667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,200400,233596610,12650,12650,12650,12650,104
|
|
20240419,200300,233596610,12650,12650,12650,12650,0
|
|
20240419,200200,233596610,12650,12650,12650,12650,0
|
|
20240419,200100,233596610,12650,12650,12650,12650,0
|
|
20240419,200000,233596610,12650,12650,12650,12650,0
|
|
20240419,195900,233596610,12650,12650,12650,12650,0
|
|
20240419,195800,233596610,12650,12650,12650,12650,0
|
|
20240419,195700,233596610,12650,12650,12650,12650,0
|
|
20240419,195600,233596610,12650,12650,12650,12650,0
|
|
20240419,195500,233596610,12650,12650,12650,12650,0
|
|
20240419,195400,233596610,12650,12650,12650,12650,0
|
|
20240419,195300,233596610,12650,12650,12650,12650,0
|
|
20240419,195200,233596610,12650,12650,12650,12650,0
|
|
20240419,195100,233596610,12650,12650,12650,12650,0
|
|
20240419,195000,233596610,12650,12650,12650,12650,0
|
|
20240419,194900,233596610,12650,12650,12650,12650,0
|
|
20240419,194800,233596610,12650,12650,12650,12650,0
|
|
20240419,194700,233596610,12650,12650,12650,12650,0
|
|
20240419,194600,233596610,12650,12650,12650,12650,0
|
|
20240419,194500,233596610,12650,12650,12650,12650,0
|
|
20240419,194400,233596610,12650,12650,12650,12650,0
|
|
20240419,194300,233596610,12650,12650,12650,12650,0
|
|
20240419,194200,233596610,12650,12650,12650,12650,0
|
|
20240419,194100,233596610,12650,12650,12650,12650,0
|
|
20240419,194000,233596610,12650,12650,12650,12650,0
|
|
20240419,193900,233596610,12650,12650,12650,12650,0
|
|
20240419,193800,233596610,12650,12650,12650,12650,0
|
|
20240419,193700,233596610,12650,12650,12650,12650,0
|
|
20240419,193600,233596610,12650,12650,12650,12650,0
|
|
20240419,193500,233596610,12650,12650,12650,12650,0
|
|
20240419,193400,233596610,12650,12650,12650,12650,104
|
|
20240419,193300,233596610,12650,12650,12650,12650,0
|
|
20240419,193200,233596610,12650,12650,12650,12650,0
|
|
20240419,193100,233596610,12650,12650,12650,12650,0
|
|
20240419,193000,233596610,12650,12650,12650,12650,0
|
|
20240419,192900,233596610,12650,12650,12650,12650,0
|
|
20240419,192800,233596610,12650,12650,12650,12650,0
|
|
20240419,192700,233596610,12650,12650,12650,12650,0
|
|
20240419,192600,233596610,12650,12650,12650,12650,0
|
|
20240419,192500,233596610,12650,12650,12650,12650,0
|
|
20240419,192400,233596610,12650,12650,12650,12650,0
|
|
20240419,192300,233596610,12650,12650,12650,12650,0
|
|
20240419,192200,233596610,12650,12650,12650,12650,0
|
|
20240419,192100,233596610,12650,12650,12650,12650,0
|
|
20240419,192000,233596610,12650,12650,12650,12650,0
|
|
20240419,191900,233596610,12650,12650,12650,12650,0
|
|
20240419,191800,233596610,12650,12650,12650,12650,0
|
|
20240419,191700,233596610,12650,12650,12650,12650,0
|
|
20240419,191600,233596610,12650,12650,12650,12650,0
|
|
20240419,191500,233596610,12650,12650,12650,12650,0
|
|
20240419,191400,233596610,12650,12650,12650,12650,0
|
|
20240419,191300,233596610,12650,12650,12650,12650,0
|
|
20240419,191200,233596610,12650,12650,12650,12650,0
|
|
20240419,191100,233596610,12650,12650,12650,12650,0
|
|
20240419,191000,233596610,12650,12650,12650,12650,0
|
|
20240419,190900,233596610,12650,12650,12650,12650,0
|
|
20240419,190800,233596610,12650,12650,12650,12650,0
|
|
20240419,190700,233596610,12650,12650,12650,12650,0
|
|
20240419,190600,233596610,12650,12650,12650,12650,0
|
|
20240419,190500,233596610,12650,12650,12650,12650,0
|
|
20240419,190400,233596610,12650,12650,12650,12650,104
|
|
20240419,190300,233596610,12650,12650,12650,12650,0
|
|
20240419,190200,233596610,12650,12650,12650,12650,0
|
|
20240419,190100,233596610,12650,12650,12650,12650,0
|
|
20240419,190000,233596610,12650,12650,12650,12650,0
|
|
20240419,185900,233596610,12650,12650,12650,12650,0
|
|
20240419,185800,233596610,12650,12650,12650,12650,0
|
|
20240419,185700,233596610,12650,12650,12650,12650,0
|
|
20240419,185600,233596610,12650,12650,12650,12650,0
|
|
20240419,185500,233596610,12650,12650,12650,12650,0
|
|
20240419,185400,233596610,12650,12650,12650,12650,0
|
|
20240419,185300,233596610,12650,12650,12650,12650,0
|
|
20240419,185200,233596610,12650,12650,12650,12650,0
|
|
20240419,185100,233596610,12650,12650,12650,12650,0
|
|
20240419,185000,233596610,12650,12650,12650,12650,0
|
|
20240419,184900,233596610,12650,12650,12650,12650,0
|
|
20240419,184800,233596610,12650,12650,12650,12650,0
|
|
20240419,184700,233596610,12650,12650,12650,12650,0
|
|
20240419,184600,233596610,12650,12650,12650,12650,0
|
|
20240419,184500,233596610,12650,12650,12650,12650,0
|
|
20240419,184400,233596610,12650,12650,12650,12650,0
|
|
20240419,184300,233596610,12650,12650,12650,12650,0
|
|
20240419,184200,233596610,12650,12650,12650,12650,0
|
|
20240419,184100,233596610,12650,12650,12650,12650,0
|
|
20240419,184000,233596610,12650,12650,12650,12650,0
|
|
20240419,183900,233596610,12650,12650,12650,12650,0
|
|
20240419,183800,233596610,12650,12650,12650,12650,0
|
|
20240419,183700,233596610,12650,12650,12650,12650,0
|
|
20240419,183600,233596610,12650,12650,12650,12650,0
|
|
20240419,183500,233596610,12650,12650,12650,12650,0
|
|
20240419,183400,233596610,12650,12650,12650,12650,104
|
|
20240419,183300,233596610,12650,12650,12650,12650,0
|
|
20240419,183200,233596610,12650,12650,12650,12650,0
|
|
20240419,183100,233596610,12650,12650,12650,12650,0
|
|
20240419,183000,233596610,12650,12650,12650,12650,0
|
|
20240419,182900,233596610,12650,12650,12650,12650,0
|
|
20240419,182800,233596610,12650,12650,12650,12650,0
|
|
20240419,182700,233596610,12650,12650,12650,12650,0
|
|
20240419,182600,233596610,12650,12650,12650,12650,0
|
|
20240419,182500,233596610,12650,12650,12650,12650,0
|
|
20240419,182400,233596610,12650,12650,12650,12650,0
|
|
20240419,182300,233596610,12650,12650,12650,12650,0
|
|
20240419,182200,233596610,12650,12650,12650,12650,0
|
|
20240419,182100,233596610,12650,12650,12650,12650,0
|
|
20240419,182000,233596610,12650,12650,12650,12650,0
|
|
20240419,181900,233596610,12650,12650,12650,12650,0
|
|
20240419,181800,233596610,12650,12650,12650,12650,0
|
|
20240419,181700,233596610,12650,12650,12650,12650,0
|
|
20240419,181600,233596610,12650,12650,12650,12650,0
|
|
20240419,181500,233596610,12650,12650,12650,12650,0
|
|
20240419,181400,233596610,12650,12650,12650,12650,0
|
|
20240419,181300,233596610,12650,12650,12650,12650,0
|
|
20240419,181200,233596610,12650,12650,12650,12650,0
|
|
20240419,181100,233596610,12650,12650,12650,12650,0
|
|
20240419,181000,233596610,12650,12650,12650,12650,0
|
|
20240419,180900,233596610,12650,12650,12650,12650,0
|
|
20240419,180800,233596610,12650,12650,12650,12650,0
|
|
20240419,180700,233596610,12650,12650,12650,12650,0
|
|
20240419,180600,233596610,12650,12650,12650,12650,0
|
|
20240419,180500,233596610,12650,12650,12650,12650,0
|
|
20240419,180400,233596610,12650,12650,12650,12650,104
|
|
20240419,180300,233596610,12650,12650,12650,12650,0
|
|
20240419,180200,233596610,12650,12650,12650,12650,0
|
|
20240419,180100,233596610,12650,12650,12650,12650,0
|
|
20240419,180000,233596610,12650,12650,12650,12650,0
|
|
20240419,175900,233596610,12650,12650,12650,12650,0
|
|
20240419,175800,233596610,12650,12650,12650,12650,0
|
|
20240419,175700,233596610,12650,12650,12650,12650,0
|
|
20240419,175600,233596610,12650,12650,12650,12650,0
|
|
20240419,175500,233596610,12650,12650,12650,12650,0
|
|
20240419,175400,233596610,12650,12650,12650,12650,0
|
|
20240419,175300,233596610,12650,12650,12650,12650,0
|
|
20240419,175200,233596610,12650,12650,12650,12650,0
|
|
20240419,175100,233596610,12650,12650,12650,12650,0
|
|
20240419,175000,233596610,12650,12650,12650,12650,0
|
|
20240419,174900,233596610,12650,12650,12650,12650,0
|
|
20240419,174800,233596610,12650,12650,12650,12650,0
|
|
20240419,174700,233596610,12650,12650,12650,12650,0
|
|
20240419,174600,233596610,12650,12650,12650,12650,0
|
|
20240419,174500,233596610,12650,12650,12650,12650,0
|
|
20240419,174400,233596610,12650,12650,12650,12650,0
|
|
20240419,174300,233596610,12650,12650,12650,12650,0
|
|
20240419,174200,233596610,12650,12650,12650,12650,0
|
|
20240419,174100,233596610,12650,12650,12650,12650,0
|
|
20240419,174000,233596610,12650,12650,12650,12650,0
|
|
20240419,173900,233596610,12650,12650,12650,12650,0
|
|
20240419,173800,233596610,12650,12650,12650,12650,0
|
|
20240419,173700,233596610,12650,12650,12650,12650,0
|
|
20240419,173600,233596610,12650,12650,12650,12650,0
|
|
20240419,173500,233596610,12650,12650,12650,12650,0
|
|
20240419,173400,233596610,12650,12650,12650,12650,104
|
|
20240419,173300,233596610,12650,12650,12650,12650,0
|
|
20240419,173200,233596610,12650,12650,12650,12650,0
|
|
20240419,173100,233596610,12650,12650,12650,12650,0
|
|
20240419,173000,233596610,12650,12650,12650,12650,0
|
|
20240419,172900,233596610,12650,12650,12650,12650,0
|
|
20240419,172800,233596610,12650,12650,12650,12650,0
|
|
20240419,172700,233596610,12650,12650,12650,12650,0
|
|
20240419,172600,233596610,12650,12650,12650,12650,0
|
|
20240419,172500,233596610,12650,12650,12650,12650,0
|
|
20240419,172400,233596610,12650,12650,12650,12650,0
|
|
20240419,172300,233596610,12650,12650,12650,12650,0
|
|
20240419,172200,233596610,12650,12650,12650,12650,0
|
|
20240419,172100,233596610,12650,12650,12650,12650,0
|
|
20240419,172000,233596610,12650,12650,12650,12650,0
|
|
20240419,171900,233596610,12650,12650,12650,12650,0
|
|
20240419,171800,233596610,12650,12650,12650,12650,0
|
|
20240419,171700,233596610,12650,12650,12650,12650,0
|
|
20240419,171600,233596610,12650,12650,12650,12650,0
|
|
20240419,171500,233596610,12650,12650,12650,12650,0
|
|
20240419,171400,233596610,12650,12650,12650,12650,0
|
|
20240419,171300,233596610,12650,12650,12650,12650,0
|
|
20240419,171200,233596610,12650,12650,12650,12650,0
|
|
20240419,171100,233596610,12650,12650,12650,12650,0
|
|
20240419,171000,233596610,12650,12650,12650,12650,0
|
|
20240419,170900,233596610,12650,12650,12650,12650,0
|
|
20240419,170800,233596610,12650,12650,12650,12650,0
|
|
20240419,170700,233596610,12650,12650,12650,12650,0
|
|
20240419,170600,233596610,12650,12650,12650,12650,0
|
|
20240419,170500,233596610,12650,12650,12650,12650,0
|
|
20240419,170400,233596610,12650,12650,12650,12650,104
|
|
20240419,170300,233596610,12650,12650,12650,12650,0
|
|
20240419,170200,233596610,12650,12650,12650,12650,0
|
|
20240419,170100,233596610,12650,12650,12650,12650,0
|
|
20240419,170000,233596610,12650,12650,12650,12650,0
|
|
20240419,165900,233596610,12650,12650,12650,12650,0
|
|
20240419,165800,233596610,12650,12650,12650,12650,0
|
|
20240419,165700,233596610,12650,12650,12650,12650,0
|
|
20240419,165600,233596610,12650,12650,12650,12650,0
|
|
20240419,165500,233596610,12650,12650,12650,12650,0
|
|
20240419,165400,233596610,12650,12650,12650,12650,0
|
|
20240419,165300,233596610,12650,12650,12650,12650,0
|
|
20240419,165200,233596610,12650,12650,12650,12650,0
|
|
20240419,165100,233596610,12650,12650,12650,12650,0
|
|
20240419,165000,233596610,12650,12650,12650,12650,0
|
|
20240419,164900,233596610,12650,12650,12650,12650,0
|
|
20240419,164800,233596610,12650,12650,12650,12650,0
|
|
20240419,164700,233596610,12650,12650,12650,12650,0
|
|
20240419,164600,233596610,12650,12650,12650,12650,0
|
|
20240419,164500,233596610,12650,12650,12650,12650,0
|
|
20240419,164400,233596610,12650,12650,12650,12650,0
|
|
20240419,164300,233596610,12650,12650,12650,12650,0
|
|
20240419,164200,233596610,12650,12650,12650,12650,0
|
|
20240419,164100,233596610,12650,12650,12650,12650,0
|
|
20240419,164000,233596610,12650,12650,12650,12650,0
|
|
20240419,163900,233596610,12650,12650,12650,12650,0
|
|
20240419,163800,233596610,12650,12650,12650,12650,0
|
|
20240419,163700,233596610,12650,12650,12650,12650,0
|
|
20240419,163600,233596610,12650,12650,12650,12650,0
|
|
20240419,163500,233596610,12650,12650,12650,12650,0
|
|
20240419,163400,233596610,12650,12650,12650,12650,104
|
|
20240419,163300,233596610,12650,12650,12650,12650,0
|
|
20240419,163200,233596610,12650,12650,12650,12650,0
|
|
20240419,163100,233596610,12650,12650,12650,12650,0
|
|
20240419,163000,233596610,12650,12650,12650,12650,0
|
|
20240419,162900,233596610,12650,12650,12650,12650,0
|
|
20240419,162800,233596610,12650,12650,12650,12650,0
|
|
20240419,162700,233596610,12650,12650,12650,12650,0
|
|
20240419,162600,233596610,12650,12650,12650,12650,0
|
|
20240419,162500,233596610,12650,12650,12650,12650,0
|
|
20240419,162400,233596610,12650,12650,12650,12650,0
|
|
20240419,162300,233596610,12650,12650,12650,12650,0
|
|
20240419,162200,233596610,12650,12650,12650,12650,0
|
|
20240419,162100,233596610,12650,12650,12650,12650,0
|
|
20240419,162000,233596610,12650,12650,12650,12650,0
|
|
20240419,161900,233596610,12650,12650,12650,12650,0
|
|
20240419,161800,233596610,12650,12650,12650,12650,0
|
|
20240419,161700,233596610,12650,12650,12650,12650,0
|
|
20240419,161600,233596610,12650,12650,12650,12650,0
|
|
20240419,161500,233596610,12650,12650,12650,12650,0
|
|
20240419,161400,233596610,12650,12650,12650,12650,0
|
|
20240419,161300,233596610,12650,12650,12650,12650,0
|
|
20240419,161200,233596610,12650,12650,12650,12650,0
|
|
20240419,161100,233596610,12650,12650,12650,12650,0
|
|
20240419,161000,233596610,12650,12650,12650,12650,0
|
|
20240419,160900,233596610,12650,12650,12650,12650,0
|
|
20240419,160800,233596610,12650,12650,12650,12650,0
|
|
20240419,160700,233596610,12650,12650,12650,12650,0
|
|
20240419,160600,233596610,12650,12650,12650,12650,0
|
|
20240419,160500,233596610,12650,12650,12650,12650,0
|
|
20240419,160400,233596610,12650,12650,12650,12650,104
|
|
20240419,160300,233596610,12650,12650,12650,12650,0
|
|
20240419,160200,233596610,12650,12650,12650,12650,0
|
|
20240419,160100,233596610,12650,12650,12650,12650,0
|
|
20240419,160000,233596610,12650,12650,12650,12650,0
|
|
20240419,155900,233596610,12650,12650,12650,12650,0
|
|
20240419,155800,233596610,12650,12650,12650,12650,0
|
|
20240419,155700,233596610,12650,12650,12650,12650,0
|
|
20240419,155600,233596610,12650,12650,12650,12650,0
|
|
20240419,155500,233596610,12650,12650,12650,12650,0
|
|
20240419,155400,233596610,12650,12650,12650,12650,0
|
|
20240419,155300,233596610,12650,12650,12650,12650,0
|
|
20240419,155200,233596610,12650,12650,12650,12650,0
|
|
20240419,155100,233596610,12650,12650,12650,12650,0
|
|
20240419,155000,233596610,12650,12650,12650,12650,0
|
|
20240419,154900,233596610,12650,12650,12650,12650,0
|
|
20240419,154800,233596610,12650,12650,12650,12650,0
|
|
20240419,154700,233596610,12650,12650,12650,12650,0
|
|
20240419,154600,233596610,12650,12650,12650,12650,0
|
|
20240419,154500,233596610,12650,12650,12650,12650,0
|
|
20240419,154400,233596610,12650,12650,12650,12650,0
|
|
20240419,154300,233596610,12650,12650,12650,12650,0
|
|
20240419,154200,233596610,12650,12650,12650,12650,0
|
|
20240419,154100,233596610,12650,12650,12650,12650,0
|
|
20240419,154000,233596610,12650,12650,12650,12650,0
|
|
20240419,153900,233596610,12650,12650,12650,12650,0
|
|
20240419,153800,233596610,12650,12650,12650,12650,0
|
|
20240419,153700,233596610,12650,12650,12650,12650,0
|
|
20240419,153600,233596610,12650,12650,12650,12650,0
|
|
20240419,153500,233596610,12650,12650,12650,12650,0
|
|
20240419,153400,233596610,12650,12650,12650,12650,104
|
|
20240419,153300,233596610,12650,12650,12650,12650,0
|
|
20240419,153200,233596610,12650,12650,12650,12650,0
|
|
20240419,153100,233596610,12650,12650,12650,12650,0
|
|
20240419,153000,233596610,12650,12650,12650,12650,104
|
|
20240419,152900,232281010,12550,12550,12550,12550,0
|
|
20240419,152800,232281010,12550,12550,12550,12550,0
|
|
20240419,152700,232281010,12550,12550,12550,12550,0
|
|
20240419,152600,232281010,12550,12550,12550,12550,0
|
|
20240419,152500,232281010,12550,12550,12550,12550,0
|
|
20240419,152400,232281010,12550,12550,12550,12550,0
|
|
20240419,152300,232281010,12550,12550,12550,12550,0
|
|
20240419,152200,232281010,12550,12550,12550,12550,0
|
|
20240419,152100,232281010,12550,12550,12550,12550,0
|
|
20240419,152000,232281010,12550,12550,12550,12550,0
|
|
20240419,151900,232281010,12550,12550,12550,12550,0
|
|
20240419,151800,232281010,12550,12550,12550,12550,0
|
|
20240419,151700,232281010,12550,12550,12550,12550,0
|
|
20240419,151600,232281010,12550,12550,12550,12550,0
|
|
20240419,151500,232281010,12550,12560,12590,12550,20
|
|
20240419,151400,232029820,12590,12590,12590,12590,3
|
|
20240419,151300,231992050,12600,12600,12600,12600,5
|
|
20240419,151200,231929050,12600,12600,12600,12600,0
|
|
20240419,151100,231929050,12600,12610,12610,12600,6
|
|
20240419,151000,231853440,12610,12620,12620,12610,2
|
|
20240419,150900,231828210,12550,12560,12560,12550,100
|
|
20240419,150800,230573200,12560,12560,12560,12560,0
|
|
20240419,150700,230573200,12560,12640,12650,12560,17
|
|
20240419,150600,230358670,12550,12620,12650,12550,120
|
|
20240419,150500,228848840,12560,12560,12560,12560,0
|
|
20240419,150400,228848840,12560,12560,12560,12560,0
|
|
20240419,150300,228848840,12560,12560,12560,12560,0
|
|
20240419,150200,228848840,12560,12560,12560,12560,0
|
|
20240419,150100,228848840,12560,12560,12560,12560,143
|
|
20240419,150000,227052760,12560,12560,12560,12560,11
|
|
20240419,145900,226914600,12560,12560,12560,12560,10
|
|
20240419,145800,226789000,12570,12570,12570,12570,14
|
|
20240419,145700,226613020,12570,12570,12570,12570,10
|
|
20240419,145600,226487320,12570,12570,12570,12570,5
|
|
20240419,145500,226424470,12570,12570,12570,12570,0
|
|
20240419,145400,226424470,12570,12570,12570,12570,5
|
|
20240419,145300,226361620,12570,12570,12570,12570,5
|
|
20240419,145200,226298770,12580,12580,12580,12580,0
|
|
20240419,145100,226298770,12580,12580,12580,12580,5
|
|
20240419,145000,226235870,12580,12580,12580,12580,0
|
|
20240419,144900,226235870,12580,12580,12580,12580,0
|
|
20240419,144800,226235870,12580,12580,12580,12580,0
|
|
20240419,144700,226235870,12580,12580,12580,12580,100
|
|
20240419,144600,224977870,12580,12580,12580,12580,2
|
|
20240419,144500,224952710,12570,12570,12570,12570,10
|
|
20240419,144400,224827010,12570,12570,12570,12570,0
|
|
20240419,144300,224827010,12570,12570,12570,12570,6
|
|
20240419,144200,224751590,12570,12570,12570,12570,9
|
|
20240419,144100,224638460,12570,12570,12570,12570,0
|
|
20240419,144000,224638460,12570,12570,12570,12570,5
|
|
20240419,143900,224575610,12590,12570,12590,12570,8
|
|
20240419,143800,224474970,12570,12570,12570,12570,0
|
|
20240419,143700,224474970,12570,12570,12570,12570,5
|
|
20240419,143600,224412120,12570,12570,12570,12570,0
|
|
20240419,143500,224412120,12570,12570,12570,12570,1
|
|
20240419,143400,224399550,12570,12570,12570,12570,24
|
|
20240419,143300,224097870,12630,12630,12630,12630,1
|
|
20240419,143200,224085240,12570,12580,12580,12570,4
|
|
20240419,143100,224034950,12630,12630,12630,12630,50
|
|
20240419,143000,223403450,12630,12630,12630,12630,100
|
|
20240419,142900,222140450,12630,12630,12630,12630,20
|
|
20240419,142800,221887850,12630,12620,12630,12620,11
|
|
20240419,142700,221748970,12630,12620,12630,12620,2
|
|
20240419,142600,221723720,12630,12610,12630,12610,131
|
|
20240419,142500,220070550,12620,12620,12620,12620,1
|
|
20240419,142400,220057930,12630,12500,12630,12500,261
|
|
20240419,142300,216762560,12490,12490,12490,12490,5
|
|
20240419,142200,216700110,12490,12490,12490,12490,0
|
|
20240419,142100,216700110,12490,12490,12490,12490,5
|
|
20240419,142000,216637660,12490,12490,12490,12490,6
|
|
20240419,141900,216562720,12490,12490,12490,12490,0
|
|
20240419,141800,216562720,12490,12490,12490,12490,5
|
|
20240419,141700,216500270,12490,12490,12490,12490,4
|
|
20240419,141600,216450310,12490,12490,12490,12490,0
|
|
20240419,141500,216450310,12490,12490,12490,12490,5
|
|
20240419,141400,216387860,12500,12480,12500,12480,132
|
|
20240419,141300,214739900,12480,12480,12480,12480,5
|
|
20240419,141200,214677500,12480,12480,12480,12480,5
|
|
20240419,141100,214615100,12490,12490,12490,12490,9
|
|
20240419,141000,214502690,12480,12480,12480,12480,4
|
|
20240419,140900,214452770,12480,12480,12480,12480,0
|
|
20240419,140800,214452770,12480,12480,12480,12480,0
|
|
20240419,140700,214452770,12480,12480,12480,12480,4
|
|
20240419,140600,214402850,12500,12480,12500,12480,17
|
|
20240419,140500,214190430,12490,12490,12490,12490,0
|
|
20240419,140400,214190430,12490,12490,12490,12490,8
|
|
20240419,140300,214090510,12490,12490,12490,12490,200
|
|
20240419,140200,211592510,12500,12500,12500,12500,0
|
|
20240419,140100,211592510,12500,12500,12500,12500,18
|
|
20240419,140000,211367510,12500,12520,12520,12500,8
|
|
20240419,135900,211267380,12520,12520,12520,12520,5
|
|
20240419,135800,211204780,12530,12530,12530,12530,46
|
|
20240419,135700,210628400,12540,12540,12540,12540,0
|
|
20240419,135600,210628400,12540,12540,12540,12540,9
|
|
20240419,135500,210515540,12550,12550,12550,12550,0
|
|
20240419,135400,210515540,12550,12550,12550,12550,0
|
|
20240419,135300,210515540,12550,12550,12550,12550,5
|
|
20240419,135200,210452790,12550,12550,12550,12550,6
|
|
20240419,135100,210377490,12560,12560,12560,12560,0
|
|
20240419,135000,210377490,12560,12560,12560,12560,4
|
|
20240419,134900,210327250,12560,12560,12560,12560,1
|
|
20240419,134800,210314690,12560,12560,12560,12560,6
|
|
20240419,134700,210239330,12560,12560,12560,12560,5
|
|
20240419,134600,210176530,12570,12570,12570,12570,0
|
|
20240419,134500,210176530,12570,12560,12570,12560,16
|
|
20240419,134400,209975510,12560,12560,12560,12560,40
|
|
20240419,134300,209473110,12570,12570,12570,12570,674
|
|
20240419,134200,201000930,12570,12570,12570,12570,0
|
|
20240419,134100,201000930,12570,12570,12570,12570,0
|
|
20240419,134000,201000930,12570,12570,12570,12570,0
|
|
20240419,133900,201000930,12570,12570,12570,12570,13
|
|
20240419,133800,200837520,12570,12570,12570,12570,0
|
|
20240419,133700,200837520,12570,12570,12570,12570,9
|
|
20240419,133600,200724390,12570,12570,12570,12570,57
|
|
20240419,133500,200007900,12570,12570,12570,12570,9
|
|
20240419,133400,199894770,12580,12580,12580,12580,0
|
|
20240419,133300,199894770,12580,12580,12580,12580,0
|
|
20240419,133200,199894770,12580,12580,12580,12580,0
|
|
20240419,133100,199894770,12580,12570,12580,12570,16
|
|
20240419,133000,199693600,12580,12580,12580,12580,0
|
|
20240419,132900,199693600,12580,12580,12580,12580,0
|
|
20240419,132800,199693600,12580,12580,12580,12580,5
|
|
20240419,132700,199630700,12570,12570,12570,12570,0
|
|
20240419,132600,199630700,12570,12570,12570,12570,0
|
|
20240419,132500,199630700,12570,12570,12570,12570,6
|
|
20240419,132400,199555280,12570,12570,12570,12570,0
|
|
20240419,132300,199555280,12570,12570,12570,12570,5
|
|
20240419,132200,199492430,12570,12570,12570,12570,5
|
|
20240419,132100,199429580,12580,12580,12580,12580,2
|
|
20240419,132000,199404420,12580,12560,12590,12560,14
|
|
20240419,131900,199228380,12560,12560,12560,12560,10
|
|
20240419,131800,199102780,12560,12560,12560,12560,1
|
|
20240419,131700,199090220,12500,12500,12500,12500,0
|
|
20240419,131600,199090220,12500,12500,12500,12500,0
|
|
20240419,131500,199090220,12500,12500,12500,12500,0
|
|
20240419,131400,199090220,12500,12550,12550,12500,49
|
|
20240419,131300,198476190,12620,12590,12620,12590,20
|
|
20240419,131200,198224030,12540,12550,12550,12540,23
|
|
20240419,131100,197935600,12620,12570,12620,12570,252
|
|
20240419,131000,194756850,12520,12520,12520,12520,0
|
|
20240419,130900,194756850,12520,12530,12530,12520,705
|
|
20240419,130800,185923250,12610,12610,12610,12610,0
|
|
20240419,130700,185923250,12610,12610,12610,12610,0
|
|
20240419,130600,185923250,12610,12610,12610,12610,0
|
|
20240419,130500,185923250,12610,12610,12610,12610,0
|
|
20240419,130400,185923250,12610,12600,12620,12600,41
|
|
20240419,130300,185406170,12490,12490,12490,12490,0
|
|
20240419,130200,185406170,12490,12510,12620,12440,171
|
|
20240419,130100,183265580,12620,12620,12620,12620,0
|
|
20240419,130000,183265580,12620,12550,12620,12550,24
|
|
20240419,125900,182963350,12500,12500,12500,12500,0
|
|
20240419,125800,182963350,12500,12560,12560,12500,9
|
|
20240419,125700,182850550,12560,12550,12560,12550,40
|
|
20240419,125600,182348210,12590,12590,12590,12590,0
|
|
20240419,125500,182348210,12590,12590,12590,12590,0
|
|
20240419,125400,182348210,12590,12590,12590,12590,0
|
|
20240419,125300,182348210,12590,12580,12590,12580,7
|
|
20240419,125200,182260120,12480,12480,12480,12480,0
|
|
20240419,125100,182260120,12480,12500,12620,12480,45
|
|
20240419,125000,181697320,12470,12470,12470,12470,4
|
|
20240419,124900,181647440,12470,12510,12510,12470,16
|
|
20240419,124800,181447500,12510,12510,12510,12510,45
|
|
20240419,124700,180884550,12510,12510,12510,12510,13
|
|
20240419,124600,180721920,12510,12510,12510,12510,14
|
|
20240419,124500,180546780,12510,12510,12510,12510,0
|
|
20240419,124400,180546780,12510,12510,12510,12510,0
|
|
20240419,124300,180546780,12510,12510,12510,12510,0
|
|
20240419,124200,180546780,12510,12510,12510,12510,0
|
|
20240419,124100,180546780,12510,12510,12510,12510,0
|
|
20240419,124000,180546780,12510,12510,12510,12510,0
|
|
20240419,123900,180546780,12510,12510,12510,12510,3
|
|
20240419,123800,180509250,12630,12600,12630,12600,6
|
|
20240419,123700,180433500,12620,12620,12620,12620,0
|
|
20240419,123600,180433500,12620,12620,12620,12620,249
|
|
20240419,123500,177291120,12620,12620,12620,12620,0
|
|
20240419,123400,177291120,12620,12610,12620,12610,110
|
|
20240419,123300,175903920,12600,12600,12600,12600,0
|
|
20240419,123200,175903920,12600,12550,12600,12550,9
|
|
20240419,123100,175790570,12500,12500,12500,12500,110
|
|
20240419,123000,174415570,12530,12530,12530,12530,0
|
|
20240419,122900,174415570,12530,12530,12530,12530,0
|
|
20240419,122800,174415570,12530,12530,12530,12530,185
|
|
20240419,122700,172097520,12530,12530,12530,12530,0
|
|
20240419,122600,172097520,12530,12530,12530,12530,0
|
|
20240419,122500,172097520,12530,12530,12530,12530,0
|
|
20240419,122400,172097520,12530,12530,12530,12530,0
|
|
20240419,122300,172097520,12530,12530,12530,12530,0
|
|
20240419,122200,172097520,12530,12530,12530,12530,52
|
|
20240419,122100,171445960,12500,12500,12500,12500,0
|
|
20240419,122000,171445960,12500,12500,12500,12500,0
|
|
20240419,121900,171445960,12500,12500,12500,12500,3
|
|
20240419,121800,171408460,12500,12500,12500,12500,10
|
|
20240419,121700,171283460,12470,12470,12470,12470,0
|
|
20240419,121600,171283460,12470,12470,12470,12470,0
|
|
20240419,121500,171283460,12470,12470,12470,12470,0
|
|
20240419,121400,171283460,12470,12470,12470,12470,0
|
|
20240419,121300,171283460,12470,12470,12470,12470,1
|
|
20240419,121200,171270990,12420,12420,12420,12420,0
|
|
20240419,121100,171270990,12420,12420,12420,12420,0
|
|
20240419,121000,171270990,12420,12420,12420,12420,0
|
|
20240419,120900,171270990,12420,12420,12420,12420,0
|
|
20240419,120800,171270990,12420,12420,12420,12420,0
|
|
20240419,120700,171270990,12420,12420,12420,12420,0
|
|
20240419,120600,171270990,12420,12420,12420,12420,0
|
|
20240419,120500,171270990,12420,12420,12420,12420,0
|
|
20240419,120400,171270990,12420,12420,12420,12420,0
|
|
20240419,120300,171270990,12420,12420,12420,12420,0
|
|
20240419,120200,171270990,12420,12420,12420,12420,0
|
|
20240419,120100,171270990,12420,12420,12420,12420,0
|
|
20240419,120000,171270990,12420,12430,12430,12420,250
|
|
20240419,115900,168165960,12420,12420,12420,12420,0
|
|
20240419,115800,168165960,12420,12420,12420,12420,80
|
|
20240419,115700,167172360,12400,12400,12400,12400,0
|
|
20240419,115600,167172360,12400,12410,12410,12400,91
|
|
20240419,115500,166043760,12400,12530,12530,12400,1111
|
|
20240419,115400,152197960,12540,12540,12540,12540,0
|
|
20240419,115300,152197960,12540,12540,12540,12540,0
|
|
20240419,115200,152197960,12540,12540,12540,12540,0
|
|
20240419,115100,152197960,12540,12540,12540,12540,20
|
|
20240419,115000,151947160,12480,12480,12480,12480,0
|
|
20240419,114900,151947160,12480,12480,12480,12480,0
|
|
20240419,114800,151947160,12480,12480,12480,12480,0
|
|
20240419,114700,151947160,12480,12480,12480,12480,0
|
|
20240419,114600,151947160,12480,12480,12480,12480,0
|
|
20240419,114500,151947160,12480,12480,12480,12480,0
|
|
20240419,114400,151947160,12480,12500,12500,12480,51
|
|
20240419,114300,151310320,12540,12540,12540,12540,0
|
|
20240419,114200,151310320,12540,12540,12540,12540,0
|
|
20240419,114100,151310320,12540,12540,12540,12540,0
|
|
20240419,114000,151310320,12540,12540,12540,12540,0
|
|
20240419,113900,151310320,12540,12500,12540,12500,10
|
|
20240419,113800,151185150,12480,12480,12480,12480,0
|
|
20240419,113700,151185150,12480,12480,12480,12480,0
|
|
20240419,113600,151185150,12480,12480,12480,12480,0
|
|
20240419,113500,151185150,12480,12480,12480,12480,0
|
|
20240419,113400,151185150,12480,12480,12480,12480,0
|
|
20240419,113300,151185150,12480,12480,12480,12480,71
|
|
20240419,113200,150299070,12480,12480,12480,12480,0
|
|
20240419,113100,150299070,12480,12500,12500,12480,200
|
|
20240419,113000,147801620,12500,12500,12500,12500,80
|
|
20240419,112900,146801620,12500,12520,12520,12500,100
|
|
20240419,112800,145551060,12600,12560,12600,12560,109
|
|
20240419,112700,144180520,12550,12550,12550,12540,648
|
|
20240419,112600,136048130,12510,12510,12510,12510,0
|
|
20240419,112500,136048130,12510,12540,12540,12510,12
|
|
20240419,112400,135897920,12550,12550,12550,12550,0
|
|
20240419,112300,135897920,12550,12550,12550,12550,0
|
|
20240419,112200,135897920,12550,12550,12550,12550,10
|
|
20240419,112100,135772420,12520,12520,12520,12520,0
|
|
20240419,112000,135772420,12520,12520,12520,12520,183
|
|
20240419,111900,133481260,12520,12520,12520,12520,21
|
|
20240419,111800,133218340,12520,12540,12540,12520,104
|
|
20240419,111700,131916220,12550,12550,12550,12550,0
|
|
20240419,111600,131916220,12550,12550,12550,12550,0
|
|
20240419,111500,131916220,12550,12550,12550,12550,0
|
|
20240419,111400,131916220,12550,12550,12550,12550,18
|
|
20240419,111300,131690320,12560,12560,12560,12560,3
|
|
20240419,111200,131652640,12580,12580,12580,12580,0
|
|
20240419,111100,131652640,12580,12580,12580,12580,0
|
|
20240419,111000,131652640,12580,12580,12580,12580,4
|
|
20240419,110900,131602320,12580,12580,12580,12580,200
|
|
20240419,110800,129086320,12580,12590,12590,12580,51
|
|
20240419,110700,128444730,12580,12580,12580,12580,440
|
|
20240419,110600,122909530,12580,12580,12580,12580,10
|
|
20240419,110500,122783730,12580,12580,12580,12580,60
|
|
20240419,110400,122028930,12580,12580,12580,12580,123
|
|
20240419,110300,120481590,12580,12580,12580,12580,15
|
|
20240419,110200,120292890,12580,12580,12580,12580,310
|
|
20240419,110100,116393090,12640,12640,12640,12640,0
|
|
20240419,110000,116393090,12640,12590,12640,12590,6
|
|
20240419,105900,116317300,12580,12580,12580,12580,185
|
|
20240419,105800,113990000,12600,12600,12600,12600,97
|
|
20240419,105700,112767800,12680,12610,12680,12610,63
|
|
20240419,105600,111973240,12690,12690,12690,12690,0
|
|
20240419,105500,111973240,12690,12650,12690,12620,7
|
|
20240419,105400,111884710,12650,12650,12650,12650,0
|
|
20240419,105300,111884710,12650,12650,12650,12650,0
|
|
20240419,105200,111884710,12650,12650,12650,12650,1
|
|
20240419,105100,111872060,12700,12700,12700,12700,0
|
|
20240419,105000,111872060,12700,12700,12700,12700,0
|
|
20240419,104900,111872060,12700,12700,12700,12700,0
|
|
20240419,104800,111872060,12700,12670,12700,12670,225
|
|
20240419,104700,109021000,12680,12670,12680,12670,521
|
|
20240419,104600,102417720,12670,12610,12670,12610,30
|
|
20240419,104500,102037740,12660,12600,12660,12600,20
|
|
20240419,104400,101785350,12600,12610,12610,12600,88
|
|
20240419,104300,100675930,12670,12670,12670,12670,0
|
|
20240419,104200,100675930,12670,12620,12670,12620,20
|
|
20240419,104100,100422700,12610,12610,12610,12610,0
|
|
20240419,104000,100422700,12610,12610,12610,12610,1
|
|
20240419,103900,100410090,12630,12650,12650,12630,8
|
|
20240419,103800,100309030,12640,12640,12640,12640,1
|
|
20240419,103700,100296390,12630,12630,12630,12630,43
|
|
20240419,103600,99753300,12680,12680,12680,12680,0
|
|
20240419,103500,99753300,12680,12680,12680,12680,0
|
|
20240419,103400,99753300,12680,12680,12680,12680,0
|
|
20240419,103300,99753300,12680,12680,12680,12680,200
|
|
20240419,103200,97217300,12680,12680,12680,12680,108
|
|
20240419,103100,95847860,12680,12680,12680,12680,15
|
|
20240419,103000,95657660,12680,12680,12680,12640,21
|
|
20240419,102900,95391780,12710,12700,12710,12700,27
|
|
20240419,102800,95048770,12700,12700,12700,12700,0
|
|
20240419,102700,95048770,12700,12720,12720,12700,216
|
|
20240419,102600,92303570,12720,12690,12720,12680,301
|
|
20240419,102500,88481620,12680,12670,12680,12670,1067
|
|
20240419,102400,74962670,12640,12630,12640,12630,84
|
|
20240419,102300,73901490,12620,12630,12630,12620,195
|
|
20240419,102200,71439270,12630,12630,12630,12630,0
|
|
20240419,102100,71439270,12630,12640,12640,12630,102
|
|
20240419,102000,70150890,12670,12670,12670,12670,1
|
|
20240419,101900,70138220,12670,12670,12670,12670,0
|
|
20240419,101800,70138220,12670,12630,12670,12630,307
|
|
20240419,101700,66250130,12630,12630,12630,12630,383
|
|
20240419,101600,61412840,12620,12630,12630,12620,522
|
|
20240419,101500,54824310,12660,12660,12660,12660,0
|
|
20240419,101400,54824310,12660,12660,12660,12660,53
|
|
20240419,101300,54153330,12660,12660,12660,12660,0
|
|
20240419,101200,54153330,12660,12650,12660,12620,205
|
|
20240419,101100,51563830,12610,12590,12610,12590,263
|
|
20240419,101000,48252640,12590,12590,12590,12590,0
|
|
20240419,100900,48252640,12590,12590,12590,12590,0
|
|
20240419,100800,48252640,12590,12590,12590,12590,10
|
|
20240419,100700,48126740,12660,12660,12660,12660,0
|
|
20240419,100600,48126740,12660,12540,12660,12540,585
|
|
20240419,100500,40743870,12550,12540,12550,12540,5
|
|
20240419,100400,40681160,12510,12510,12510,12510,0
|
|
20240419,100300,40681160,12510,12510,12510,12510,0
|
|
20240419,100200,40681160,12510,12540,12540,12490,194
|
|
20240419,100100,38254900,12580,12580,12580,12580,0
|
|
20240419,100000,38254900,12580,12580,12580,12580,1
|
|
20240419,095900,38242320,12580,12580,12580,12580,3
|
|
20240419,095800,38204580,12580,12580,12580,12580,0
|
|
20240419,095700,38204580,12580,12580,12580,12580,1
|
|
20240419,095600,38192000,12570,12570,12570,12570,0
|
|
20240419,095500,38192000,12570,12570,12570,12570,10
|
|
20240419,095400,38066300,12570,12570,12570,12570,1
|
|
20240419,095300,38053730,12540,12550,12550,12540,124
|
|
20240419,095200,36498480,12550,12550,12550,12550,0
|
|
20240419,095100,36498480,12550,12570,12570,12550,191
|
|
20240419,095000,34101040,12580,12630,12630,12580,2
|
|
20240419,094900,34075830,12630,12630,12630,12630,0
|
|
20240419,094800,34075830,12630,12630,12630,12630,30
|
|
20240419,094700,33696930,12630,12630,12630,12630,7
|
|
20240419,094600,33608520,12590,12590,12590,12590,1
|
|
20240419,094500,33595930,12640,12640,12640,12640,0
|
|
20240419,094400,33595930,12640,12580,12640,12580,103
|
|
20240419,094300,32294390,12640,12630,12640,12590,30
|
|
20240419,094200,31915340,12640,12640,12640,12640,0
|
|
20240419,094100,31915340,12640,12640,12640,12640,0
|
|
20240419,094000,31915340,12640,12590,12640,12590,4
|
|
20240419,093900,31864930,12550,12550,12550,12550,1
|
|
20240419,093800,31852380,12640,12640,12640,12640,20
|
|
20240419,093700,31599580,12640,12560,12650,12560,23
|
|
20240419,093600,31309200,12510,12600,12610,12510,8
|
|
20240419,093500,31208880,12600,12600,12600,12600,7
|
|
20240419,093400,31120680,12580,12600,12600,12580,204
|
|
20240419,093300,28550310,12600,12600,12600,12600,53
|
|
20240419,093200,27882510,12600,12600,12600,12600,0
|
|
20240419,093100,27882510,12600,12510,12600,12510,151
|
|
20240419,093000,25981090,12560,12560,12560,12560,0
|
|
20240419,092900,25981090,12560,12500,12560,12500,500
|
|
20240419,092800,19707690,12500,12350,12500,12350,329
|
|
20240419,092700,15602070,12350,12350,12350,12350,84
|
|
20240419,092600,14564670,12350,12350,12350,12350,0
|
|
20240419,092500,14564670,12350,12350,12350,12350,0
|
|
20240419,092400,14564670,12350,12350,12350,12350,0
|
|
20240419,092300,14564670,12350,12360,12360,12350,454
|
|
20240419,092200,8956880,12350,12350,12350,12350,0
|
|
20240419,092100,8956880,12350,12350,12350,12350,0
|
|
20240419,092000,8956880,12350,12350,12350,12350,0
|
|
20240419,091900,8956880,12350,12350,12350,12350,0
|
|
20240419,091800,8956880,12350,12350,12350,12350,0
|
|
20240419,091700,8956880,12350,12350,12350,12350,17
|
|
20240419,091600,8746930,12350,12350,12350,12350,9
|
|
20240419,091500,8635780,12340,12340,12340,12340,31
|
|
20240419,091400,8253240,12350,12350,12350,12350,0
|
|
20240419,091300,8253240,12350,12350,12350,12350,0
|
|
20240419,091200,8253240,12350,12350,12350,12350,0
|
|
20240419,091100,8253240,12350,12350,12350,12350,64
|
|
20240419,091000,7462840,12350,12350,12350,12330,518
|
|
20240419,090900,1074430,12400,12400,12400,12400,0
|
|
20240419,090800,1074430,12400,12400,12400,12400,11
|
|
20240419,090700,938030,12400,12400,12400,12400,0
|
|
20240419,090600,938030,12400,12340,12400,12340,61
|
|
20240419,090500,185230,12340,12340,12340,12340,0
|
|
20240419,090400,185230,12340,12340,12340,12340,0
|
|
20240419,090300,185230,12340,12340,12340,12340,0
|
|
20240419,090200,185230,12340,12340,12340,12340,3
|
|
20240419,090100,148210,12350,12350,12350,12350,0
|
|
20240419,090000,148210,12350,12360,12360,12350,12
|