685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,202200,236070840,11610,11610,11610,11610,206
|
|
20240417,202100,236070840,11610,11610,11610,11610,0
|
|
20240417,202000,236070840,11610,11610,11610,11610,0
|
|
20240417,201900,236070840,11610,11610,11610,11610,0
|
|
20240417,201800,236070840,11610,11610,11610,11610,0
|
|
20240417,201700,236070840,11610,11610,11610,11610,0
|
|
20240417,201600,236070840,11610,11610,11610,11610,0
|
|
20240417,201500,236070840,11610,11610,11610,11610,0
|
|
20240417,201400,236070840,11610,11610,11610,11610,0
|
|
20240417,201300,236070840,11610,11610,11610,11610,0
|
|
20240417,201200,236070840,11610,11610,11610,11610,0
|
|
20240417,201100,236070840,11610,11610,11610,11610,0
|
|
20240417,201000,236070840,11610,11610,11610,11610,0
|
|
20240417,200900,236070840,11610,11610,11610,11610,0
|
|
20240417,200800,236070840,11610,11610,11610,11610,0
|
|
20240417,200700,236070840,11610,11610,11610,11610,0
|
|
20240417,200600,236070840,11610,11610,11610,11610,0
|
|
20240417,200500,236070840,11610,11610,11610,11610,0
|
|
20240417,200400,236070840,11610,11610,11610,11610,0
|
|
20240417,200300,236070840,11610,11610,11610,11610,0
|
|
20240417,200200,236070840,11610,11610,11610,11610,0
|
|
20240417,200100,236070840,11610,11610,11610,11610,0
|
|
20240417,200000,236070840,11610,11610,11610,11610,0
|
|
20240417,195900,236070840,11610,11610,11610,11610,0
|
|
20240417,195800,236070840,11610,11610,11610,11610,0
|
|
20240417,195700,236070840,11610,11610,11610,11610,0
|
|
20240417,195600,236070840,11610,11610,11610,11610,0
|
|
20240417,195500,236070840,11610,11610,11610,11610,0
|
|
20240417,195400,236070840,11610,11610,11610,11610,0
|
|
20240417,195300,236070840,11610,11610,11610,11610,0
|
|
20240417,195200,236070840,11610,11610,11610,11610,206
|
|
20240417,195100,236070840,11610,11610,11610,11610,0
|
|
20240417,195000,236070840,11610,11610,11610,11610,0
|
|
20240417,194900,236070840,11610,11610,11610,11610,0
|
|
20240417,194800,236070840,11610,11610,11610,11610,0
|
|
20240417,194700,236070840,11610,11610,11610,11610,0
|
|
20240417,194600,236070840,11610,11610,11610,11610,0
|
|
20240417,194500,236070840,11610,11610,11610,11610,0
|
|
20240417,194400,236070840,11610,11610,11610,11610,0
|
|
20240417,194300,236070840,11610,11610,11610,11610,0
|
|
20240417,194200,236070840,11610,11610,11610,11610,0
|
|
20240417,194100,236070840,11610,11610,11610,11610,0
|
|
20240417,194000,236070840,11610,11610,11610,11610,0
|
|
20240417,193900,236070840,11610,11610,11610,11610,0
|
|
20240417,193800,236070840,11610,11610,11610,11610,0
|
|
20240417,193700,236070840,11610,11610,11610,11610,0
|
|
20240417,193600,236070840,11610,11610,11610,11610,0
|
|
20240417,193500,236070840,11610,11610,11610,11610,0
|
|
20240417,193400,236070840,11610,11610,11610,11610,0
|
|
20240417,193300,236070840,11610,11610,11610,11610,0
|
|
20240417,193200,236070840,11610,11610,11610,11610,0
|
|
20240417,193100,236070840,11610,11610,11610,11610,0
|
|
20240417,193000,236070840,11610,11610,11610,11610,0
|
|
20240417,192900,236070840,11610,11610,11610,11610,0
|
|
20240417,192800,236070840,11610,11610,11610,11610,0
|
|
20240417,192700,236070840,11610,11610,11610,11610,0
|
|
20240417,192600,236070840,11610,11610,11610,11610,0
|
|
20240417,192500,236070840,11610,11610,11610,11610,0
|
|
20240417,192400,236070840,11610,11610,11610,11610,0
|
|
20240417,192300,236070840,11610,11610,11610,11610,0
|
|
20240417,192200,236070840,11610,11610,11610,11610,206
|
|
20240417,192100,236070840,11610,11610,11610,11610,0
|
|
20240417,192000,236070840,11610,11610,11610,11610,0
|
|
20240417,191900,236070840,11610,11610,11610,11610,0
|
|
20240417,191800,236070840,11610,11610,11610,11610,0
|
|
20240417,191700,236070840,11610,11610,11610,11610,0
|
|
20240417,191600,236070840,11610,11610,11610,11610,0
|
|
20240417,191500,236070840,11610,11610,11610,11610,0
|
|
20240417,191400,236070840,11610,11610,11610,11610,0
|
|
20240417,191300,236070840,11610,11610,11610,11610,0
|
|
20240417,191200,236070840,11610,11610,11610,11610,0
|
|
20240417,191100,236070840,11610,11610,11610,11610,0
|
|
20240417,191000,236070840,11610,11610,11610,11610,0
|
|
20240417,190900,236070840,11610,11610,11610,11610,0
|
|
20240417,190800,236070840,11610,11610,11610,11610,0
|
|
20240417,190700,236070840,11610,11610,11610,11610,0
|
|
20240417,190600,236070840,11610,11610,11610,11610,0
|
|
20240417,190500,236070840,11610,11610,11610,11610,0
|
|
20240417,190400,236070840,11610,11610,11610,11610,0
|
|
20240417,190300,236070840,11610,11610,11610,11610,0
|
|
20240417,190200,236070840,11610,11610,11610,11610,0
|
|
20240417,190100,236070840,11610,11610,11610,11610,0
|
|
20240417,190000,236070840,11610,11610,11610,11610,0
|
|
20240417,185900,236070840,11610,11610,11610,11610,0
|
|
20240417,185800,236070840,11610,11610,11610,11610,0
|
|
20240417,185700,236070840,11610,11610,11610,11610,0
|
|
20240417,185600,236070840,11610,11610,11610,11610,0
|
|
20240417,185500,236070840,11610,11610,11610,11610,0
|
|
20240417,185400,236070840,11610,11610,11610,11610,0
|
|
20240417,185300,236070840,11610,11610,11610,11610,0
|
|
20240417,185200,236070840,11610,11610,11610,11610,206
|
|
20240417,185100,236070840,11610,11610,11610,11610,0
|
|
20240417,185000,236070840,11610,11610,11610,11610,0
|
|
20240417,184900,236070840,11610,11610,11610,11610,0
|
|
20240417,184800,236070840,11610,11610,11610,11610,0
|
|
20240417,184700,236070840,11610,11610,11610,11610,0
|
|
20240417,184600,236070840,11610,11610,11610,11610,0
|
|
20240417,184500,236070840,11610,11610,11610,11610,0
|
|
20240417,184400,236070840,11610,11610,11610,11610,0
|
|
20240417,184300,236070840,11610,11610,11610,11610,0
|
|
20240417,184200,236070840,11610,11610,11610,11610,0
|
|
20240417,184100,236070840,11610,11610,11610,11610,0
|
|
20240417,184000,236070840,11610,11610,11610,11610,0
|
|
20240417,183900,236070840,11610,11610,11610,11610,0
|
|
20240417,183800,236070840,11610,11610,11610,11610,0
|
|
20240417,183700,236070840,11610,11610,11610,11610,0
|
|
20240417,183600,236070840,11610,11610,11610,11610,0
|
|
20240417,183500,236070840,11610,11610,11610,11610,0
|
|
20240417,183400,236070840,11610,11610,11610,11610,0
|
|
20240417,183300,236070840,11610,11610,11610,11610,0
|
|
20240417,183200,236070840,11610,11610,11610,11610,0
|
|
20240417,183100,236070840,11610,11610,11610,11610,0
|
|
20240417,183000,236070840,11610,11610,11610,11610,0
|
|
20240417,182900,236070840,11610,11610,11610,11610,0
|
|
20240417,182800,236070840,11610,11610,11610,11610,0
|
|
20240417,182700,236070840,11610,11610,11610,11610,0
|
|
20240417,182600,236070840,11610,11610,11610,11610,0
|
|
20240417,182500,236070840,11610,11610,11610,11610,0
|
|
20240417,182400,236070840,11610,11610,11610,11610,0
|
|
20240417,182300,236070840,11610,11610,11610,11610,0
|
|
20240417,182200,236070840,11610,11610,11610,11610,206
|
|
20240417,182100,236070840,11610,11610,11610,11610,0
|
|
20240417,182000,236070840,11610,11610,11610,11610,0
|
|
20240417,181900,236070840,11610,11610,11610,11610,0
|
|
20240417,181800,236070840,11610,11610,11610,11610,0
|
|
20240417,181700,236070840,11610,11610,11610,11610,0
|
|
20240417,181600,236070840,11610,11610,11610,11610,0
|
|
20240417,181500,236070840,11610,11610,11610,11610,0
|
|
20240417,181400,236070840,11610,11610,11610,11610,0
|
|
20240417,181300,236070840,11610,11610,11610,11610,0
|
|
20240417,181200,236070840,11610,11610,11610,11610,0
|
|
20240417,181100,236070840,11610,11610,11610,11610,0
|
|
20240417,181000,236070840,11610,11610,11610,11610,0
|
|
20240417,180900,236070840,11610,11610,11610,11610,0
|
|
20240417,180800,236070840,11610,11610,11610,11610,0
|
|
20240417,180700,236070840,11610,11610,11610,11610,0
|
|
20240417,180600,236070840,11610,11610,11610,11610,0
|
|
20240417,180500,236070840,11610,11610,11610,11610,0
|
|
20240417,180400,236070840,11610,11610,11610,11610,0
|
|
20240417,180300,236070840,11610,11610,11610,11610,0
|
|
20240417,180200,236070840,11610,11610,11610,11610,0
|
|
20240417,180100,236070840,11610,11610,11610,11610,0
|
|
20240417,180000,236070840,11610,11610,11610,11610,0
|
|
20240417,175900,236070840,11610,11610,11610,11610,0
|
|
20240417,175800,236070840,11610,11610,11610,11610,0
|
|
20240417,175700,236070840,11610,11610,11610,11610,0
|
|
20240417,175600,236070840,11610,11610,11610,11610,0
|
|
20240417,175500,236070840,11610,11610,11610,11610,0
|
|
20240417,175400,236070840,11610,11610,11610,11610,0
|
|
20240417,175300,236070840,11610,11610,11610,11610,0
|
|
20240417,175200,236070840,11610,11610,11610,11610,206
|
|
20240417,175100,236070840,11610,11610,11610,11610,0
|
|
20240417,175000,236070840,11610,11610,11610,11610,0
|
|
20240417,174900,236070840,11610,11610,11610,11610,0
|
|
20240417,174800,236070840,11610,11610,11610,11610,0
|
|
20240417,174700,236070840,11610,11610,11610,11610,0
|
|
20240417,174600,236070840,11610,11610,11610,11610,0
|
|
20240417,174500,236070840,11610,11610,11610,11610,0
|
|
20240417,174400,236070840,11610,11610,11610,11610,0
|
|
20240417,174300,236070840,11610,11610,11610,11610,0
|
|
20240417,174200,236070840,11610,11610,11610,11610,0
|
|
20240417,174100,236070840,11610,11610,11610,11610,0
|
|
20240417,174000,236070840,11610,11610,11610,11610,0
|
|
20240417,173900,236070840,11610,11610,11610,11610,0
|
|
20240417,173800,236070840,11610,11610,11610,11610,0
|
|
20240417,173700,236070840,11610,11610,11610,11610,0
|
|
20240417,173600,236070840,11610,11610,11610,11610,0
|
|
20240417,173500,236070840,11610,11610,11610,11610,0
|
|
20240417,173400,236070840,11610,11610,11610,11610,0
|
|
20240417,173300,236070840,11610,11610,11610,11610,0
|
|
20240417,173200,236070840,11610,11610,11610,11610,0
|
|
20240417,173100,236070840,11610,11610,11610,11610,0
|
|
20240417,173000,236070840,11610,11610,11610,11610,0
|
|
20240417,172900,236070840,11610,11610,11610,11610,0
|
|
20240417,172800,236070840,11610,11610,11610,11610,0
|
|
20240417,172700,236070840,11610,11610,11610,11610,0
|
|
20240417,172600,236070840,11610,11610,11610,11610,0
|
|
20240417,172500,236070840,11610,11610,11610,11610,0
|
|
20240417,172400,236070840,11610,11610,11610,11610,0
|
|
20240417,172300,236070840,11610,11610,11610,11610,0
|
|
20240417,172200,236070840,11610,11610,11610,11610,206
|
|
20240417,172100,236070840,11610,11610,11610,11610,0
|
|
20240417,172000,236070840,11610,11610,11610,11610,0
|
|
20240417,171900,236070840,11610,11610,11610,11610,0
|
|
20240417,171800,236070840,11610,11610,11610,11610,0
|
|
20240417,171700,236070840,11610,11610,11610,11610,0
|
|
20240417,171600,236070840,11610,11610,11610,11610,0
|
|
20240417,171500,236070840,11610,11610,11610,11610,0
|
|
20240417,171400,236070840,11610,11610,11610,11610,0
|
|
20240417,171300,236070840,11610,11610,11610,11610,0
|
|
20240417,171200,236070840,11610,11610,11610,11610,0
|
|
20240417,171100,236070840,11610,11610,11610,11610,0
|
|
20240417,171000,236070840,11610,11610,11610,11610,0
|
|
20240417,170900,236070840,11610,11610,11610,11610,0
|
|
20240417,170800,236070840,11610,11610,11610,11610,0
|
|
20240417,170700,236070840,11610,11610,11610,11610,0
|
|
20240417,170600,236070840,11610,11610,11610,11610,0
|
|
20240417,170500,236070840,11610,11610,11610,11610,0
|
|
20240417,170400,236070840,11610,11610,11610,11610,0
|
|
20240417,170300,236070840,11610,11610,11610,11610,0
|
|
20240417,170200,236070840,11610,11610,11610,11610,0
|
|
20240417,170100,236070840,11610,11610,11610,11610,0
|
|
20240417,170000,236070840,11610,11610,11610,11610,0
|
|
20240417,165900,236070840,11610,11610,11610,11610,0
|
|
20240417,165800,236070840,11610,11610,11610,11610,0
|
|
20240417,165700,236070840,11610,11610,11610,11610,0
|
|
20240417,165600,236070840,11610,11610,11610,11610,0
|
|
20240417,165500,236070840,11610,11610,11610,11610,0
|
|
20240417,165400,236070840,11610,11610,11610,11610,0
|
|
20240417,165300,236070840,11610,11610,11610,11610,0
|
|
20240417,165200,236070840,11610,11610,11610,11610,206
|
|
20240417,165100,236070840,11610,11610,11610,11610,0
|
|
20240417,165000,236070840,11610,11610,11610,11610,0
|
|
20240417,164900,236070840,11610,11610,11610,11610,0
|
|
20240417,164800,236070840,11610,11610,11610,11610,0
|
|
20240417,164700,236070840,11610,11610,11610,11610,0
|
|
20240417,164600,236070840,11610,11610,11610,11610,0
|
|
20240417,164500,236070840,11610,11610,11610,11610,0
|
|
20240417,164400,236070840,11610,11610,11610,11610,0
|
|
20240417,164300,236070840,11610,11610,11610,11610,0
|
|
20240417,164200,236070840,11610,11610,11610,11610,0
|
|
20240417,164100,236070840,11610,11610,11610,11610,0
|
|
20240417,164000,236070840,11610,11610,11610,11610,0
|
|
20240417,163900,236070840,11610,11610,11610,11610,0
|
|
20240417,163800,236070840,11610,11610,11610,11610,0
|
|
20240417,163700,236070840,11610,11610,11610,11610,0
|
|
20240417,163600,236070840,11610,11610,11610,11610,0
|
|
20240417,163500,236070840,11610,11610,11610,11610,0
|
|
20240417,163400,236070840,11610,11610,11610,11610,0
|
|
20240417,163300,236070840,11610,11610,11610,11610,0
|
|
20240417,163200,236070840,11610,11610,11610,11610,0
|
|
20240417,163100,236070840,11610,11610,11610,11610,0
|
|
20240417,163000,236070840,11610,11610,11610,11610,0
|
|
20240417,162900,236070840,11610,11610,11610,11610,0
|
|
20240417,162800,236070840,11610,11610,11610,11610,0
|
|
20240417,162700,236070840,11610,11610,11610,11610,0
|
|
20240417,162600,236070840,11610,11610,11610,11610,0
|
|
20240417,162500,236070840,11610,11610,11610,11610,0
|
|
20240417,162400,236070840,11610,11610,11610,11610,0
|
|
20240417,162300,236070840,11610,11610,11610,11610,0
|
|
20240417,162200,236070840,11610,11610,11610,11610,206
|
|
20240417,162100,236070840,11610,11610,11610,11610,0
|
|
20240417,162000,236070840,11610,11610,11610,11610,0
|
|
20240417,161900,236070840,11610,11610,11610,11610,0
|
|
20240417,161800,236070840,11610,11610,11610,11610,0
|
|
20240417,161700,236070840,11610,11610,11610,11610,0
|
|
20240417,161600,236070840,11610,11610,11610,11610,0
|
|
20240417,161500,236070840,11610,11610,11610,11610,0
|
|
20240417,161400,236070840,11610,11610,11610,11610,0
|
|
20240417,161300,236070840,11610,11610,11610,11610,0
|
|
20240417,161200,236070840,11610,11610,11610,11610,0
|
|
20240417,161100,236070840,11610,11610,11610,11610,0
|
|
20240417,161000,236070840,11610,11610,11610,11610,0
|
|
20240417,160900,236070840,11610,11610,11610,11610,0
|
|
20240417,160800,236070840,11610,11610,11610,11610,0
|
|
20240417,160700,236070840,11610,11610,11610,11610,0
|
|
20240417,160600,236070840,11610,11610,11610,11610,0
|
|
20240417,160500,236070840,11610,11610,11610,11610,0
|
|
20240417,160400,236070840,11610,11610,11610,11610,0
|
|
20240417,160300,236070840,11610,11610,11610,11610,0
|
|
20240417,160200,236070840,11610,11610,11610,11610,0
|
|
20240417,160100,236070840,11610,11610,11610,11610,0
|
|
20240417,160000,236070840,11610,11610,11610,11610,0
|
|
20240417,155900,236070840,11610,11610,11610,11610,0
|
|
20240417,155800,236070840,11610,11610,11610,11610,0
|
|
20240417,155700,236070840,11610,11610,11610,11610,0
|
|
20240417,155600,236070840,11610,11610,11610,11610,0
|
|
20240417,155500,236070840,11610,11610,11610,11610,0
|
|
20240417,155400,236070840,11610,11610,11610,11610,0
|
|
20240417,155300,236070840,11610,11610,11610,11610,0
|
|
20240417,155200,236070840,11610,11610,11610,11610,206
|
|
20240417,155100,236070840,11610,11610,11610,11610,0
|
|
20240417,155000,236070840,11610,11610,11610,11610,0
|
|
20240417,154900,236070840,11610,11610,11610,11610,0
|
|
20240417,154800,236070840,11610,11610,11610,11610,0
|
|
20240417,154700,236070840,11610,11610,11610,11610,0
|
|
20240417,154600,236070840,11610,11610,11610,11610,0
|
|
20240417,154500,236070840,11610,11610,11610,11610,0
|
|
20240417,154400,236070840,11610,11610,11610,11610,0
|
|
20240417,154300,236070840,11610,11610,11610,11610,0
|
|
20240417,154200,236070840,11610,11610,11610,11610,0
|
|
20240417,154100,236070840,11610,11610,11610,11610,0
|
|
20240417,154000,236070840,11610,11610,11610,11610,0
|
|
20240417,153900,236070840,11610,11610,11610,11610,0
|
|
20240417,153800,236070840,11610,11610,11610,11610,0
|
|
20240417,153700,236070840,11610,11610,11610,11610,0
|
|
20240417,153600,236070840,11610,11610,11610,11610,0
|
|
20240417,153500,236070840,11610,11610,11610,11610,0
|
|
20240417,153400,236070840,11610,11610,11610,11610,0
|
|
20240417,153300,236070840,11610,11610,11610,11610,0
|
|
20240417,153200,236070840,11610,11610,11610,11610,0
|
|
20240417,153100,236070840,11610,11610,11610,11610,0
|
|
20240417,153000,236070840,11610,11610,11610,11610,206
|
|
20240417,152900,233679180,11550,11550,11550,11550,0
|
|
20240417,152800,233679180,11550,11550,11550,11550,0
|
|
20240417,152700,233679180,11550,11550,11550,11550,0
|
|
20240417,152600,233679180,11550,11550,11550,11550,0
|
|
20240417,152500,233679180,11550,11550,11550,11550,0
|
|
20240417,152400,233679180,11550,11550,11550,11550,0
|
|
20240417,152300,233679180,11550,11550,11550,11550,0
|
|
20240417,152200,233679180,11550,11550,11550,11550,0
|
|
20240417,152100,233679180,11550,11550,11550,11550,0
|
|
20240417,152000,233679180,11550,11550,11550,11550,0
|
|
20240417,151900,233679180,11550,11560,11560,11550,30
|
|
20240417,151800,233332640,11610,11560,11610,11560,62
|
|
20240417,151700,232615870,11560,11560,11560,11560,9
|
|
20240417,151600,232511830,11560,11560,11560,11560,12
|
|
20240417,151500,232373110,11560,11560,11560,11560,5
|
|
20240417,151400,232315310,11560,11570,11570,11560,145
|
|
20240417,151300,230638190,11570,11570,11570,11570,14
|
|
20240417,151200,230476210,11620,11620,11620,11620,10
|
|
20240417,151100,230360010,11620,11620,11620,11620,0
|
|
20240417,151000,230360010,11620,11620,11620,11620,1
|
|
20240417,150900,230348390,11620,11620,11620,11620,0
|
|
20240417,150800,230348390,11620,11610,11620,11610,200
|
|
20240417,150700,228024790,11570,11570,11570,11570,20
|
|
20240417,150600,227793390,11620,11620,11620,11620,0
|
|
20240417,150500,227793390,11620,11620,11620,11620,0
|
|
20240417,150400,227793390,11620,11620,11620,11620,0
|
|
20240417,150300,227793390,11620,11620,11620,11620,0
|
|
20240417,150200,227793390,11620,11620,11620,11620,0
|
|
20240417,150100,227793390,11620,11620,11620,11620,0
|
|
20240417,150000,227793390,11620,11620,11620,11620,4
|
|
20240417,145900,227746910,11570,11570,11570,11570,25
|
|
20240417,145800,227457660,11570,11570,11570,11570,23
|
|
20240417,145700,227191550,11570,11580,11580,11570,105
|
|
20240417,145600,225976410,11580,11580,11580,11580,0
|
|
20240417,145500,225976410,11580,11580,11580,11580,5
|
|
20240417,145400,225918510,11580,11580,11580,11580,0
|
|
20240417,145300,225918510,11580,11580,11580,11580,6
|
|
20240417,145200,225849030,11560,11560,11560,11560,0
|
|
20240417,145100,225849030,11560,11560,11560,11560,0
|
|
20240417,145000,225849030,11560,11560,11560,11560,0
|
|
20240417,144900,225849030,11560,11560,11560,11560,0
|
|
20240417,144800,225849030,11560,11560,11560,11560,0
|
|
20240417,144700,225849030,11560,11600,11600,11560,103
|
|
20240417,144600,224657700,11600,11600,11600,11600,23
|
|
20240417,144500,224390900,11620,11620,11620,11620,0
|
|
20240417,144400,224390900,11620,11620,11620,11620,0
|
|
20240417,144300,224390900,11620,11620,11620,11620,0
|
|
20240417,144200,224390900,11620,11620,11620,11620,0
|
|
20240417,144100,224390900,11620,11620,11620,11620,0
|
|
20240417,144000,224390900,11620,11620,11620,11620,11
|
|
20240417,143900,224263080,11630,11630,11630,11620,23
|
|
20240417,143800,223995600,11630,11640,11640,11630,13
|
|
20240417,143700,223844360,11600,11600,11600,11600,0
|
|
20240417,143600,223844360,11600,11600,11600,11600,17
|
|
20240417,143500,223647160,11650,11650,11650,11650,0
|
|
20240417,143400,223647160,11650,11650,11650,11650,0
|
|
20240417,143300,223647160,11650,11650,11650,11650,1
|
|
20240417,143200,223635510,11660,11660,11660,11660,0
|
|
20240417,143100,223635510,11660,11660,11660,11660,0
|
|
20240417,143000,223635510,11660,11670,11670,11660,3
|
|
20240417,142900,223600520,11670,11670,11680,11670,8
|
|
20240417,142800,223507130,11670,11660,11680,11660,5
|
|
20240417,142700,223448780,11670,11690,11690,11670,3
|
|
20240417,142600,223413740,11690,11630,11690,11630,6
|
|
20240417,142500,223343840,11630,11600,11630,11600,347
|
|
20240417,142400,219312580,11600,11600,11600,11600,0
|
|
20240417,142300,219312580,11600,11600,11600,11600,0
|
|
20240417,142200,219312580,11600,11630,11630,11600,191
|
|
20240417,142100,217096890,11610,11610,11610,11610,0
|
|
20240417,142000,217096890,11610,11610,11610,11610,0
|
|
20240417,141900,217096890,11610,11600,11610,11600,77
|
|
20240417,141800,216203100,11610,11620,11620,11610,284
|
|
20240417,141700,212904630,11630,11630,11630,11630,0
|
|
20240417,141600,212904630,11630,11630,11630,11630,46
|
|
20240417,141500,212369650,11630,11630,11630,11630,0
|
|
20240417,141400,212369650,11630,11630,11630,11630,0
|
|
20240417,141300,212369650,11630,11630,11630,11630,0
|
|
20240417,141200,212369650,11630,11630,11630,11630,0
|
|
20240417,141100,212369650,11630,11630,11630,11630,0
|
|
20240417,141000,212369650,11630,11630,11630,11630,0
|
|
20240417,140900,212369650,11630,11630,11630,11630,0
|
|
20240417,140800,212369650,11630,11630,11630,11630,24
|
|
20240417,140700,212090530,11630,11630,11630,11630,11
|
|
20240417,140600,211962600,11630,11630,11630,11630,0
|
|
20240417,140500,211962600,11630,11630,11630,11630,24
|
|
20240417,140400,211683480,11630,11630,11630,11630,29
|
|
20240417,140300,211346210,11690,11690,11690,11690,0
|
|
20240417,140200,211346210,11690,11630,11690,11630,3
|
|
20240417,140100,211311240,11650,11650,11650,11650,0
|
|
20240417,140000,211311240,11650,11650,11650,11650,6
|
|
20240417,135900,211241340,11640,11650,11650,11640,52
|
|
20240417,135800,210635730,11650,11650,11650,11650,9
|
|
20240417,135700,210530880,11690,11690,11690,11690,0
|
|
20240417,135600,210530880,11690,11690,11690,11690,0
|
|
20240417,135500,210530880,11690,11700,11700,11690,4
|
|
20240417,135400,210484090,11700,11710,11710,11690,7
|
|
20240417,135300,210402190,11710,11650,11710,11650,34
|
|
20240417,135200,210005850,11710,11710,11710,11710,0
|
|
20240417,135100,210005850,11710,11710,11710,11710,0
|
|
20240417,135000,210005850,11710,11710,11710,11710,1
|
|
20240417,134900,209994140,11720,11720,11720,11720,0
|
|
20240417,134800,209994140,11720,11720,11720,11710,6
|
|
20240417,134700,209923830,11720,11720,11720,11720,6
|
|
20240417,134600,209853510,11630,11630,11630,11630,0
|
|
20240417,134500,209853510,11630,11630,11630,11630,0
|
|
20240417,134400,209853510,11630,11630,11630,11630,0
|
|
20240417,134300,209853510,11630,11630,11630,11630,0
|
|
20240417,134200,209853510,11630,11630,11630,11630,0
|
|
20240417,134100,209853510,11630,11630,11630,11630,0
|
|
20240417,134000,209853510,11630,11620,11630,11620,341
|
|
20240417,133900,205887800,11630,11630,11630,11630,0
|
|
20240417,133800,205887800,11630,11630,11630,11630,0
|
|
20240417,133700,205887800,11630,11630,11630,11630,145
|
|
20240417,133600,204201450,11630,11630,11630,11630,0
|
|
20240417,133500,204201450,11630,11650,11650,11630,100
|
|
20240417,133400,203038230,11650,11650,11650,11650,0
|
|
20240417,133300,203038230,11650,11650,11650,11650,0
|
|
20240417,133200,203038230,11650,11650,11650,11650,0
|
|
20240417,133100,203038230,11650,11660,11660,11650,21
|
|
20240417,133000,202793500,11720,11720,11720,11720,3
|
|
20240417,132900,202758340,11730,11730,11730,11730,0
|
|
20240417,132800,202758340,11730,11730,11730,11730,0
|
|
20240417,132700,202758340,11730,11730,11730,11730,0
|
|
20240417,132600,202758340,11730,11730,11730,11730,0
|
|
20240417,132500,202758340,11730,11730,11730,11730,0
|
|
20240417,132400,202758340,11730,11730,11730,11730,2
|
|
20240417,132300,202734880,11660,11660,11660,11660,0
|
|
20240417,132200,202734880,11660,11710,11710,11660,30
|
|
20240417,132100,202384280,11730,11730,11730,11730,0
|
|
20240417,132000,202384280,11730,11730,11730,11730,58
|
|
20240417,131900,201703940,11740,11740,11740,11740,4
|
|
20240417,131800,201656980,11730,11730,11730,11730,0
|
|
20240417,131700,201656980,11730,11730,11730,11730,0
|
|
20240417,131600,201656980,11730,11730,11730,11730,0
|
|
20240417,131500,201656980,11730,11730,11730,11730,15
|
|
20240417,131400,201481030,11730,11730,11730,11730,195
|
|
20240417,131300,199193680,11730,11710,11730,11710,102
|
|
20240417,131200,197997610,11710,11710,11710,11710,0
|
|
20240417,131100,197997610,11710,11710,11710,11710,100
|
|
20240417,131000,196826610,11710,11710,11710,11710,0
|
|
20240417,130900,196826610,11710,11710,11710,11710,10
|
|
20240417,130800,196709510,11710,11710,11710,11710,0
|
|
20240417,130700,196709510,11710,11710,11710,11710,0
|
|
20240417,130600,196709510,11710,11710,11710,11710,0
|
|
20240417,130500,196709510,11710,11710,11710,11710,0
|
|
20240417,130400,196709510,11710,11710,11710,11710,0
|
|
20240417,130300,196709510,11710,11710,11710,11710,0
|
|
20240417,130200,196709510,11710,11710,11710,11710,1
|
|
20240417,130100,196697800,11620,11640,11680,11620,60
|
|
20240417,130000,195999500,11620,11620,11620,11620,0
|
|
20240417,125900,195999500,11620,11620,11620,11620,0
|
|
20240417,125800,195999500,11620,11620,11620,11620,0
|
|
20240417,125700,195999500,11620,11620,11620,11620,0
|
|
20240417,125600,195999500,11620,11620,11620,11620,0
|
|
20240417,125500,195999500,11620,11620,11620,11620,0
|
|
20240417,125400,195999500,11620,11620,11620,11620,0
|
|
20240417,125300,195999500,11620,11620,11620,11620,0
|
|
20240417,125200,195999500,11620,11620,11620,11620,0
|
|
20240417,125100,195999500,11620,11620,11620,11620,0
|
|
20240417,125000,195999500,11620,11620,11620,11620,0
|
|
20240417,124900,195999500,11620,11630,11630,11620,29
|
|
20240417,124800,195662450,11630,11630,11630,11630,15
|
|
20240417,124700,195488000,11620,11620,11620,11620,0
|
|
20240417,124600,195488000,11620,11700,11700,11620,56
|
|
20240417,124500,194836460,11700,11700,11700,11700,5
|
|
20240417,124400,194777960,11710,11710,11710,11710,1
|
|
20240417,124300,194766250,11710,11710,11710,11710,1
|
|
20240417,124200,194754540,11720,11720,11720,11720,15
|
|
20240417,124100,194578740,11730,11730,11730,11730,0
|
|
20240417,124000,194578740,11730,11730,11730,11730,5
|
|
20240417,123900,194520090,11730,11730,11730,11730,0
|
|
20240417,123800,194520090,11730,11730,11730,11730,173
|
|
20240417,123700,192490800,11730,11750,11750,11730,58
|
|
20240417,123600,191809920,11760,11760,11760,11760,0
|
|
20240417,123500,191809920,11760,11760,11760,11760,0
|
|
20240417,123400,191809920,11760,11760,11760,11760,10
|
|
20240417,123300,191692320,11760,11760,11760,11760,0
|
|
20240417,123200,191692320,11760,11760,11760,11760,87
|
|
20240417,123100,190669200,11760,11750,11760,11750,180
|
|
20240417,123000,188552740,11750,11750,11750,11750,89
|
|
20240417,122900,187506990,11750,11750,11750,11750,0
|
|
20240417,122800,187506990,11750,11750,11750,11750,1
|
|
20240417,122700,187495240,11750,11750,11750,11750,5
|
|
20240417,122600,187436490,11750,11760,11760,11750,17
|
|
20240417,122500,187236620,11760,11760,11760,11760,0
|
|
20240417,122400,187236620,11760,11760,11760,11760,0
|
|
20240417,122300,187236620,11760,11760,11760,11760,160
|
|
20240417,122200,185355020,11760,11770,11770,11760,93
|
|
20240417,122100,184261330,11770,11770,11770,11770,0
|
|
20240417,122000,184261330,11770,11740,11770,11740,284
|
|
20240417,121900,180925600,11730,11720,11730,11720,50
|
|
20240417,121800,180339110,11720,11710,11720,11710,256
|
|
20240417,121700,177339270,11710,11710,11710,11710,2
|
|
20240417,121600,177315850,11720,11720,11720,11720,0
|
|
20240417,121500,177315850,11720,11720,11720,11720,6
|
|
20240417,121400,177245530,11710,11720,11720,11710,41
|
|
20240417,121300,176765220,11720,11720,11720,11720,5
|
|
20240417,121200,176706620,11710,11710,11720,11690,307
|
|
20240417,121100,173111680,11680,11690,11690,11680,3
|
|
20240417,121000,173076630,11650,11650,11650,11650,0
|
|
20240417,120900,173076630,11650,11650,11650,11650,0
|
|
20240417,120800,173076630,11650,11650,11650,11650,0
|
|
20240417,120700,173076630,11650,11650,11650,11650,0
|
|
20240417,120600,173076630,11650,11650,11650,11650,0
|
|
20240417,120500,173076630,11650,11650,11650,11650,0
|
|
20240417,120400,173076630,11650,11650,11650,11650,0
|
|
20240417,120300,173076630,11650,11650,11650,11650,0
|
|
20240417,120200,173076630,11650,11650,11650,11650,589
|
|
20240417,120100,166214780,11660,11660,11660,11660,0
|
|
20240417,120000,166214780,11660,11660,11660,11660,0
|
|
20240417,115900,166214780,11660,11660,11660,11660,34
|
|
20240417,115800,165818340,11650,11710,11710,11650,300
|
|
20240417,115700,162322000,11710,11710,11710,11710,0
|
|
20240417,115600,162322000,11710,11710,11710,11710,1
|
|
20240417,115500,162310290,11710,11710,11710,11710,1
|
|
20240417,115400,162298580,11740,11740,11740,11740,0
|
|
20240417,115300,162298580,11740,11740,11740,11740,100
|
|
20240417,115200,161124580,11740,11710,11750,11710,420
|
|
20240417,115100,156191220,11700,11690,11700,11690,246
|
|
20240417,115000,153314020,11680,11660,11680,11660,964
|
|
20240417,114900,142067730,11650,11650,11650,11650,91
|
|
20240417,114800,141007580,11650,11650,11650,11650,0
|
|
20240417,114700,141007580,11650,11650,11650,11650,0
|
|
20240417,114600,141007580,11650,11650,11650,11650,0
|
|
20240417,114500,141007580,11650,11650,11650,11650,1
|
|
20240417,114400,140995930,11620,11620,11620,11620,3
|
|
20240417,114300,140961070,11650,11650,11650,11650,0
|
|
20240417,114200,140961070,11650,11650,11650,11650,0
|
|
20240417,114100,140961070,11650,11650,11650,11650,0
|
|
20240417,114000,140961070,11650,11650,11650,11620,5
|
|
20240417,113900,140902880,11650,11650,11650,11650,0
|
|
20240417,113800,140902880,11650,11650,11650,11650,0
|
|
20240417,113700,140902880,11650,11650,11650,11650,0
|
|
20240417,113600,140902880,11650,11650,11650,11650,11
|
|
20240417,113500,140774730,11650,11650,11650,11650,0
|
|
20240417,113400,140774730,11650,11640,11650,11640,220
|
|
20240417,113300,138212950,11640,11640,11640,11640,0
|
|
20240417,113200,138212950,11640,11640,11640,11640,0
|
|
20240417,113100,138212950,11640,11640,11640,11640,2
|
|
20240417,113000,138189670,11630,11630,11630,11630,3
|
|
20240417,112900,138154780,11630,11630,11630,11630,0
|
|
20240417,112800,138154780,11630,11630,11630,11630,20
|
|
20240417,112700,137922180,11600,11600,11600,11600,25
|
|
20240417,112600,137632180,11600,11600,11600,11600,500
|
|
20240417,112500,131832180,11600,11600,11600,11600,0
|
|
20240417,112400,131832180,11600,11600,11600,11600,0
|
|
20240417,112300,131832180,11600,11600,11600,11600,0
|
|
20240417,112200,131832180,11600,11600,11600,11600,0
|
|
20240417,112100,131832180,11600,11600,11600,11600,0
|
|
20240417,112000,131832180,11600,11600,11600,11600,0
|
|
20240417,111900,131832180,11600,11600,11600,11600,1
|
|
20240417,111800,131820580,11590,11580,11590,11580,34
|
|
20240417,111700,131426620,11600,11600,11600,11600,0
|
|
20240417,111600,131426620,11600,11600,11600,11600,0
|
|
20240417,111500,131426620,11600,11600,11600,11600,0
|
|
20240417,111400,131426620,11600,11600,11600,11600,0
|
|
20240417,111300,131426620,11600,11600,11600,11600,0
|
|
20240417,111200,131426620,11600,11600,11600,11600,0
|
|
20240417,111100,131426620,11600,11600,11600,11600,0
|
|
20240417,111000,131426620,11600,11600,11600,11600,0
|
|
20240417,110900,131426620,11600,11600,11600,11600,1
|
|
20240417,110800,131415020,11520,11520,11520,11520,10
|
|
20240417,110700,131299820,11520,11520,11520,11520,9
|
|
20240417,110600,131196140,11600,11600,11600,11600,0
|
|
20240417,110500,131196140,11600,11600,11600,11600,0
|
|
20240417,110400,131196140,11600,11600,11600,11600,0
|
|
20240417,110300,131196140,11600,11600,11600,11600,14
|
|
20240417,110200,131033740,11600,11520,11600,11500,40
|
|
20240417,110100,130573140,11610,11610,11610,11610,1
|
|
20240417,110000,130561530,11610,11610,11610,11610,3
|
|
20240417,105900,130526700,11610,11610,11610,11610,0
|
|
20240417,105800,130526700,11610,11610,11610,11610,0
|
|
20240417,105700,130526700,11610,11610,11610,11610,1
|
|
20240417,105600,130515090,11610,11610,11610,11610,1
|
|
20240417,105500,130503480,11610,11610,11610,11610,6
|
|
20240417,105400,130433820,11610,11610,11610,11610,0
|
|
20240417,105300,130433820,11610,11610,11610,11610,0
|
|
20240417,105200,130433820,11610,11610,11610,11610,0
|
|
20240417,105100,130433820,11610,11610,11610,11610,10
|
|
20240417,105000,130317720,11510,11550,11550,11500,304
|
|
20240417,104900,126814720,11620,11620,11620,11620,0
|
|
20240417,104800,126814720,11620,11620,11620,11620,0
|
|
20240417,104700,126814720,11620,11620,11620,11620,3
|
|
20240417,104600,126779860,11630,11630,11630,11630,1
|
|
20240417,104500,126768230,11630,11620,11630,11610,229
|
|
20240417,104400,124105650,11560,11560,11560,11560,0
|
|
20240417,104300,124105650,11560,11630,11630,11560,58
|
|
20240417,104200,123435100,11630,11630,11630,11630,2
|
|
20240417,104100,123411840,11580,11590,11590,11580,40
|
|
20240417,104000,122948250,11640,11640,11640,11640,0
|
|
20240417,103900,122948250,11640,11640,11640,11640,0
|
|
20240417,103800,122948250,11640,11640,11640,11640,0
|
|
20240417,103700,122948250,11640,11640,11640,11640,0
|
|
20240417,103600,122948250,11640,11640,11640,11640,308
|
|
20240417,103500,119363130,11620,11620,11620,11620,17
|
|
20240417,103400,119165590,11620,11620,11620,11620,1
|
|
20240417,103300,119153970,11600,11610,11610,11600,2
|
|
20240417,103200,119130760,11620,11620,11620,11620,1
|
|
20240417,103100,119119140,11630,11630,11630,11630,1
|
|
20240417,103000,119107510,11640,11640,11640,11640,0
|
|
20240417,102900,119107510,11640,11640,11640,11640,0
|
|
20240417,102800,119107510,11640,11640,11640,11640,0
|
|
20240417,102700,119107510,11640,11640,11640,11640,0
|
|
20240417,102600,119107510,11640,11560,11640,11560,64
|
|
20240417,102500,118367540,11560,11560,11560,11560,0
|
|
20240417,102400,118367540,11560,11560,11560,11560,3
|
|
20240417,102300,118332860,11560,11560,11560,11560,0
|
|
20240417,102200,118332860,11560,11560,11560,11560,2
|
|
20240417,102100,118309740,11560,11560,11560,11560,0
|
|
20240417,102000,118309740,11560,11560,11560,11560,0
|
|
20240417,101900,118309740,11560,11560,11560,11560,0
|
|
20240417,101800,118309740,11560,11560,11560,11560,2
|
|
20240417,101700,118286620,11560,11560,11560,11510,274
|
|
20240417,101600,115127950,11560,11560,11560,11560,5
|
|
20240417,101500,115070150,11540,11540,11540,11540,1
|
|
20240417,101400,115058610,11540,11540,11540,11540,0
|
|
20240417,101300,115058610,11540,11560,11560,11540,75
|
|
20240417,101200,114192700,11580,11610,11610,11580,238
|
|
20240417,101100,111433920,11630,11630,11630,11630,0
|
|
20240417,101000,111433920,11630,11630,11630,11630,0
|
|
20240417,100900,111433920,11630,11640,11640,11630,3
|
|
20240417,100800,111399010,11630,11640,11640,11630,5
|
|
20240417,100700,111340830,11650,11650,11650,11650,1
|
|
20240417,100600,111329180,11630,11640,11640,11630,20
|
|
20240417,100500,111096500,11640,11640,11640,11640,7
|
|
20240417,100400,111015020,11640,11640,11640,11640,166
|
|
20240417,100300,109082780,11620,11620,11620,11620,0
|
|
20240417,100200,109082780,11620,11620,11620,11620,0
|
|
20240417,100100,109082780,11620,11620,11620,11620,0
|
|
20240417,100000,109082780,11620,11620,11620,11620,0
|
|
20240417,095900,109082780,11620,11620,11620,11620,0
|
|
20240417,095800,109082780,11620,11620,11620,11620,0
|
|
20240417,095700,109082780,11620,11620,11620,11620,0
|
|
20240417,095600,109082780,11620,11620,11620,11620,0
|
|
20240417,095500,109082780,11620,11620,11620,11620,31
|
|
20240417,095400,108722560,11620,11620,11620,11620,0
|
|
20240417,095300,108722560,11620,11620,11620,11620,0
|
|
20240417,095200,108722560,11620,11620,11620,11620,2
|
|
20240417,095100,108699320,11620,11620,11620,11620,0
|
|
20240417,095000,108699320,11620,11610,11620,11610,423
|
|
20240417,094900,103786240,11620,11620,11620,11620,0
|
|
20240417,094800,103786240,11620,11620,11620,11620,0
|
|
20240417,094700,103786240,11620,11620,11620,11620,0
|
|
20240417,094600,103786240,11620,11620,11620,11620,2
|
|
20240417,094500,103763000,11590,11580,11590,11580,3
|
|
20240417,094400,103728240,11580,11580,11580,11580,1
|
|
20240417,094300,103716660,11590,11590,11590,11590,24
|
|
20240417,094200,103438500,11590,11590,11590,11590,0
|
|
20240417,094100,103438500,11590,11590,11590,11590,38
|
|
20240417,094000,102998080,11540,11540,11540,11540,10
|
|
20240417,093900,102882680,11590,11590,11590,11590,0
|
|
20240417,093800,102882680,11590,11590,11590,11590,0
|
|
20240417,093700,102882680,11590,11590,11590,11590,0
|
|
20240417,093600,102882680,11590,11570,11590,11560,420
|
|
20240417,093500,98024690,11580,11600,11600,11580,115
|
|
20240417,093400,96692020,11610,11610,11610,11610,5
|
|
20240417,093300,96633970,11610,11610,11610,11610,30
|
|
20240417,093200,96285670,11610,11610,11610,11610,0
|
|
20240417,093100,96285670,11610,11610,11610,11610,301
|
|
20240417,093000,92791060,11610,11610,11610,11610,200
|
|
20240417,092900,90469060,11610,11620,11620,11610,29
|
|
20240417,092800,90132350,11610,11610,11610,11610,13
|
|
20240417,092700,89981420,11600,11610,11610,11600,87
|
|
20240417,092600,88971800,11620,11650,11650,11620,457
|
|
20240417,092500,83656210,11650,11660,11660,11650,13
|
|
20240417,092400,83504680,11670,11650,11680,11650,345
|
|
20240417,092300,79479230,11660,11630,11660,11630,1408
|
|
20240417,092200,63086890,11630,11610,11630,11560,362
|
|
20240417,092100,58882710,11610,11590,11610,11590,814
|
|
20240417,092000,49435110,11600,11540,11600,11510,1808
|
|
20240417,091900,28484790,11530,11530,11530,11530,65
|
|
20240417,091800,27735340,11530,11530,11530,11470,383
|
|
20240417,091700,23320550,11530,11530,11530,11530,260
|
|
20240417,091600,20322750,11480,11410,11480,11400,521
|
|
20240417,091500,14353220,11400,11400,11400,11400,0
|
|
20240417,091400,14353220,11400,11400,11400,11400,0
|
|
20240417,091300,14353220,11400,11400,11400,11400,0
|
|
20240417,091200,14353220,11400,11400,11400,11400,1
|
|
20240417,091100,14341820,11450,11440,11450,11400,182
|
|
20240417,091000,12258810,11440,11420,11440,11420,662
|
|
20240417,090900,4692770,11420,11420,11420,11420,26
|
|
20240417,090800,4395850,11420,11420,11420,11420,6
|
|
20240417,090700,4327330,11450,11450,11450,11450,0
|
|
20240417,090600,4327330,11450,11450,11450,11450,20
|
|
20240417,090500,4098330,11480,11480,11480,11480,0
|
|
20240417,090400,4098330,11480,11450,11480,11450,30
|
|
20240417,090300,3753960,11480,11480,11480,11480,0
|
|
20240417,090200,3753960,11480,11480,11480,11480,26
|
|
20240417,090100,3455480,11480,11480,11480,11480,0
|
|
20240417,090000,3455480,11480,11480,11480,11480,301
|