621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,191700,1367455550,18520,18520,18520,18520,0
|
|
20240409,191600,1367455550,18520,18520,18520,18520,0
|
|
20240409,191500,1367455550,18520,18520,18520,18520,0
|
|
20240409,191400,1367455550,18520,18520,18520,18520,0
|
|
20240409,191300,1367455550,18520,18520,18520,18520,0
|
|
20240409,191200,1367455550,18520,18520,18520,18520,0
|
|
20240409,191100,1367455550,18520,18520,18520,18520,0
|
|
20240409,191000,1367455550,18520,18520,18520,18520,0
|
|
20240409,190900,1367455550,18520,18520,18520,18520,0
|
|
20240409,190800,1367455550,18520,18520,18520,18520,0
|
|
20240409,190700,1367455550,18520,18520,18520,18520,0
|
|
20240409,190600,1367455550,18520,18520,18520,18520,0
|
|
20240409,190500,1367455550,18520,18520,18520,18520,0
|
|
20240409,190400,1367455550,18520,18520,18520,18520,0
|
|
20240409,190300,1367455550,18520,18520,18520,18520,0
|
|
20240409,190200,1367455550,18520,18520,18520,18520,0
|
|
20240409,190100,1367455550,18520,18520,18520,18520,0
|
|
20240409,190000,1367455550,18520,18520,18520,18520,0
|
|
20240409,185900,1367455550,18520,18520,18520,18520,0
|
|
20240409,185800,1367455550,18520,18520,18520,18520,0
|
|
20240409,185700,1367455550,18520,18520,18520,18520,0
|
|
20240409,185600,1367455550,18520,18520,18520,18520,0
|
|
20240409,185500,1367455550,18520,18520,18520,18520,0
|
|
20240409,185400,1367455550,18520,18520,18520,18520,0
|
|
20240409,185300,1367455550,18520,18520,18520,18520,0
|
|
20240409,185200,1367455550,18520,18520,18520,18520,0
|
|
20240409,185100,1367455550,18520,18520,18520,18520,0
|
|
20240409,185000,1367455550,18520,18520,18520,18520,0
|
|
20240409,184900,1367455550,18520,18520,18520,18520,0
|
|
20240409,184800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,184700,1367455550,18520,18520,18520,18520,0
|
|
20240409,184600,1367455550,18520,18520,18520,18520,0
|
|
20240409,184500,1367455550,18520,18520,18520,18520,0
|
|
20240409,184400,1367455550,18520,18520,18520,18520,0
|
|
20240409,184300,1367455550,18520,18520,18520,18520,0
|
|
20240409,184200,1367455550,18520,18520,18520,18520,0
|
|
20240409,184100,1367455550,18520,18520,18520,18520,0
|
|
20240409,184000,1367455550,18520,18520,18520,18520,0
|
|
20240409,183900,1367455550,18520,18520,18520,18520,0
|
|
20240409,183800,1367455550,18520,18520,18520,18520,0
|
|
20240409,183700,1367455550,18520,18520,18520,18520,0
|
|
20240409,183600,1367455550,18520,18520,18520,18520,0
|
|
20240409,183500,1367455550,18520,18520,18520,18520,0
|
|
20240409,183400,1367455550,18520,18520,18520,18520,0
|
|
20240409,183300,1367455550,18520,18520,18520,18520,0
|
|
20240409,183200,1367455550,18520,18520,18520,18520,0
|
|
20240409,183100,1367455550,18520,18520,18520,18520,0
|
|
20240409,183000,1367455550,18520,18520,18520,18520,0
|
|
20240409,182900,1367455550,18520,18520,18520,18520,0
|
|
20240409,182800,1367455550,18520,18520,18520,18520,0
|
|
20240409,182700,1367455550,18520,18520,18520,18520,0
|
|
20240409,182600,1367455550,18520,18520,18520,18520,0
|
|
20240409,182500,1367455550,18520,18520,18520,18520,0
|
|
20240409,182400,1367455550,18520,18520,18520,18520,0
|
|
20240409,182300,1367455550,18520,18520,18520,18520,0
|
|
20240409,182200,1367455550,18520,18520,18520,18520,0
|
|
20240409,182100,1367455550,18520,18520,18520,18520,0
|
|
20240409,182000,1367455550,18520,18520,18520,18520,0
|
|
20240409,181900,1367455550,18520,18520,18520,18520,0
|
|
20240409,181800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,181700,1367455550,18520,18520,18520,18520,0
|
|
20240409,181600,1367455550,18520,18520,18520,18520,0
|
|
20240409,181500,1367455550,18520,18520,18520,18520,0
|
|
20240409,181400,1367455550,18520,18520,18520,18520,0
|
|
20240409,181300,1367455550,18520,18520,18520,18520,0
|
|
20240409,181200,1367455550,18520,18520,18520,18520,0
|
|
20240409,181100,1367455550,18520,18520,18520,18520,0
|
|
20240409,181000,1367455550,18520,18520,18520,18520,0
|
|
20240409,180900,1367455550,18520,18520,18520,18520,0
|
|
20240409,180800,1367455550,18520,18520,18520,18520,0
|
|
20240409,180700,1367455550,18520,18520,18520,18520,0
|
|
20240409,180600,1367455550,18520,18520,18520,18520,0
|
|
20240409,180500,1367455550,18520,18520,18520,18520,0
|
|
20240409,180400,1367455550,18520,18520,18520,18520,0
|
|
20240409,180300,1367455550,18520,18520,18520,18520,0
|
|
20240409,180200,1367455550,18520,18520,18520,18520,0
|
|
20240409,180100,1367455550,18520,18520,18520,18520,0
|
|
20240409,180000,1367455550,18520,18520,18520,18520,0
|
|
20240409,175900,1367455550,18520,18520,18520,18520,0
|
|
20240409,175800,1367455550,18520,18520,18520,18520,0
|
|
20240409,175700,1367455550,18520,18520,18520,18520,0
|
|
20240409,175600,1367455550,18520,18520,18520,18520,0
|
|
20240409,175500,1367455550,18520,18520,18520,18520,0
|
|
20240409,175400,1367455550,18520,18520,18520,18520,0
|
|
20240409,175300,1367455550,18520,18520,18520,18520,0
|
|
20240409,175200,1367455550,18520,18520,18520,18520,0
|
|
20240409,175100,1367455550,18520,18520,18520,18520,0
|
|
20240409,175000,1367455550,18520,18520,18520,18520,0
|
|
20240409,174900,1367455550,18520,18520,18520,18520,0
|
|
20240409,174800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,174700,1367455550,18520,18520,18520,18520,0
|
|
20240409,174600,1367455550,18520,18520,18520,18520,0
|
|
20240409,174500,1367455550,18520,18520,18520,18520,0
|
|
20240409,174400,1367455550,18520,18520,18520,18520,0
|
|
20240409,174300,1367455550,18520,18520,18520,18520,0
|
|
20240409,174200,1367455550,18520,18520,18520,18520,0
|
|
20240409,174100,1367455550,18520,18520,18520,18520,0
|
|
20240409,174000,1367455550,18520,18520,18520,18520,0
|
|
20240409,173900,1367455550,18520,18520,18520,18520,0
|
|
20240409,173800,1367455550,18520,18520,18520,18520,0
|
|
20240409,173700,1367455550,18520,18520,18520,18520,0
|
|
20240409,173600,1367455550,18520,18520,18520,18520,0
|
|
20240409,173500,1367455550,18520,18520,18520,18520,0
|
|
20240409,173400,1367455550,18520,18520,18520,18520,0
|
|
20240409,173300,1367455550,18520,18520,18520,18520,0
|
|
20240409,173200,1367455550,18520,18520,18520,18520,0
|
|
20240409,173100,1367455550,18520,18520,18520,18520,0
|
|
20240409,173000,1367455550,18520,18520,18520,18520,0
|
|
20240409,172900,1367455550,18520,18520,18520,18520,0
|
|
20240409,172800,1367455550,18520,18520,18520,18520,0
|
|
20240409,172700,1367455550,18520,18520,18520,18520,0
|
|
20240409,172600,1367455550,18520,18520,18520,18520,0
|
|
20240409,172500,1367455550,18520,18520,18520,18520,0
|
|
20240409,172400,1367455550,18520,18520,18520,18520,0
|
|
20240409,172300,1367455550,18520,18520,18520,18520,0
|
|
20240409,172200,1367455550,18520,18520,18520,18520,0
|
|
20240409,172100,1367455550,18520,18520,18520,18520,0
|
|
20240409,172000,1367455550,18520,18520,18520,18520,0
|
|
20240409,171900,1367455550,18520,18520,18520,18520,0
|
|
20240409,171800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,171700,1367455550,18520,18520,18520,18520,0
|
|
20240409,171600,1367455550,18520,18520,18520,18520,0
|
|
20240409,171500,1367455550,18520,18520,18520,18520,0
|
|
20240409,171400,1367455550,18520,18520,18520,18520,0
|
|
20240409,171300,1367455550,18520,18520,18520,18520,0
|
|
20240409,171200,1367455550,18520,18520,18520,18520,0
|
|
20240409,171100,1367455550,18520,18520,18520,18520,0
|
|
20240409,171000,1367455550,18520,18520,18520,18520,0
|
|
20240409,170900,1367455550,18520,18520,18520,18520,0
|
|
20240409,170800,1367455550,18520,18520,18520,18520,0
|
|
20240409,170700,1367455550,18520,18520,18520,18520,0
|
|
20240409,170600,1367455550,18520,18520,18520,18520,0
|
|
20240409,170500,1367455550,18520,18520,18520,18520,0
|
|
20240409,170400,1367455550,18520,18520,18520,18520,0
|
|
20240409,170300,1367455550,18520,18520,18520,18520,0
|
|
20240409,170200,1367455550,18520,18520,18520,18520,0
|
|
20240409,170100,1367455550,18520,18520,18520,18520,0
|
|
20240409,170000,1367455550,18520,18520,18520,18520,0
|
|
20240409,165900,1367455550,18520,18520,18520,18520,0
|
|
20240409,165800,1367455550,18520,18520,18520,18520,0
|
|
20240409,165700,1367455550,18520,18520,18520,18520,0
|
|
20240409,165600,1367455550,18520,18520,18520,18520,0
|
|
20240409,165500,1367455550,18520,18520,18520,18520,0
|
|
20240409,165400,1367455550,18520,18520,18520,18520,0
|
|
20240409,165300,1367455550,18520,18520,18520,18520,0
|
|
20240409,165200,1367455550,18520,18520,18520,18520,0
|
|
20240409,165100,1367455550,18520,18520,18520,18520,0
|
|
20240409,165000,1367455550,18520,18520,18520,18520,0
|
|
20240409,164900,1367455550,18520,18520,18520,18520,0
|
|
20240409,164800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,164700,1367455550,18520,18520,18520,18520,0
|
|
20240409,164600,1367455550,18520,18520,18520,18520,0
|
|
20240409,164500,1367455550,18520,18520,18520,18520,0
|
|
20240409,164400,1367455550,18520,18520,18520,18520,0
|
|
20240409,164300,1367455550,18520,18520,18520,18520,0
|
|
20240409,164200,1367455550,18520,18520,18520,18520,0
|
|
20240409,164100,1367455550,18520,18520,18520,18520,0
|
|
20240409,164000,1367455550,18520,18520,18520,18520,0
|
|
20240409,163900,1367455550,18520,18520,18520,18520,0
|
|
20240409,163800,1367455550,18520,18520,18520,18520,0
|
|
20240409,163700,1367455550,18520,18520,18520,18520,0
|
|
20240409,163600,1367455550,18520,18520,18520,18520,0
|
|
20240409,163500,1367455550,18520,18520,18520,18520,0
|
|
20240409,163400,1367455550,18520,18520,18520,18520,0
|
|
20240409,163300,1367455550,18520,18520,18520,18520,0
|
|
20240409,163200,1367455550,18520,18520,18520,18520,0
|
|
20240409,163100,1367455550,18520,18520,18520,18520,0
|
|
20240409,163000,1367455550,18520,18520,18520,18520,0
|
|
20240409,162900,1367455550,18520,18520,18520,18520,0
|
|
20240409,162800,1367455550,18520,18520,18520,18520,0
|
|
20240409,162700,1367455550,18520,18520,18520,18520,0
|
|
20240409,162600,1367455550,18520,18520,18520,18520,0
|
|
20240409,162500,1367455550,18520,18520,18520,18520,0
|
|
20240409,162400,1367455550,18520,18520,18520,18520,0
|
|
20240409,162300,1367455550,18520,18520,18520,18520,0
|
|
20240409,162200,1367455550,18520,18520,18520,18520,0
|
|
20240409,162100,1367455550,18520,18520,18520,18520,0
|
|
20240409,162000,1367455550,18520,18520,18520,18520,0
|
|
20240409,161900,1367455550,18520,18520,18520,18520,0
|
|
20240409,161800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,161700,1367455550,18520,18520,18520,18520,0
|
|
20240409,161600,1367455550,18520,18520,18520,18520,0
|
|
20240409,161500,1367455550,18520,18520,18520,18520,0
|
|
20240409,161400,1367455550,18520,18520,18520,18520,0
|
|
20240409,161300,1367455550,18520,18520,18520,18520,0
|
|
20240409,161200,1367455550,18520,18520,18520,18520,0
|
|
20240409,161100,1367455550,18520,18520,18520,18520,0
|
|
20240409,161000,1367455550,18520,18520,18520,18520,0
|
|
20240409,160900,1367455550,18520,18520,18520,18520,0
|
|
20240409,160800,1367455550,18520,18520,18520,18520,0
|
|
20240409,160700,1367455550,18520,18520,18520,18520,0
|
|
20240409,160600,1367455550,18520,18520,18520,18520,0
|
|
20240409,160500,1367455550,18520,18520,18520,18520,0
|
|
20240409,160400,1367455550,18520,18520,18520,18520,0
|
|
20240409,160300,1367455550,18520,18520,18520,18520,0
|
|
20240409,160200,1367455550,18520,18520,18520,18520,0
|
|
20240409,160100,1367455550,18520,18520,18520,18520,0
|
|
20240409,160000,1367455550,18520,18520,18520,18520,0
|
|
20240409,155900,1367455550,18520,18520,18520,18520,0
|
|
20240409,155800,1367455550,18520,18520,18520,18520,0
|
|
20240409,155700,1367455550,18520,18520,18520,18520,0
|
|
20240409,155600,1367455550,18520,18520,18520,18520,0
|
|
20240409,155500,1367455550,18520,18520,18520,18520,0
|
|
20240409,155400,1367455550,18520,18520,18520,18520,0
|
|
20240409,155300,1367455550,18520,18520,18520,18520,0
|
|
20240409,155200,1367455550,18520,18520,18520,18520,0
|
|
20240409,155100,1367455550,18520,18520,18520,18520,0
|
|
20240409,155000,1367455550,18520,18520,18520,18520,0
|
|
20240409,154900,1367455550,18520,18520,18520,18520,0
|
|
20240409,154800,1367455550,18520,18520,18520,18520,2063
|
|
20240409,154700,1367455550,18520,18520,18520,18520,0
|
|
20240409,154600,1367455550,18520,18520,18520,18520,0
|
|
20240409,154500,1367455550,18520,18520,18520,18520,0
|
|
20240409,154400,1367455550,18520,18520,18520,18520,0
|
|
20240409,154300,1367455550,18520,18520,18520,18520,0
|
|
20240409,154200,1367455550,18520,18520,18520,18520,0
|
|
20240409,154100,1367455550,18520,18520,18520,18520,0
|
|
20240409,154000,1367455550,18520,18520,18520,18520,0
|
|
20240409,153900,1367455550,18520,18520,18520,18520,0
|
|
20240409,153800,1367455550,18520,18520,18520,18520,0
|
|
20240409,153700,1367455550,18520,18520,18520,18520,0
|
|
20240409,153600,1367455550,18520,18520,18520,18520,0
|
|
20240409,153500,1367455550,18520,18520,18520,18520,0
|
|
20240409,153400,1367455550,18520,18520,18520,18520,0
|
|
20240409,153300,1367455550,18520,18520,18520,18520,0
|
|
20240409,153200,1367455550,18520,18520,18520,18520,0
|
|
20240409,153100,1367455550,18520,18520,18520,18520,0
|
|
20240409,153000,1367455550,18520,18520,18520,18520,2063
|
|
20240409,152900,1329248790,18480,18480,18480,18480,0
|
|
20240409,152800,1329248790,18480,18480,18480,18480,0
|
|
20240409,152700,1329248790,18480,18480,18480,18480,0
|
|
20240409,152600,1329248790,18480,18480,18480,18480,0
|
|
20240409,152500,1329248790,18480,18480,18480,18480,0
|
|
20240409,152400,1329248790,18480,18480,18480,18480,0
|
|
20240409,152300,1329248790,18480,18480,18480,18480,0
|
|
20240409,152200,1329248790,18480,18480,18480,18480,0
|
|
20240409,152100,1329248790,18480,18480,18480,18480,0
|
|
20240409,152000,1329248790,18480,18480,18480,18480,0
|
|
20240409,151900,1329248790,18480,18490,18490,18470,98
|
|
20240409,151800,1327438080,18470,18490,18490,18470,479
|
|
20240409,151700,1318589090,18490,18500,18500,18490,1265
|
|
20240409,151600,1295197210,18500,18490,18500,18490,927
|
|
20240409,151500,1278049500,18470,18490,18490,18470,6
|
|
20240409,151400,1277938580,18470,18480,18490,18470,44
|
|
20240409,151300,1277125300,18470,18480,18480,18470,626
|
|
20240409,151200,1265556870,18470,18470,18470,18470,2
|
|
20240409,151100,1265519930,18480,18480,18480,18480,0
|
|
20240409,151000,1265519930,18480,18470,18480,18470,2
|
|
20240409,150900,1265482980,18480,18490,18490,18480,804
|
|
20240409,150800,1250625050,18480,18480,18480,18480,200
|
|
20240409,150700,1246929050,18480,18480,18480,18480,0
|
|
20240409,150600,1246929050,18480,18480,18480,18480,483
|
|
20240409,150500,1238003210,18480,18470,18480,18470,51
|
|
20240409,150400,1237061230,18470,18430,18470,18430,367
|
|
20240409,150300,1230287360,18430,18430,18430,18430,120
|
|
20240409,150200,1228075760,18430,18430,18430,18430,0
|
|
20240409,150100,1228075760,18430,18430,18430,18430,0
|
|
20240409,150000,1228075760,18430,18430,18430,18430,0
|
|
20240409,145900,1228075760,18430,18430,18430,18430,0
|
|
20240409,145800,1228075760,18430,18430,18430,18430,18
|
|
20240409,145700,1227744020,18430,18450,18450,18430,1232
|
|
20240409,145600,1205017530,18460,18470,18470,18460,515
|
|
20240409,145500,1195510320,18470,18470,18470,18470,7
|
|
20240409,145400,1195381030,18470,18470,18470,18460,19
|
|
20240409,145300,1195030260,18470,18470,18470,18470,0
|
|
20240409,145200,1195030260,18470,18470,18470,18470,10
|
|
20240409,145100,1194845560,18470,18470,18470,18470,10
|
|
20240409,145000,1194660860,18470,18470,18470,18470,0
|
|
20240409,144900,1194660860,18470,18450,18470,18450,403
|
|
20240409,144800,1187225450,18470,18460,18470,18460,105
|
|
20240409,144700,1185287140,18470,18460,18470,18460,301
|
|
20240409,144600,1179730670,18470,18470,18470,18470,1
|
|
20240409,144500,1179712200,18470,18470,18470,18460,103
|
|
20240409,144400,1177810790,18470,18480,18480,18470,650
|
|
20240409,144300,1165799240,18490,18490,18490,18490,1
|
|
20240409,144200,1165780750,18490,18470,18490,18470,192
|
|
20240409,144100,1162234060,18490,18480,18490,18470,479
|
|
20240409,144000,1153381930,18480,18470,18480,18470,440
|
|
20240409,143900,1145255110,18470,18470,18470,18470,115
|
|
20240409,143800,1143131060,18470,18460,18470,18460,39
|
|
20240409,143700,1142410750,18470,18470,18470,18470,2
|
|
20240409,143600,1142373810,18470,18450,18470,18450,20
|
|
20240409,143500,1142004770,18450,18450,18450,18450,0
|
|
20240409,143400,1142004770,18450,18450,18450,18450,0
|
|
20240409,143300,1142004770,18450,18450,18450,18450,6
|
|
20240409,143200,1141894070,18450,18450,18450,18450,22
|
|
20240409,143100,1141488170,18460,18460,18460,18460,15
|
|
20240409,143000,1141211270,18460,18460,18460,18460,40
|
|
20240409,142900,1140472870,18460,18460,18460,18460,100
|
|
20240409,142800,1138626870,18460,18470,18470,18460,132
|
|
20240409,142700,1136188890,18480,18480,18480,18480,2
|
|
20240409,142600,1136151930,18480,18480,18480,18480,2
|
|
20240409,142500,1136114970,18480,18480,18480,18470,34
|
|
20240409,142400,1135486970,18480,18480,18480,18480,1
|
|
20240409,142300,1135468490,18460,18460,18460,18460,100
|
|
20240409,142200,1133622490,18490,18490,18490,18490,0
|
|
20240409,142100,1133622490,18490,18490,18490,18490,0
|
|
20240409,142000,1133622490,18490,18490,18490,18490,0
|
|
20240409,141900,1133622490,18490,18490,18490,18460,693
|
|
20240409,141800,1120824280,18490,18490,18490,18490,2
|
|
20240409,141700,1120787300,18490,18480,18490,18480,19
|
|
20240409,141600,1120436170,18480,18470,18480,18470,512
|
|
20240409,141500,1110979510,18480,18480,18480,18480,0
|
|
20240409,141400,1110979510,18480,18490,18490,18480,88
|
|
20240409,141300,1109353260,18490,18490,18490,18490,118
|
|
20240409,141200,1107171440,18500,18500,18500,18500,228
|
|
20240409,141100,1102953440,18510,18510,18510,18510,1
|
|
20240409,141000,1102934930,18510,18510,18510,18510,206
|
|
20240409,140900,1099121870,18520,18510,18520,18510,126
|
|
20240409,140800,1096789580,18510,18500,18510,18500,25
|
|
20240409,140700,1096327010,18500,18500,18500,18500,30
|
|
20240409,140600,1095772010,18500,18480,18500,18480,444
|
|
20240409,140500,1087558030,18500,18470,18500,18470,382
|
|
20240409,140400,1080500890,18480,18480,18480,18480,0
|
|
20240409,140300,1080500890,18480,18480,18480,18480,0
|
|
20240409,140200,1080500890,18480,18480,18480,18480,0
|
|
20240409,140100,1080500890,18480,18480,18480,18480,101
|
|
20240409,140000,1078634410,18480,18480,18480,18480,1
|
|
20240409,135900,1078615930,18480,18460,18480,18460,108
|
|
20240409,135800,1076622190,18460,18450,18460,18450,9
|
|
20240409,135700,1076456120,18460,18460,18460,18460,778
|
|
20240409,135600,1062094240,18460,18460,18460,18460,4
|
|
20240409,135500,1062020400,18460,18460,18460,18450,83
|
|
20240409,135400,1060489020,18430,18430,18430,18430,265
|
|
20240409,135300,1055605070,18430,18430,18430,18430,27
|
|
20240409,135200,1055107460,18440,18440,18440,18440,0
|
|
20240409,135100,1055107460,18440,18440,18440,18440,182
|
|
20240409,135000,1051751380,18460,18460,18460,18460,26
|
|
20240409,134900,1051271420,18460,18460,18460,18460,2
|
|
20240409,134800,1051234500,18460,18460,18460,18460,12
|
|
20240409,134700,1051012980,18460,18440,18460,18440,36
|
|
20240409,134600,1050349100,18440,18440,18440,18440,324
|
|
20240409,134500,1044374540,18430,18430,18430,18430,50
|
|
20240409,134400,1043453040,18430,18430,18430,18430,50
|
|
20240409,134300,1042531540,18430,18430,18430,18430,0
|
|
20240409,134200,1042531540,18430,18430,18430,18430,30
|
|
20240409,134100,1041978640,18430,18430,18430,18430,0
|
|
20240409,134000,1041978640,18430,18440,18440,18430,267
|
|
20240409,133900,1037056160,18420,18420,18420,18420,0
|
|
20240409,133800,1037056160,18420,18410,18420,18410,308
|
|
20240409,133700,1031383800,18420,18400,18420,18400,126
|
|
20240409,133600,1029065120,18400,18400,18400,18400,74
|
|
20240409,133500,1027703520,18400,18400,18400,18400,1375
|
|
20240409,133400,1002403520,18410,18420,18430,18410,215
|
|
20240409,133300,998444760,18430,18430,18430,18430,0
|
|
20240409,133200,998444760,18430,18440,18440,18430,187
|
|
20240409,133100,994996650,18460,18460,18460,18460,107
|
|
20240409,133000,993021430,18440,18440,18440,18440,20
|
|
20240409,132900,992652630,18440,18450,18450,18440,100
|
|
20240409,132800,990808230,18470,18470,18470,18470,5
|
|
20240409,132700,990715880,18470,18450,18470,18450,29
|
|
20240409,132600,990180330,18450,18460,18460,18450,96
|
|
20240409,132500,988408260,18470,18470,18470,18470,3
|
|
20240409,132400,988352850,18470,18470,18470,18470,29
|
|
20240409,132300,987817220,18480,18470,18480,18470,328
|
|
20240409,132200,981759000,18470,18470,18470,18470,1
|
|
20240409,132100,981740530,18470,18460,18470,18460,120
|
|
20240409,132000,979525080,18460,18460,18460,18460,0
|
|
20240409,131900,979525080,18460,18460,18460,18460,242
|
|
20240409,131800,975057760,18460,18460,18460,18460,0
|
|
20240409,131700,975057760,18460,18460,18460,18460,158
|
|
20240409,131600,972141080,18470,18470,18470,18470,203
|
|
20240409,131500,968391670,18470,18480,18480,18470,123
|
|
20240409,131400,966118650,18470,18470,18470,18470,200
|
|
20240409,131300,962424650,18470,18480,18480,18470,151
|
|
20240409,131200,959635580,18470,18470,18470,18470,172
|
|
20240409,131100,956458740,18480,18480,18480,18480,32
|
|
20240409,131000,955867380,18480,18480,18480,18480,50
|
|
20240409,130900,954943380,18470,18470,18470,18470,48
|
|
20240409,130800,954056820,18480,18480,18480,18480,10
|
|
20240409,130700,953872020,18480,18480,18480,18480,59
|
|
20240409,130600,952781700,18470,18470,18470,18470,39
|
|
20240409,130500,952061370,18460,18460,18460,18460,0
|
|
20240409,130400,952061370,18460,18460,18460,18460,56
|
|
20240409,130300,951027610,18460,18470,18470,18460,195
|
|
20240409,130200,947427510,18470,18460,18470,18460,269
|
|
20240409,130100,942460290,18460,18440,18460,18440,77
|
|
20240409,130000,941040390,18440,18440,18440,18430,38
|
|
20240409,125900,940339720,18420,18420,18420,18420,87
|
|
20240409,125800,938737180,18410,18410,18410,18410,362
|
|
20240409,125700,932072760,18410,18390,18410,18390,261
|
|
20240409,125600,927272940,18390,18390,18390,18390,7
|
|
20240409,125500,927144210,18390,18390,18390,18390,22
|
|
20240409,125400,926739630,18380,18380,18380,18380,130
|
|
20240409,125300,924350230,18390,18390,18390,18390,33
|
|
20240409,125200,923743360,18390,18390,18390,18390,31
|
|
20240409,125100,923173270,18380,18380,18380,18380,0
|
|
20240409,125000,923173270,18380,18380,18380,18380,100
|
|
20240409,124900,921335270,18390,18390,18390,18390,31
|
|
20240409,124800,920765180,18390,18390,18390,18390,46
|
|
20240409,124700,919919240,18390,18370,18390,18370,329
|
|
20240409,124600,913872260,18370,18370,18370,18370,32
|
|
20240409,124500,913284420,18370,18370,18370,18370,0
|
|
20240409,124400,913284420,18370,18370,18370,18370,184
|
|
20240409,124300,909904340,18360,18350,18360,18350,101
|
|
20240409,124200,908049990,18330,18330,18330,18330,58
|
|
20240409,124100,906986850,18330,18330,18330,18330,0
|
|
20240409,124000,906986850,18330,18330,18330,18330,198
|
|
20240409,123900,903357510,18330,18340,18340,18330,253
|
|
20240409,123800,898718690,18360,18360,18360,18360,10
|
|
20240409,123700,898535090,18350,18350,18350,18350,32
|
|
20240409,123600,897947890,18350,18350,18350,18350,10
|
|
20240409,123500,897764390,18350,18330,18350,18330,8
|
|
20240409,123400,897617730,18350,18310,18350,18310,91
|
|
20240409,123300,895947920,18350,18350,18350,18350,19
|
|
20240409,123200,895599270,18310,18310,18310,18310,1
|
|
20240409,123100,895580960,18300,18300,18300,18300,0
|
|
20240409,123000,895580960,18300,18300,18300,18300,0
|
|
20240409,122900,895580960,18300,18330,18330,18300,1530
|
|
20240409,122800,867575290,18350,18350,18350,18350,0
|
|
20240409,122700,867575290,18350,18350,18350,18350,13
|
|
20240409,122600,867336740,18310,18310,18310,18310,0
|
|
20240409,122500,867336740,18310,18310,18310,18310,0
|
|
20240409,122400,867336740,18310,18350,18350,18310,192
|
|
20240409,122300,863817730,18350,18350,18350,18350,2
|
|
20240409,122200,863781030,18350,18340,18350,18340,188
|
|
20240409,122100,860331930,18350,18350,18350,18350,0
|
|
20240409,122000,860331930,18350,18350,18350,18350,44
|
|
20240409,121900,859524530,18350,18350,18350,18350,0
|
|
20240409,121800,859524530,18350,18350,18350,18350,0
|
|
20240409,121700,859524530,18350,18350,18350,18350,3
|
|
20240409,121600,859469480,18350,18310,18350,18300,304
|
|
20240409,121500,853904070,18300,18300,18300,18300,0
|
|
20240409,121400,853904070,18300,18300,18300,18300,3
|
|
20240409,121300,853849170,18300,18350,18350,18300,25
|
|
20240409,121200,853390520,18300,18300,18300,18300,2
|
|
20240409,121100,853353920,18300,18300,18300,18300,0
|
|
20240409,121000,853353920,18300,18300,18300,18300,100
|
|
20240409,120900,851523920,18300,18310,18310,18300,2277
|
|
20240409,120800,809843000,18310,18310,18310,18310,487
|
|
20240409,120700,800926030,18310,18360,18360,18310,193
|
|
20240409,120600,797390310,18330,18340,18340,18330,288
|
|
20240409,120500,792109390,18340,18340,18340,18340,18
|
|
20240409,120400,791779270,18360,18360,18360,18360,0
|
|
20240409,120300,791779270,18360,18330,18360,18330,517
|
|
20240409,120200,782287750,18330,18330,18330,18330,29
|
|
20240409,120100,781756180,18330,18330,18330,18330,268
|
|
20240409,120000,776843740,18360,18360,18360,18360,6
|
|
20240409,115900,776733580,18340,18340,18340,18340,0
|
|
20240409,115800,776733580,18340,18340,18340,18340,0
|
|
20240409,115700,776733580,18340,18340,18340,18340,100
|
|
20240409,115600,774899580,18310,18310,18310,18310,250
|
|
20240409,115500,770322080,18310,18310,18310,18310,11
|
|
20240409,115400,770120670,18310,18310,18310,18310,404
|
|
20240409,115300,762723430,18310,18320,18320,18310,1081
|
|
20240409,115200,742927360,18320,18320,18320,18320,937
|
|
20240409,115100,725761520,18330,18360,18360,18330,1356
|
|
20240409,115000,700892330,18350,18350,18350,18350,0
|
|
20240409,114900,700892330,18350,18350,18350,18350,0
|
|
20240409,114800,700892330,18350,18350,18350,18350,35
|
|
20240409,114700,700250080,18350,18380,18380,18350,305
|
|
20240409,114600,694653180,18380,18380,18380,18380,10
|
|
20240409,114500,694469380,18390,18390,18390,18390,31
|
|
20240409,114400,693899290,18390,18390,18390,18390,0
|
|
20240409,114300,693899290,18390,18390,18390,18390,10
|
|
20240409,114200,693715390,18340,18340,18340,18340,1
|
|
20240409,114100,693697050,18340,18340,18340,18340,308
|
|
20240409,114000,688048330,18340,18340,18340,18340,0
|
|
20240409,113900,688048330,18340,18350,18350,18340,56
|
|
20240409,113800,687021270,18390,18390,18390,18390,4
|
|
20240409,113700,686947710,18380,18380,18380,18380,188
|
|
20240409,113600,683492270,18380,18380,18380,18380,1
|
|
20240409,113500,683473890,18330,18390,18390,18330,157
|
|
20240409,113400,680595660,18390,18330,18390,18330,3436
|
|
20240409,113300,617545800,18330,18330,18330,18330,1
|
|
20240409,113200,617527470,18330,18330,18330,18330,395
|
|
20240409,113100,610287120,18340,18340,18340,18340,61
|
|
20240409,113000,609168380,18340,18340,18340,18340,5
|
|
20240409,112900,609076680,18340,18340,18340,18340,66
|
|
20240409,112800,607866240,18350,18340,18350,18340,20
|
|
20240409,112700,607499390,18340,18340,18340,18340,0
|
|
20240409,112600,607499390,18340,18370,18370,18340,2096
|
|
20240409,112500,569032690,18370,18390,18390,18370,524
|
|
20240409,112400,559404330,18390,18390,18390,18390,0
|
|
20240409,112300,559404330,18390,18390,18390,18390,0
|
|
20240409,112200,559404330,18390,18370,18390,18370,12
|
|
20240409,112100,559183850,18370,18390,18390,18370,13
|
|
20240409,112000,558945000,18390,18390,18390,18390,0
|
|
20240409,111900,558945000,18390,18390,18390,18390,0
|
|
20240409,111800,558945000,18390,18390,18390,18390,3
|
|
20240409,111700,558889830,18390,18390,18390,18390,9
|
|
20240409,111600,558724320,18360,18390,18390,18360,407
|
|
20240409,111500,551245800,18390,18390,18390,18390,50
|
|
20240409,111400,550326300,18380,18370,18380,18370,70
|
|
20240409,111300,549040200,18370,18380,18390,18370,137
|
|
20240409,111200,546522140,18380,18370,18380,18370,44
|
|
20240409,111100,545713470,18380,18370,18380,18370,21
|
|
20240409,111000,545327500,18370,18380,18380,18370,6
|
|
20240409,110900,545217230,18380,18380,18380,18380,41
|
|
20240409,110800,544463650,18380,18380,18380,18380,15
|
|
20240409,110700,544187950,18380,18380,18380,18380,10
|
|
20240409,110600,544004150,18380,18390,18390,18380,136
|
|
20240409,110500,541503970,18400,18400,18400,18400,0
|
|
20240409,110400,541503970,18400,18400,18400,18400,159
|
|
20240409,110300,538578370,18400,18390,18400,18380,243
|
|
20240409,110200,534108430,18400,18400,18400,18400,10
|
|
20240409,110100,533924430,18390,18390,18390,18390,100
|
|
20240409,110000,532085430,18400,18410,18410,18400,90
|
|
20240409,105900,530429130,18400,18400,18400,18400,40
|
|
20240409,105800,529693130,18410,18410,18410,18410,61
|
|
20240409,105700,528570120,18410,18410,18410,18410,2
|
|
20240409,105600,528533300,18410,18410,18410,18410,60
|
|
20240409,105500,527428700,18400,18410,18410,18390,501
|
|
20240409,105400,518208820,18420,18410,18420,18400,332
|
|
20240409,105300,512097920,18410,18410,18410,18410,0
|
|
20240409,105200,512097920,18410,18410,18410,18410,40
|
|
20240409,105100,511361520,18410,18410,18410,18410,119
|
|
20240409,105000,509170730,18410,18410,18410,18410,424
|
|
20240409,104900,501364890,18400,18390,18400,18390,750
|
|
20240409,104800,487568460,18390,18400,18400,18390,70
|
|
20240409,104700,486280960,18400,18380,18400,18380,40
|
|
20240409,104600,485545480,18360,18360,18360,18360,439
|
|
20240409,104500,477485440,18360,18390,18390,18360,225
|
|
20240409,104400,473353840,18360,18350,18360,18350,728
|
|
20240409,104300,459990040,18360,18360,18360,18360,561
|
|
20240409,104200,449690080,18360,18360,18360,18360,10
|
|
20240409,104100,449506480,18360,18360,18360,18360,101
|
|
20240409,104000,447652120,18330,18330,18330,18330,362
|
|
20240409,103900,441016660,18340,18360,18360,18340,546
|
|
20240409,103800,430996630,18360,18360,18360,18360,1
|
|
20240409,103700,430978270,18370,18370,18370,18370,189
|
|
20240409,103600,427506340,18370,18390,18390,18370,252
|
|
20240409,103500,422877060,18400,18400,18400,18400,0
|
|
20240409,103400,422877060,18400,18370,18400,18370,551
|
|
20240409,103300,412740190,18370,18370,18370,18370,4
|
|
20240409,103200,412666710,18370,18400,18400,18370,526
|
|
20240409,103100,402998770,18400,18400,18400,18400,15
|
|
20240409,103000,402722770,18400,18400,18400,18400,6
|
|
20240409,102900,402612370,18400,18400,18400,18400,0
|
|
20240409,102800,402612370,18400,18400,18400,18400,151
|
|
20240409,102700,399833970,18410,18400,18410,18400,112
|
|
20240409,102600,397772860,18400,18400,18400,18400,300
|
|
20240409,102500,392252860,18400,18420,18420,18400,753
|
|
20240409,102400,378393470,18420,18420,18420,18420,0
|
|
20240409,102300,378393470,18420,18420,18420,18420,61
|
|
20240409,102200,377269850,18420,18430,18460,18420,520
|
|
20240409,102100,367689290,18450,18450,18460,18440,1082
|
|
20240409,102000,347731140,18450,18450,18470,18450,329
|
|
20240409,101900,341660230,18430,18430,18430,18430,0
|
|
20240409,101800,341660230,18430,18450,18450,18430,42
|
|
20240409,101700,340885930,18430,18450,18450,18430,300
|
|
20240409,101600,335354450,18480,18450,18480,18450,624
|
|
20240409,101500,323839850,18480,18480,18480,18450,172
|
|
20240409,101400,320665280,18470,18480,18480,18470,271
|
|
20240409,101300,315657460,18480,18480,18480,18480,1
|
|
20240409,101200,315638980,18470,18470,18470,18470,0
|
|
20240409,101100,315638980,18470,18470,18470,18470,212
|
|
20240409,101000,311723340,18480,18490,18490,18480,1210
|
|
20240409,100900,289354600,18490,18500,18500,18490,459
|
|
20240409,100800,280863140,18500,18510,18510,18500,390
|
|
20240409,100700,273648040,18550,18550,18550,18550,0
|
|
20240409,100600,273648040,18550,18520,18550,18500,348
|
|
20240409,100500,267207600,18520,18550,18550,18520,94
|
|
20240409,100400,265465770,18550,18550,18550,18550,0
|
|
20240409,100300,265465770,18550,18550,18550,18550,70
|
|
20240409,100200,264167270,18560,18560,18560,18560,36
|
|
20240409,100100,263499110,18560,18560,18560,18560,0
|
|
20240409,100000,263499110,18560,18550,18560,18550,41
|
|
20240409,095900,262738350,18530,18530,18530,18530,0
|
|
20240409,095800,262738350,18530,18530,18530,18530,0
|
|
20240409,095700,262738350,18530,18530,18530,18530,110
|
|
20240409,095600,260700050,18560,18520,18560,18520,201
|
|
20240409,095500,256977490,18520,18560,18560,18520,168
|
|
20240409,095400,253862050,18530,18550,18560,18530,207
|
|
20240409,095300,250021560,18530,18530,18530,18530,107
|
|
20240409,095200,248038850,18560,18560,18560,18560,1
|
|
20240409,095100,248020290,18570,18530,18570,18530,134
|
|
20240409,095000,245534760,18530,18530,18530,18530,12
|
|
20240409,094900,245312400,18570,18530,18570,18530,5
|
|
20240409,094800,245219710,18520,18560,18570,18520,28
|
|
20240409,094700,244700600,18520,18540,18540,18520,644
|
|
20240409,094600,232768290,18570,18570,18570,18570,57
|
|
20240409,094500,231709800,18570,18570,18570,18570,0
|
|
20240409,094400,231709800,18570,18560,18570,18560,105
|
|
20240409,094300,229760030,18570,18570,18570,18520,431
|
|
20240409,094200,221769960,18570,18570,18570,18570,0
|
|
20240409,094100,221769960,18570,18550,18570,18540,82
|
|
20240409,094000,220248660,18560,18560,18560,18560,20
|
|
20240409,093900,219877460,18560,18560,18560,18560,7
|
|
20240409,093800,219747540,18560,18560,18560,18560,120
|
|
20240409,093700,217520340,18570,18570,18570,18570,36
|
|
20240409,093600,216851820,18560,18560,18560,18560,14
|
|
20240409,093500,216591980,18570,18570,18570,18570,13
|
|
20240409,093400,216350570,18570,18570,18570,18570,30
|
|
20240409,093300,215793470,18570,18570,18580,18570,263
|
|
20240409,093200,210909520,18570,18570,18570,18570,159
|
|
20240409,093100,207956890,18580,18580,18580,18580,63
|
|
20240409,093000,206786350,18590,18590,18590,18590,50
|
|
20240409,092900,205856850,18590,18600,18600,18590,47
|
|
20240409,092800,204983070,18600,18580,18620,18570,1521
|
|
20240409,092700,176698160,18570,18550,18570,18550,471
|
|
20240409,092600,167955280,18550,18550,18550,18550,101
|
|
20240409,092500,166081730,18550,18550,18550,18550,12
|
|
20240409,092400,165859130,18540,18550,18550,18540,241
|
|
20240409,092300,161388990,18550,18550,18550,18550,342
|
|
20240409,092200,155044890,18560,18540,18560,18540,13
|
|
20240409,092100,154803830,18540,18510,18540,18510,110
|
|
20240409,092000,152765980,18480,18480,18480,18470,40
|
|
20240409,091900,152027030,18470,18470,18480,18470,140
|
|
20240409,091800,149439960,18510,18510,18510,18510,3
|
|
20240409,091700,149384430,18510,18510,18510,18510,2
|
|
20240409,091600,149347410,18470,18490,18490,18470,116
|
|
20240409,091500,147204090,18470,18500,18500,18470,163
|
|
20240409,091400,144190390,18470,18500,18500,18470,64
|
|
20240409,091300,143007290,18500,18530,18530,18500,276
|
|
20240409,091200,137897780,18530,18530,18530,18530,104
|
|
20240409,091100,135970660,18530,18540,18560,18520,1219
|
|
20240409,091000,113379150,18540,18570,18570,18540,109
|
|
20240409,090900,111358260,18570,18570,18570,18560,40
|
|
20240409,090800,110615690,18570,18520,18570,18520,362
|
|
20240409,090700,103911400,18520,18520,18530,18520,159
|
|
20240409,090600,100966330,18520,18530,18530,18520,189
|
|
20240409,090500,97465050,18530,18530,18580,18530,57
|
|
20240409,090400,96407140,18600,18550,18600,18550,1482
|
|
20240409,090300,68876270,18550,18550,18570,18550,207
|
|
20240409,090200,65035640,18520,18530,18570,18520,214
|
|
20240409,090100,61070930,18530,18550,18580,18520,314
|
|
20240409,090000,55247160,18550,18450,18550,18410,2994
|