174000,1171642400,15200,15200,15200,15200,0
|
|
20240418,173900,1171642400,15200,15200,15200,15200,0
|
|
20240418,173800,1171642400,15200,15200,15200,15200,0
|
|
20240418,173700,1171642400,15200,15200,15200,15200,0
|
|
20240418,173600,1171642400,15200,15200,15200,15200,0
|
|
20240418,173500,1171642400,15200,15200,15200,15200,0
|
|
20240418,173400,1171642400,15200,15200,15200,15200,0
|
|
20240418,173300,1171642400,15200,15200,15200,15200,0
|
|
20240418,173200,1171642400,15200,15200,15200,15200,0
|
|
20240418,173100,1171642400,15200,15200,15200,15200,0
|
|
20240418,173000,1171642400,15200,15200,15200,15200,0
|
|
20240418,172900,1171642400,15200,15200,15200,15200,0
|
|
20240418,172800,1171642400,15200,15200,15200,15200,0
|
|
20240418,172700,1171642400,15200,15200,15200,15200,0
|
|
20240418,172600,1171642400,15200,15200,15200,15200,0
|
|
20240418,172500,1171642400,15200,15200,15200,15200,0
|
|
20240418,172400,1171642400,15200,15200,15200,15200,0
|
|
20240418,172300,1171642400,15200,15200,15200,15200,0
|
|
20240418,172200,1171642400,15200,15200,15200,15200,0
|
|
20240418,172100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,172000,1171642400,15200,15200,15200,15200,0
|
|
20240418,171900,1171642400,15200,15200,15200,15200,0
|
|
20240418,171800,1171642400,15200,15200,15200,15200,0
|
|
20240418,171700,1171642400,15200,15200,15200,15200,0
|
|
20240418,171600,1171642400,15200,15200,15200,15200,0
|
|
20240418,171500,1171642400,15200,15200,15200,15200,0
|
|
20240418,171400,1171642400,15200,15200,15200,15200,0
|
|
20240418,171300,1171642400,15200,15200,15200,15200,0
|
|
20240418,171200,1171642400,15200,15200,15200,15200,0
|
|
20240418,171100,1171642400,15200,15200,15200,15200,0
|
|
20240418,171000,1171642400,15200,15200,15200,15200,0
|
|
20240418,170900,1171642400,15200,15200,15200,15200,0
|
|
20240418,170800,1171642400,15200,15200,15200,15200,0
|
|
20240418,170700,1171642400,15200,15200,15200,15200,0
|
|
20240418,170600,1171642400,15200,15200,15200,15200,0
|
|
20240418,170500,1171642400,15200,15200,15200,15200,0
|
|
20240418,170400,1171642400,15200,15200,15200,15200,0
|
|
20240418,170300,1171642400,15200,15200,15200,15200,0
|
|
20240418,170200,1171642400,15200,15200,15200,15200,0
|
|
20240418,170100,1171642400,15200,15200,15200,15200,0
|
|
20240418,170000,1171642400,15200,15200,15200,15200,0
|
|
20240418,165900,1171642400,15200,15200,15200,15200,0
|
|
20240418,165800,1171642400,15200,15200,15200,15200,0
|
|
20240418,165700,1171642400,15200,15200,15200,15200,0
|
|
20240418,165600,1171642400,15200,15200,15200,15200,0
|
|
20240418,165500,1171642400,15200,15200,15200,15200,0
|
|
20240418,165400,1171642400,15200,15200,15200,15200,0
|
|
20240418,165300,1171642400,15200,15200,15200,15200,0
|
|
20240418,165200,1171642400,15200,15200,15200,15200,0
|
|
20240418,165100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,165000,1171642400,15200,15200,15200,15200,0
|
|
20240418,164900,1171642400,15200,15200,15200,15200,0
|
|
20240418,164800,1171642400,15200,15200,15200,15200,0
|
|
20240418,164700,1171642400,15200,15200,15200,15200,0
|
|
20240418,164600,1171642400,15200,15200,15200,15200,0
|
|
20240418,164500,1171642400,15200,15200,15200,15200,0
|
|
20240418,164400,1171642400,15200,15200,15200,15200,0
|
|
20240418,164300,1171642400,15200,15200,15200,15200,0
|
|
20240418,164200,1171642400,15200,15200,15200,15200,0
|
|
20240418,164100,1171642400,15200,15200,15200,15200,0
|
|
20240418,164000,1171642400,15200,15200,15200,15200,0
|
|
20240418,163900,1171642400,15200,15200,15200,15200,0
|
|
20240418,163800,1171642400,15200,15200,15200,15200,0
|
|
20240418,163700,1171642400,15200,15200,15200,15200,0
|
|
20240418,163600,1171642400,15200,15200,15200,15200,0
|
|
20240418,163500,1171642400,15200,15200,15200,15200,0
|
|
20240418,163400,1171642400,15200,15200,15200,15200,0
|
|
20240418,163300,1171642400,15200,15200,15200,15200,0
|
|
20240418,163200,1171642400,15200,15200,15200,15200,0
|
|
20240418,163100,1171642400,15200,15200,15200,15200,0
|
|
20240418,163000,1171642400,15200,15200,15200,15200,0
|
|
20240418,162900,1171642400,15200,15200,15200,15200,0
|
|
20240418,162800,1171642400,15200,15200,15200,15200,0
|
|
20240418,162700,1171642400,15200,15200,15200,15200,0
|
|
20240418,162600,1171642400,15200,15200,15200,15200,0
|
|
20240418,162500,1171642400,15200,15200,15200,15200,0
|
|
20240418,162400,1171642400,15200,15200,15200,15200,0
|
|
20240418,162300,1171642400,15200,15200,15200,15200,0
|
|
20240418,162200,1171642400,15200,15200,15200,15200,0
|
|
20240418,162100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,162000,1171642400,15200,15200,15200,15200,0
|
|
20240418,161900,1171642400,15200,15200,15200,15200,0
|
|
20240418,161800,1171642400,15200,15200,15200,15200,0
|
|
20240418,161700,1171642400,15200,15200,15200,15200,0
|
|
20240418,161600,1171642400,15200,15200,15200,15200,0
|
|
20240418,161500,1171642400,15200,15200,15200,15200,0
|
|
20240418,161400,1171642400,15200,15200,15200,15200,0
|
|
20240418,161300,1171642400,15200,15200,15200,15200,0
|
|
20240418,161200,1171642400,15200,15200,15200,15200,0
|
|
20240418,161100,1171642400,15200,15200,15200,15200,0
|
|
20240418,161000,1171642400,15200,15200,15200,15200,0
|
|
20240418,160900,1171642400,15200,15200,15200,15200,0
|
|
20240418,160800,1171642400,15200,15200,15200,15200,0
|
|
20240418,160700,1171642400,15200,15200,15200,15200,0
|
|
20240418,160600,1171642400,15200,15200,15200,15200,0
|
|
20240418,160500,1171642400,15200,15200,15200,15200,0
|
|
20240418,160400,1171642400,15200,15200,15200,15200,0
|
|
20240418,160300,1171642400,15200,15200,15200,15200,0
|
|
20240418,160200,1171642400,15200,15200,15200,15200,0
|
|
20240418,160100,1171642400,15200,15200,15200,15200,0
|
|
20240418,160000,1171642400,15200,15200,15200,15200,0
|
|
20240418,155900,1171642400,15200,15200,15200,15200,0
|
|
20240418,155800,1171642400,15200,15200,15200,15200,0
|
|
20240418,155700,1171642400,15200,15200,15200,15200,0
|
|
20240418,155600,1171642400,15200,15200,15200,15200,0
|
|
20240418,155500,1171642400,15200,15200,15200,15200,0
|
|
20240418,155400,1171642400,15200,15200,15200,15200,0
|
|
20240418,155300,1171642400,15200,15200,15200,15200,0
|
|
20240418,155200,1171642400,15200,15200,15200,15200,0
|
|
20240418,155100,1171642400,15200,15200,15200,15200,1459
|
|
20240418,155000,1171642400,15200,15200,15200,15200,0
|
|
20240418,154900,1171642400,15200,15200,15200,15200,0
|
|
20240418,154800,1171642400,15200,15200,15200,15200,0
|
|
20240418,154700,1171642400,15200,15200,15200,15200,0
|
|
20240418,154600,1171642400,15200,15200,15200,15200,0
|
|
20240418,154500,1171642400,15200,15200,15200,15200,0
|
|
20240418,154400,1171642400,15200,15200,15200,15200,0
|
|
20240418,154300,1171642400,15200,15200,15200,15200,0
|
|
20240418,154200,1171642400,15200,15200,15200,15200,0
|
|
20240418,154100,1171642400,15200,15200,15200,15200,0
|
|
20240418,154000,1171642400,15200,15200,15200,15200,0
|
|
20240418,153900,1171642400,15200,15200,15200,15200,0
|
|
20240418,153800,1171642400,15200,15200,15200,15200,0
|
|
20240418,153700,1171642400,15200,15200,15200,15200,0
|
|
20240418,153600,1171642400,15200,15200,15200,15200,0
|
|
20240418,153500,1171642400,15200,15200,15200,15200,0
|
|
20240418,153400,1171642400,15200,15200,15200,15200,0
|
|
20240418,153300,1171642400,15200,15200,15200,15200,0
|
|
20240418,153200,1171642400,15200,15200,15200,15200,0
|
|
20240418,153100,1171642400,15200,15200,15200,15200,0
|
|
20240418,153000,1171642400,15200,15200,15200,15200,1459
|
|
20240418,152900,1149465600,15200,15200,15200,15200,0
|
|
20240418,152800,1149465600,15200,15200,15200,15200,0
|
|
20240418,152700,1149465600,15200,15200,15200,15200,0
|
|
20240418,152600,1149465600,15200,15200,15200,15200,0
|
|
20240418,152500,1149465600,15200,15200,15200,15200,0
|
|
20240418,152400,1149465600,15200,15200,15200,15200,0
|
|
20240418,152300,1149465600,15200,15200,15200,15200,0
|
|
20240418,152200,1149465600,15200,15200,15200,15200,0
|
|
20240418,152100,1149465600,15200,15200,15200,15200,0
|
|
20240418,152000,1149465600,15200,15200,15200,15200,0
|
|
20240418,151900,1149465600,15200,15190,15200,15190,198
|
|
20240418,151800,1146456510,15180,15180,15180,15170,236
|
|
20240418,151700,1142874900,15180,15190,15190,15180,191
|
|
20240418,151600,1139973620,15190,15200,15200,15190,599
|
|
20240418,151500,1130869020,15200,15210,15210,15200,5
|
|
20240418,151400,1130792980,15210,15210,15210,15210,312
|
|
20240418,151300,1126047460,15210,15210,15220,15180,509
|
|
20240418,151200,1118307550,15210,15190,15210,15190,403
|
|
20240418,151100,1112181820,15190,15180,15190,15180,188
|
|
20240418,151000,1109326270,15180,15180,15180,15180,481
|
|
20240418,150900,1102024690,15180,15190,15190,15180,652
|
|
20240418,150800,1092126830,15180,15190,15190,15180,258
|
|
20240418,150700,1088209380,15180,15180,15180,15180,270
|
|
20240418,150600,1084110780,15190,15180,15190,15180,69
|
|
20240418,150500,1083062940,15180,15170,15180,15170,467
|
|
20240418,150400,1075974000,15170,15170,15170,15170,45
|
|
20240418,150300,1075291350,15170,15170,15170,15170,498
|
|
20240418,150200,1067736690,15170,15170,15170,15160,176
|
|
20240418,150100,1065066950,15170,15180,15180,15170,802
|
|
20240418,150000,1052899580,15180,15180,15180,15180,103
|
|
20240418,145900,1051336040,15180,15170,15180,15170,79
|
|
20240418,145800,1050137000,15170,15170,15170,15170,28
|
|
20240418,145700,1049712240,15170,15170,15170,15170,193
|
|
20240418,145600,1046784430,15170,15170,15180,15170,142
|
|
20240418,145500,1044629900,15180,15170,15180,15170,52
|
|
20240418,145400,1043840550,15170,15170,15170,15170,28
|
|
20240418,145300,1043415790,15160,15160,15160,15160,18
|
|
20240418,145200,1043142910,15150,15140,15150,15140,218
|
|
20240418,145100,1039840580,15140,15140,15140,15140,37
|
|
20240418,145000,1039280400,15140,15140,15150,15140,39
|
|
20240418,144900,1038689840,15150,15150,15150,15140,119
|
|
20240418,144800,1036887170,15150,15150,15150,15150,4
|
|
20240418,144700,1036826570,15150,15140,15150,15140,66
|
|
20240418,144600,1035827320,15140,15150,15150,15140,47
|
|
20240418,144500,1035115730,15150,15170,15170,15140,18
|
|
20240418,144400,1034843170,15170,15140,15170,15140,1170
|
|
20240418,144300,1017129340,15140,15170,15170,15140,1147
|
|
20240418,144200,999743480,15190,15190,15190,15190,0
|
|
20240418,144100,999743480,15190,15190,15190,15190,0
|
|
20240418,144000,999743480,15190,15160,15190,15160,50
|
|
20240418,143900,998985060,15160,15180,15180,15160,610
|
|
20240418,143800,989732980,15180,15180,15180,15180,78
|
|
20240418,143700,988548940,15180,15170,15200,15170,231
|
|
20240418,143600,985041390,15180,15180,15180,15180,601
|
|
20240418,143500,975918210,15190,15190,15190,15190,24
|
|
20240418,143400,975553650,15200,15200,15200,15200,160
|
|
20240418,143300,973121650,15200,15190,15200,15190,127
|
|
20240418,143200,971191260,15190,15190,15190,15190,1
|
|
20240418,143100,971176070,15180,15180,15180,15180,9
|
|
20240418,143000,971039450,15190,15190,15190,15190,1
|
|
20240418,142900,971024260,15190,15180,15190,15180,174
|
|
20240418,142800,968381290,15190,15190,15190,15190,0
|
|
20240418,142700,968381290,15190,15190,15190,15190,5
|
|
20240418,142600,968305340,15190,15190,15190,15190,24
|
|
20240418,142500,967940780,15190,15190,15190,15190,9
|
|
20240418,142400,967804070,15180,15180,15180,15180,362
|
|
20240418,142300,962308910,15170,15170,15170,15170,9
|
|
20240418,142200,962172380,15170,15170,15170,15170,0
|
|
20240418,142100,962172380,15170,15170,15170,15170,0
|
|
20240418,142000,962172380,15170,15170,15170,15170,66
|
|
20240418,141900,961171160,15160,15160,15160,15160,9
|
|
20240418,141800,961034720,15170,15170,15170,15170,2
|
|
20240418,141700,961004380,15170,15170,15170,15170,3
|
|
20240418,141600,960958870,15170,15170,15170,15170,0
|
|
20240418,141500,960958870,15170,15170,15170,15170,6
|
|
20240418,141400,960867850,15170,15170,15170,15170,0
|
|
20240418,141300,960867850,15170,15170,15170,15170,0
|
|
20240418,141200,960867850,15170,15170,15170,15170,9
|
|
20240418,141100,960731320,15170,15170,15170,15170,0
|
|
20240418,141000,960731320,15170,15150,15170,15150,839
|
|
20240418,140900,948016990,15140,15140,15140,15140,0
|
|
20240418,140800,948016990,15140,15140,15140,15140,9
|
|
20240418,140700,947880730,15150,15150,15150,15150,1
|
|
20240418,140600,947865580,15150,15150,15150,15150,0
|
|
20240418,140500,947865580,15150,15150,15150,15150,0
|
|
20240418,140400,947865580,15150,15150,15150,15150,9
|
|
20240418,140300,947729230,15150,15150,15150,15150,1
|
|
20240418,140200,947714080,15140,15140,15140,15140,0
|
|
20240418,140100,947714080,15140,15140,15140,15140,0
|
|
20240418,140000,947714080,15140,15150,15150,15140,94
|
|
20240418,135900,946290660,15160,15150,15160,15150,74
|
|
20240418,135800,945169370,15150,15150,15150,15150,21
|
|
20240418,135700,944851220,15150,15150,15150,15150,0
|
|
20240418,135600,944851220,15150,15150,15150,15150,9
|
|
20240418,135500,944714870,15140,15140,15140,15140,1
|
|
20240418,135400,944699730,15140,15140,15140,15140,0
|
|
20240418,135300,944699730,15140,15170,15170,15140,92
|
|
20240418,135200,943306500,15160,15160,15160,15160,10
|
|
20240418,135100,943154900,15180,15180,15180,15180,0
|
|
20240418,135000,943154900,15180,15180,15180,15180,10
|
|
20240418,134900,943003100,15180,15180,15180,15180,408
|
|
20240418,134800,936809660,15180,15170,15180,15170,800
|
|
20240418,134700,924666660,15160,15160,15160,15160,0
|
|
20240418,134600,924666660,15160,15160,15160,15160,2
|
|
20240418,134500,924636340,15160,15160,15160,15160,9
|
|
20240418,134400,924499900,15160,15160,15160,15160,0
|
|
20240418,134300,924499900,15160,15160,15160,15160,144
|
|
20240418,134200,922316860,15160,15150,15160,15150,226
|
|
20240418,134100,918892900,15150,15150,15150,15150,9
|
|
20240418,134000,918756550,15160,15160,15160,15160,1
|
|
20240418,133900,918741390,15160,15160,15160,15160,0
|
|
20240418,133800,918741390,15160,15160,15160,15160,286
|
|
20240418,133700,914405630,15160,15170,15170,15160,209
|
|
20240418,133600,911236510,15170,15170,15170,15170,2
|
|
20240418,133500,911206170,15170,15180,15180,15170,43
|
|
20240418,133400,910553780,15180,15180,15180,15180,0
|
|
20240418,133300,910553780,15180,15180,15180,15180,1
|
|
20240418,133200,910538600,15180,15180,15180,15180,77
|
|
20240418,133100,909369740,15180,15180,15180,15180,124
|
|
20240418,133000,907487420,15180,15180,15180,15180,0
|
|
20240418,132900,907487420,15180,15180,15180,15180,0
|
|
20240418,132800,907487420,15180,15180,15180,15180,0
|
|
20240418,132700,907487420,15180,15170,15180,15170,95
|
|
20240418,132600,906045440,15170,15170,15170,15170,152
|
|
20240418,132500,903739600,15170,15170,15170,15170,0
|
|
20240418,132400,903739600,15170,15170,15170,15170,879
|
|
20240418,132300,890405170,15170,15170,15170,15170,0
|
|
20240418,132200,890405170,15170,15160,15170,15160,109
|
|
20240418,132100,888751730,15170,15170,15170,15170,7
|
|
20240418,132000,888645540,15150,15150,15150,15150,0
|
|
20240418,131900,888645540,15150,15150,15150,15150,50
|
|
20240418,131800,887888040,15150,15150,15150,15150,9
|
|
20240418,131700,887751690,15150,15150,15150,15150,1026
|
|
20240418,131600,872207790,15140,15140,15140,15140,25
|
|
20240418,131500,871829290,15130,15130,15130,15130,0
|
|
20240418,131400,871829290,15130,15130,15130,15130,40
|
|
20240418,131300,871224090,15120,15110,15120,15110,59
|
|
20240418,131200,870332080,15110,15110,15110,15110,0
|
|
20240418,131100,870332080,15110,15110,15110,15110,9
|
|
20240418,131000,870196090,15120,15120,15120,15120,1
|
|
20240418,130900,870180970,15110,15110,15110,15110,0
|
|
20240418,130800,870180970,15110,15110,15110,15110,102
|
|
20240418,130700,868639750,15110,15110,15110,15110,9
|
|
20240418,130600,868503760,15120,15120,15120,15120,23
|
|
20240418,130500,868156000,15120,15120,15120,15120,20
|
|
20240418,130400,867853600,15120,15120,15120,15120,40
|
|
20240418,130300,867248800,15110,15110,15110,15110,136
|
|
20240418,130200,865193840,15120,15120,15120,15120,0
|
|
20240418,130100,865193840,15120,15100,15120,15100,80
|
|
20240418,130000,863984840,15090,15080,15090,15070,576
|
|
20240418,125900,855298850,15080,15100,15100,15080,1860
|
|
20240418,125800,827245170,15100,15120,15120,15100,1018
|
|
20240418,125700,811870190,15120,15120,15120,15120,0
|
|
20240418,125600,811870190,15120,15120,15120,15120,0
|
|
20240418,125500,811870190,15120,15170,15170,15100,1881
|
|
20240418,125400,783429710,15170,15200,15210,15170,1425
|
|
20240418,125300,761798430,15210,15220,15220,15210,181
|
|
20240418,125200,759044810,15210,15210,15210,15210,0
|
|
20240418,125100,759044810,15210,15210,15210,15210,10
|
|
20240418,125000,758892710,15210,15210,15210,15210,115
|
|
20240418,124900,757143560,15210,15210,15210,15210,0
|
|
20240418,124800,757143560,15210,15210,15210,15210,9
|
|
20240418,124700,757006670,15220,15220,15220,15220,0
|
|
20240418,124600,757006670,15220,15220,15220,15220,1
|
|
20240418,124500,756991450,15220,15210,15220,15210,9
|
|
20240418,124400,756854520,15220,15180,15220,15180,277
|
|
20240418,124300,752642620,15170,15170,15170,15170,0
|
|
20240418,124200,752642620,15170,15170,15170,15170,110
|
|
20240418,124100,750973920,15160,15160,15160,15160,0
|
|
20240418,124000,750973920,15160,15160,15160,15160,9
|
|
20240418,123900,750837480,15160,15160,15160,15160,0
|
|
20240418,123800,750837480,15160,15160,15160,15160,0
|
|
20240418,123700,750837480,15160,15160,15160,15160,9
|
|
20240418,123600,750701040,15160,15160,15160,15160,0
|
|
20240418,123500,750701040,15160,15160,15160,15160,101
|
|
20240418,123400,749169880,15160,15160,15160,15160,2
|
|
20240418,123300,749139560,15160,15170,15170,15160,317
|
|
20240418,123200,744333810,15160,15170,15170,15160,10
|
|
20240418,123100,744182200,15160,15160,15160,15160,50
|
|
20240418,123000,743424200,15160,15160,15160,15160,0
|
|
20240418,122900,743424200,15160,15170,15170,15160,21
|
|
20240418,122800,743105720,15170,15180,15180,15160,1164
|
|
20240418,122700,725456470,15180,15170,15180,15170,8
|
|
20240418,122600,725335050,15180,15180,15180,15180,203
|
|
20240418,122500,722253510,15190,15190,15190,15190,3
|
|
20240418,122400,722207940,15200,15200,15200,15200,70
|
|
20240418,122300,721143940,15200,15190,15200,15190,71
|
|
20240418,122200,720064750,15200,15200,15200,15200,0
|
|
20240418,122100,720064750,15200,15190,15200,15190,31
|
|
20240418,122000,719593650,15190,15190,15190,15190,10
|
|
20240418,121900,719441750,15190,15190,15190,15190,3
|
|
20240418,121800,719396180,15180,15180,15180,15180,164
|
|
20240418,121700,716906660,15180,15180,15190,15170,214
|
|
20240418,121600,713660130,15180,15180,15180,15180,0
|
|
20240418,121500,713660130,15180,15180,15180,15180,468
|
|
20240418,121400,706555890,15180,15200,15200,15180,300
|
|
20240418,121300,701999180,15200,15200,15200,15200,10
|
|
20240418,121200,701847180,15210,15210,15210,15210,0
|
|
20240418,121100,701847180,15210,15210,15210,15210,33
|
|
20240418,121000,701345250,15210,15210,15210,15210,52
|
|
20240418,120900,700554330,15210,15210,15210,15210,9
|
|
20240418,120800,700417440,15210,15210,15210,15210,92
|
|
20240418,120700,699018120,15210,15210,15210,15210,0
|
|
20240418,120600,699018120,15210,15210,15210,15210,164
|
|
20240418,120500,696523680,15220,15220,15220,15220,0
|
|
20240418,120400,696523680,15220,15210,15220,15210,32
|
|
20240418,120300,696036890,15220,15220,15220,15220,0
|
|
20240418,120200,696036890,15220,15220,15220,15220,1
|
|
20240418,120100,696021670,15230,15210,15230,15210,117
|
|
20240418,120000,694242080,15210,15210,15210,15210,3
|
|
20240418,115900,694196450,15210,15210,15210,15210,272
|
|
20240418,115800,690059330,15200,15210,15210,15200,13
|
|
20240418,115700,689861690,15200,15200,15200,15200,11
|
|
20240418,115600,689694490,15200,15200,15200,15200,0
|
|
20240418,115500,689694490,15200,15200,15200,15200,101
|
|
20240418,115400,688159290,15200,15200,15210,15200,54
|
|
20240418,115300,687338050,15200,15200,15200,15200,0
|
|
20240418,115200,687338050,15200,15200,15200,15200,0
|
|
20240418,115100,687338050,15200,15200,15200,15200,18
|
|
20240418,115000,687064450,15200,15210,15210,15200,18
|
|
20240418,114900,686790760,15210,15210,15210,15210,56
|
|
20240418,114800,685939000,15210,15190,15210,15190,3
|
|
20240418,114700,685893400,15180,15190,15190,15180,22
|
|
20240418,114600,685559350,15190,15190,15190,15190,1
|
|
20240418,114500,685544160,15190,15190,15190,15190,10
|
|
20240418,114400,685392260,15190,15190,15210,15190,13
|
|
20240418,114300,685194590,15180,15180,15180,15180,9
|
|
20240418,114200,685057970,15200,15200,15200,15200,0
|
|
20240418,114100,685057970,15200,15200,15200,15200,0
|
|
20240418,114000,685057970,15200,15190,15200,15190,991
|
|
20240418,113900,669994780,15180,15180,15180,15170,928
|
|
20240418,113800,655908740,15180,15250,15260,15180,3734
|
|
20240418,113700,599124790,15260,15250,15260,15250,39
|
|
20240418,113600,598529720,15250,15250,15250,15250,0
|
|
20240418,113500,598529720,15250,15250,15260,15250,6
|
|
20240418,113400,598438210,15250,15250,15250,15250,0
|
|
20240418,113300,598438210,15250,15250,15250,15250,0
|
|
20240418,113200,598438210,15250,15250,15250,15250,2
|
|
20240418,113100,598407710,15240,15250,15250,15240,65
|
|
20240418,113000,597416550,15270,15250,15270,15250,122
|
|
20240418,112900,595554600,15250,15240,15250,15240,8
|
|
20240418,112800,595432610,15240,15230,15240,15230,16
|
|
20240418,112700,595188860,15240,15240,15240,15240,151
|
|
20240418,112600,592887620,15240,15240,15240,15240,50
|
|
20240418,112500,592125620,15240,15240,15240,15240,1
|
|
20240418,112400,592110380,15250,15240,15250,15240,10
|
|
20240418,112300,591957970,15250,15250,15250,15250,2
|
|
20240418,112200,591927470,15250,15240,15250,15240,200
|
|
20240418,112100,588877490,15230,15230,15230,15230,0
|
|
20240418,112000,588877490,15230,15240,15240,15230,12
|
|
20240418,111900,588694700,15240,15230,15240,15230,103
|
|
20240418,111800,587125010,15240,15220,15240,15220,3
|
|
20240418,111700,587079330,15220,15220,15220,15220,50
|
|
20240418,111600,586318330,15220,15220,15220,15220,59
|
|
20240418,111500,585420350,15220,15220,15220,15220,125
|
|
20240418,111400,583517850,15220,15250,15250,15220,221
|
|
20240418,111300,580153340,15250,15260,15270,15250,24
|
|
20240418,111200,579787130,15250,15240,15250,15240,192
|
|
20240418,111100,576859140,15250,15250,15250,15250,9
|
|
20240418,111000,576721890,15250,15240,15250,15240,8
|
|
20240418,110900,576599960,15230,15220,15230,15220,2
|
|
20240418,110800,576569510,15210,15220,15220,15210,79
|
|
20240418,110700,575367220,15220,15220,15220,15220,98
|
|
20240418,110600,573875660,15230,15230,15230,15230,41
|
|
20240418,110500,573251230,15230,15230,15230,15230,33
|
|
20240418,110400,572748640,15230,15230,15250,15230,72
|
|
20240418,110300,571650870,15220,15210,15230,15210,20
|
|
20240418,110200,571346550,15200,15200,15200,15200,1
|
|
20240418,110100,571331350,15200,15200,15200,15200,21
|
|
20240418,110000,571012150,15200,15190,15210,15190,96
|
|
20240418,105900,569553250,15180,15180,15180,15180,1
|
|
20240418,105800,569538070,15180,15170,15180,15170,430
|
|
20240418,105700,563013160,15160,15150,15160,15150,70
|
|
20240418,105600,561952190,15160,15170,15170,15160,40
|
|
20240418,105500,561345770,15170,15170,15170,15160,252
|
|
20240418,105400,557523770,15180,15180,15180,15180,11
|
|
20240418,105300,557356790,15180,15190,15190,15180,56
|
|
20240418,105200,556506240,15180,15180,15180,15180,2
|
|
20240418,105100,556475880,15170,15170,15170,15170,1
|
|
20240418,105000,556460710,15170,15150,15170,15150,414
|
|
20240418,104900,550184800,15140,15150,15150,15140,11
|
|
20240418,104800,550018240,15150,15140,15150,15140,217
|
|
20240418,104700,546731400,15140,15160,15160,15140,86
|
|
20240418,104600,545428580,15160,15140,15160,15140,383
|
|
20240418,104500,539628670,15130,15130,15130,15130,1
|
|
20240418,104400,539613540,15130,15120,15130,15120,682
|
|
20240418,104300,529300700,15120,15130,15130,15120,44
|
|
20240418,104200,528635400,15120,15120,15120,15120,52
|
|
20240418,104100,527849160,15130,15130,15130,15130,32
|
|
20240418,104000,527365000,15130,15130,15140,15130,196
|
|
20240418,103900,524399120,15120,15120,15130,15120,209
|
|
20240418,103800,521238940,15120,15130,15130,15120,347
|
|
20240418,103700,515992190,15130,15130,15130,15120,53
|
|
20240418,103600,515190310,15130,15130,15130,15130,0
|
|
20240418,103500,515190310,15130,15180,15180,15120,2489
|
|
20240418,103400,477467640,15180,15190,15190,15180,124
|
|
20240418,103300,475584180,15190,15170,15190,15170,18
|
|
20240418,103200,475311040,15170,15150,15170,15150,345
|
|
20240418,103100,470078550,15150,15150,15150,15150,71
|
|
20240418,103000,469002900,15150,15130,15150,15130,70
|
|
20240418,102900,467943170,15130,15140,15140,15130,15
|
|
20240418,102800,467716200,15140,15140,15140,15140,0
|
|
20240418,102700,467716200,15140,15140,15140,15140,171
|
|
20240418,102600,465127260,15140,15140,15140,15140,3
|
|
20240418,102500,465081840,15140,15130,15140,15120,101
|
|
20240418,102400,463554670,15120,15120,15120,15120,0
|
|
20240418,102300,463554670,15120,15150,15150,15120,15
|
|
20240418,102200,463327450,15150,15140,15150,15120,47
|
|
20240418,102100,462615920,15150,15130,15150,15130,112
|
|
20240418,102000,460920390,15130,15100,15130,15100,205
|
|
20240418,101900,457821080,15120,15090,15120,15080,565
|
|
20240418,101800,449291420,15090,15090,15090,15090,50
|
|
20240418,101700,448536920,15080,15080,15080,15080,75
|
|
20240418,101600,447405920,15070,15060,15070,15060,390
|
|
20240418,101500,441528720,15050,15050,15050,15050,5
|
|
20240418,101400,441453470,15070,15070,15070,15070,30
|
|
20240418,101300,441001370,15070,15070,15070,15070,0
|
|
20240418,101200,441001370,15070,15060,15070,15060,322
|
|
20240418,101100,436148920,15070,15050,15070,15050,237
|
|
20240418,101000,432579310,15040,15020,15040,15020,195
|
|
20240418,100900,429648500,15020,15020,15020,15020,125
|
|
20240418,100800,427771000,15010,15010,15010,15010,16
|
|
20240418,100700,427530840,15010,15000,15010,15000,115
|
|
20240418,100600,425805280,15000,15000,15000,15000,115
|
|
20240418,100500,424080280,15010,15010,15010,15010,0
|
|
20240418,100400,424080280,15010,15000,15010,15000,21
|
|
20240418,100300,423765160,15010,14990,15010,14990,879
|
|
20240418,100200,410586950,14990,15000,15000,14990,1231
|
|
20240418,100100,392132180,15000,15020,15020,15000,1057
|
|
20240418,100000,376275110,15010,15010,15010,15010,16
|
|
20240418,095900,376034950,15010,15020,15020,15010,202
|
|
20240418,095800,373002920,15010,15000,15020,15000,585
|
|
20240418,095700,364226330,15000,15000,15000,15000,203
|
|
20240418,095600,361181330,14990,15000,15000,14990,12
|
|
20240418,095500,361001420,15000,15000,15000,15000,1
|
|
20240418,095400,360986420,15000,15000,15000,15000,150
|
|
20240418,095300,358736420,15000,15000,15000,15000,523
|
|
20240418,095200,350891420,15000,15000,15000,15000,9
|
|
20240418,095100,350756420,15000,15000,15000,15000,0
|
|
20240418,095000,350756420,15000,14990,15000,14990,679
|
|
20240418,094900,340571500,14990,15000,15000,14990,593
|
|
20240418,094800,331676600,15000,15010,15010,15000,1190
|
|
20240418,094700,313824600,15010,14990,15010,14990,339
|
|
20240418,094600,308739550,15000,15010,15010,15000,285
|
|
20240418,094500,304464150,15000,14990,15000,14990,271
|
|
20240418,094400,300399240,15000,15020,15020,14990,3192
|
|
20240418,094300,252507850,15030,15050,15050,15030,413
|
|
20240418,094200,246300200,15050,15070,15070,15050,404
|
|
20240418,094100,240219800,15060,15060,15060,15060,15
|
|
20240418,094000,239993900,15070,15070,15070,15070,163
|
|
20240418,093900,237537490,15080,15070,15080,15070,38
|
|
20240418,093800,236964760,15080,15070,15080,15070,10
|
|
20240418,093700,236814050,15080,15080,15080,15080,0
|
|
20240418,093600,236814050,15080,15050,15080,15050,1659
|
|
20240418,093500,211809200,15050,15030,15050,15030,1328
|
|
20240418,093400,191849330,15020,15020,15020,15010,357
|
|
20240418,093300,186488440,15020,15010,15020,15010,10
|
|
20240418,093200,186338250,15010,15010,15010,15010,0
|
|
20240418,093100,186338250,15010,15000,15010,15000,167
|
|
20240418,093000,183832680,15000,15000,15000,14990,659
|
|
20240418,092900,173953310,15000,15000,15000,15000,0
|
|
20240418,092800,173953310,15000,15010,15010,15000,467
|
|
20240418,092700,166947420,15010,15010,15020,15010,106
|
|
20240418,092600,165356210,15000,15000,15000,15000,72
|
|
20240418,092500,164276210,15010,14990,15010,14990,1764
|
|
20240418,092400,137817430,15000,15020,15020,15000,204
|
|
20240418,092300,134754740,15020,15020,15020,15020,2
|
|
20240418,092200,134724700,15020,15020,15020,15020,32
|
|
20240418,092100,134244060,15020,15000,15040,15000,975
|
|
20240418,092000,119601600,15000,14970,15000,14970,140
|
|
20240418,091900,117502560,14960,14950,14960,14950,1357
|
|
20240418,091800,97208680,14950,14960,14980,14950,832
|
|
20240418,091700,84759160,14950,14930,14950,14930,530
|
|
20240418,091600,76838170,14940,14940,14940,14940,138
|
|
20240418,091500,74776450,14940,14950,14950,14940,154
|
|
20240418,091400,72474170,14950,14970,14970,14950,119
|
|
20240418,091300,70693970,14980,15000,15000,14980,437
|
|
20240418,091200,64139220,15000,15000,15000,15000,50
|
|
20240418,091100,63389220,15000,15000,15000,15000,93
|
|
20240418,091000,61994220,15010,15000,15010,15000,25
|
|
20240418,090900,61619020,14990,15000,15000,14990,86
|
|
20240418,090800,60329360,15010,15010,15010,15010,0
|
|
20240418,090700,60329360,15010,15040,15040,15010,254
|
|
20240418,090600,56513550,15040,15040,15040,15030,87
|
|
20240418,090500,55205600,15010,15010,15010,15010,0
|
|
20240418,090400,55205600,15010,15040,15040,15010,99
|
|
20240418,090300,53719550,15040,15000,15040,15000,460
|
|
20240418,090200,46815950,15000,15070,15070,14990,667
|
|
20240418,090100,36807430,15070,15080,15080,15070,84
|
|
20240418,090000,35541170,15090,14910,15090,14910,2255
|