595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185200,426900320,16500,16500,16500,16500,667
|
|
20240418,185100,426900320,16500,16500,16500,16500,0
|
|
20240418,185000,426900320,16500,16500,16500,16500,0
|
|
20240418,184900,426900320,16500,16500,16500,16500,0
|
|
20240418,184800,426900320,16500,16500,16500,16500,0
|
|
20240418,184700,426900320,16500,16500,16500,16500,0
|
|
20240418,184600,426900320,16500,16500,16500,16500,0
|
|
20240418,184500,426900320,16500,16500,16500,16500,0
|
|
20240418,184400,426900320,16500,16500,16500,16500,0
|
|
20240418,184300,426900320,16500,16500,16500,16500,0
|
|
20240418,184200,426900320,16500,16500,16500,16500,0
|
|
20240418,184100,426900320,16500,16500,16500,16500,0
|
|
20240418,184000,426900320,16500,16500,16500,16500,0
|
|
20240418,183900,426900320,16500,16500,16500,16500,0
|
|
20240418,183800,426900320,16500,16500,16500,16500,0
|
|
20240418,183700,426900320,16500,16500,16500,16500,0
|
|
20240418,183600,426900320,16500,16500,16500,16500,0
|
|
20240418,183500,426900320,16500,16500,16500,16500,0
|
|
20240418,183400,426900320,16500,16500,16500,16500,0
|
|
20240418,183300,426900320,16500,16500,16500,16500,0
|
|
20240418,183200,426900320,16500,16500,16500,16500,0
|
|
20240418,183100,426900320,16500,16500,16500,16500,0
|
|
20240418,183000,426900320,16500,16500,16500,16500,0
|
|
20240418,182900,426900320,16500,16500,16500,16500,0
|
|
20240418,182800,426900320,16500,16500,16500,16500,0
|
|
20240418,182700,426900320,16500,16500,16500,16500,0
|
|
20240418,182600,426900320,16500,16500,16500,16500,0
|
|
20240418,182500,426900320,16500,16500,16500,16500,0
|
|
20240418,182400,426900320,16500,16500,16500,16500,0
|
|
20240418,182300,426900320,16500,16500,16500,16500,0
|
|
20240418,182200,426900320,16500,16500,16500,16500,667
|
|
20240418,182100,426900320,16500,16500,16500,16500,0
|
|
20240418,182000,426900320,16500,16500,16500,16500,0
|
|
20240418,181900,426900320,16500,16500,16500,16500,0
|
|
20240418,181800,426900320,16500,16500,16500,16500,0
|
|
20240418,181700,426900320,16500,16500,16500,16500,0
|
|
20240418,181600,426900320,16500,16500,16500,16500,0
|
|
20240418,181500,426900320,16500,16500,16500,16500,0
|
|
20240418,181400,426900320,16500,16500,16500,16500,0
|
|
20240418,181300,426900320,16500,16500,16500,16500,0
|
|
20240418,181200,426900320,16500,16500,16500,16500,0
|
|
20240418,181100,426900320,16500,16500,16500,16500,0
|
|
20240418,181000,426900320,16500,16500,16500,16500,0
|
|
20240418,180900,426900320,16500,16500,16500,16500,0
|
|
20240418,180800,426900320,16500,16500,16500,16500,0
|
|
20240418,180700,426900320,16500,16500,16500,16500,0
|
|
20240418,180600,426900320,16500,16500,16500,16500,0
|
|
20240418,180500,426900320,16500,16500,16500,16500,0
|
|
20240418,180400,426900320,16500,16500,16500,16500,0
|
|
20240418,180300,426900320,16500,16500,16500,16500,0
|
|
20240418,180200,426900320,16500,16500,16500,16500,0
|
|
20240418,180100,426900320,16500,16500,16500,16500,0
|
|
20240418,180000,426900320,16500,16500,16500,16500,0
|
|
20240418,175900,426900320,16500,16500,16500,16500,0
|
|
20240418,175800,426900320,16500,16500,16500,16500,0
|
|
20240418,175700,426900320,16500,16500,16500,16500,0
|
|
20240418,175600,426900320,16500,16500,16500,16500,0
|
|
20240418,175500,426900320,16500,16500,16500,16500,0
|
|
20240418,175400,426900320,16500,16500,16500,16500,0
|
|
20240418,175300,426900320,16500,16500,16500,16500,0
|
|
20240418,175200,426900320,16500,16500,16500,16500,667
|
|
20240418,175100,426900320,16500,16500,16500,16500,0
|
|
20240418,175000,426900320,16500,16500,16500,16500,0
|
|
20240418,174900,426900320,16500,16500,16500,16500,0
|
|
20240418,174800,426900320,16500,16500,16500,16500,0
|
|
20240418,174700,426900320,16500,16500,16500,16500,0
|
|
20240418,174600,426900320,16500,16500,16500,16500,0
|
|
20240418,174500,426900320,16500,16500,16500,16500,0
|
|
20240418,174400,426900320,16500,16500,16500,16500,0
|
|
20240418,174300,426900320,16500,16500,16500,16500,0
|
|
20240418,174200,426900320,16500,16500,16500,16500,0
|
|
20240418,174100,426900320,16500,16500,16500,16500,0
|
|
20240418,174000,426900320,16500,16500,16500,16500,0
|
|
20240418,173900,426900320,16500,16500,16500,16500,0
|
|
20240418,173800,426900320,16500,16500,16500,16500,0
|
|
20240418,173700,426900320,16500,16500,16500,16500,0
|
|
20240418,173600,426900320,16500,16500,16500,16500,0
|
|
20240418,173500,426900320,16500,16500,16500,16500,0
|
|
20240418,173400,426900320,16500,16500,16500,16500,0
|
|
20240418,173300,426900320,16500,16500,16500,16500,0
|
|
20240418,173200,426900320,16500,16500,16500,16500,0
|
|
20240418,173100,426900320,16500,16500,16500,16500,0
|
|
20240418,173000,426900320,16500,16500,16500,16500,0
|
|
20240418,172900,426900320,16500,16500,16500,16500,0
|
|
20240418,172800,426900320,16500,16500,16500,16500,0
|
|
20240418,172700,426900320,16500,16500,16500,16500,0
|
|
20240418,172600,426900320,16500,16500,16500,16500,0
|
|
20240418,172500,426900320,16500,16500,16500,16500,0
|
|
20240418,172400,426900320,16500,16500,16500,16500,0
|
|
20240418,172300,426900320,16500,16500,16500,16500,0
|
|
20240418,172200,426900320,16500,16500,16500,16500,667
|
|
20240418,172100,426900320,16500,16500,16500,16500,0
|
|
20240418,172000,426900320,16500,16500,16500,16500,0
|
|
20240418,171900,426900320,16500,16500,16500,16500,0
|
|
20240418,171800,426900320,16500,16500,16500,16500,0
|
|
20240418,171700,426900320,16500,16500,16500,16500,0
|
|
20240418,171600,426900320,16500,16500,16500,16500,0
|
|
20240418,171500,426900320,16500,16500,16500,16500,0
|
|
20240418,171400,426900320,16500,16500,16500,16500,0
|
|
20240418,171300,426900320,16500,16500,16500,16500,0
|
|
20240418,171200,426900320,16500,16500,16500,16500,0
|
|
20240418,171100,426900320,16500,16500,16500,16500,0
|
|
20240418,171000,426900320,16500,16500,16500,16500,0
|
|
20240418,170900,426900320,16500,16500,16500,16500,0
|
|
20240418,170800,426900320,16500,16500,16500,16500,0
|
|
20240418,170700,426900320,16500,16500,16500,16500,0
|
|
20240418,170600,426900320,16500,16500,16500,16500,0
|
|
20240418,170500,426900320,16500,16500,16500,16500,0
|
|
20240418,170400,426900320,16500,16500,16500,16500,0
|
|
20240418,170300,426900320,16500,16500,16500,16500,0
|
|
20240418,170200,426900320,16500,16500,16500,16500,0
|
|
20240418,170100,426900320,16500,16500,16500,16500,0
|
|
20240418,170000,426900320,16500,16500,16500,16500,0
|
|
20240418,165900,426900320,16500,16500,16500,16500,0
|
|
20240418,165800,426900320,16500,16500,16500,16500,0
|
|
20240418,165700,426900320,16500,16500,16500,16500,0
|
|
20240418,165600,426900320,16500,16500,16500,16500,0
|
|
20240418,165500,426900320,16500,16500,16500,16500,0
|
|
20240418,165400,426900320,16500,16500,16500,16500,0
|
|
20240418,165300,426900320,16500,16500,16500,16500,0
|
|
20240418,165200,426900320,16500,16500,16500,16500,667
|
|
20240418,165100,426900320,16500,16500,16500,16500,0
|
|
20240418,165000,426900320,16500,16500,16500,16500,0
|
|
20240418,164900,426900320,16500,16500,16500,16500,0
|
|
20240418,164800,426900320,16500,16500,16500,16500,0
|
|
20240418,164700,426900320,16500,16500,16500,16500,0
|
|
20240418,164600,426900320,16500,16500,16500,16500,0
|
|
20240418,164500,426900320,16500,16500,16500,16500,0
|
|
20240418,164400,426900320,16500,16500,16500,16500,0
|
|
20240418,164300,426900320,16500,16500,16500,16500,0
|
|
20240418,164200,426900320,16500,16500,16500,16500,0
|
|
20240418,164100,426900320,16500,16500,16500,16500,0
|
|
20240418,164000,426900320,16500,16500,16500,16500,0
|
|
20240418,163900,426900320,16500,16500,16500,16500,0
|
|
20240418,163800,426900320,16500,16500,16500,16500,0
|
|
20240418,163700,426900320,16500,16500,16500,16500,0
|
|
20240418,163600,426900320,16500,16500,16500,16500,0
|
|
20240418,163500,426900320,16500,16500,16500,16500,0
|
|
20240418,163400,426900320,16500,16500,16500,16500,0
|
|
20240418,163300,426900320,16500,16500,16500,16500,0
|
|
20240418,163200,426900320,16500,16500,16500,16500,0
|
|
20240418,163100,426900320,16500,16500,16500,16500,0
|
|
20240418,163000,426900320,16500,16500,16500,16500,0
|
|
20240418,162900,426900320,16500,16500,16500,16500,0
|
|
20240418,162800,426900320,16500,16500,16500,16500,0
|
|
20240418,162700,426900320,16500,16500,16500,16500,0
|
|
20240418,162600,426900320,16500,16500,16500,16500,0
|
|
20240418,162500,426900320,16500,16500,16500,16500,0
|
|
20240418,162400,426900320,16500,16500,16500,16500,0
|
|
20240418,162300,426900320,16500,16500,16500,16500,0
|
|
20240418,162200,426900320,16500,16500,16500,16500,667
|
|
20240418,162100,426900320,16500,16500,16500,16500,0
|
|
20240418,162000,426900320,16500,16500,16500,16500,0
|
|
20240418,161900,426900320,16500,16500,16500,16500,0
|
|
20240418,161800,426900320,16500,16500,16500,16500,0
|
|
20240418,161700,426900320,16500,16500,16500,16500,0
|
|
20240418,161600,426900320,16500,16500,16500,16500,0
|
|
20240418,161500,426900320,16500,16500,16500,16500,0
|
|
20240418,161400,426900320,16500,16500,16500,16500,0
|
|
20240418,161300,426900320,16500,16500,16500,16500,0
|
|
20240418,161200,426900320,16500,16500,16500,16500,0
|
|
20240418,161100,426900320,16500,16500,16500,16500,0
|
|
20240418,161000,426900320,16500,16500,16500,16500,0
|
|
20240418,160900,426900320,16500,16500,16500,16500,0
|
|
20240418,160800,426900320,16500,16500,16500,16500,0
|
|
20240418,160700,426900320,16500,16500,16500,16500,0
|
|
20240418,160600,426900320,16500,16500,16500,16500,0
|
|
20240418,160500,426900320,16500,16500,16500,16500,0
|
|
20240418,160400,426900320,16500,16500,16500,16500,0
|
|
20240418,160300,426900320,16500,16500,16500,16500,0
|
|
20240418,160200,426900320,16500,16500,16500,16500,0
|
|
20240418,160100,426900320,16500,16500,16500,16500,0
|
|
20240418,160000,426900320,16500,16500,16500,16500,0
|
|
20240418,155900,426900320,16500,16500,16500,16500,0
|
|
20240418,155800,426900320,16500,16500,16500,16500,0
|
|
20240418,155700,426900320,16500,16500,16500,16500,0
|
|
20240418,155600,426900320,16500,16500,16500,16500,0
|
|
20240418,155500,426900320,16500,16500,16500,16500,0
|
|
20240418,155400,426900320,16500,16500,16500,16500,0
|
|
20240418,155300,426900320,16500,16500,16500,16500,0
|
|
20240418,155200,426900320,16500,16500,16500,16500,667
|
|
20240418,155100,426900320,16500,16500,16500,16500,0
|
|
20240418,155000,426900320,16500,16500,16500,16500,0
|
|
20240418,154900,426900320,16500,16500,16500,16500,0
|
|
20240418,154800,426900320,16500,16500,16500,16500,0
|
|
20240418,154700,426900320,16500,16500,16500,16500,0
|
|
20240418,154600,426900320,16500,16500,16500,16500,0
|
|
20240418,154500,426900320,16500,16500,16500,16500,0
|
|
20240418,154400,426900320,16500,16500,16500,16500,0
|
|
20240418,154300,426900320,16500,16500,16500,16500,0
|
|
20240418,154200,426900320,16500,16500,16500,16500,0
|
|
20240418,154100,426900320,16500,16500,16500,16500,0
|
|
20240418,154000,426900320,16500,16500,16500,16500,0
|
|
20240418,153900,426900320,16500,16500,16500,16500,0
|
|
20240418,153800,426900320,16500,16500,16500,16500,0
|
|
20240418,153700,426900320,16500,16500,16500,16500,0
|
|
20240418,153600,426900320,16500,16500,16500,16500,0
|
|
20240418,153500,426900320,16500,16500,16500,16500,0
|
|
20240418,153400,426900320,16500,16500,16500,16500,0
|
|
20240418,153300,426900320,16500,16500,16500,16500,0
|
|
20240418,153200,426900320,16500,16500,16500,16500,0
|
|
20240418,153100,426900320,16500,16500,16500,16500,0
|
|
20240418,153000,426900320,16500,16500,16500,16500,667
|
|
20240418,152900,415894820,16500,16500,16500,16500,0
|
|
20240418,152800,415894820,16500,16500,16500,16500,0
|
|
20240418,152700,415894820,16500,16500,16500,16500,0
|
|
20240418,152600,415894820,16500,16500,16500,16500,0
|
|
20240418,152500,415894820,16500,16500,16500,16500,0
|
|
20240418,152400,415894820,16500,16500,16500,16500,0
|
|
20240418,152300,415894820,16500,16500,16500,16500,0
|
|
20240418,152200,415894820,16500,16500,16500,16500,0
|
|
20240418,152100,415894820,16500,16500,16500,16500,0
|
|
20240418,152000,415894820,16500,16500,16500,16500,0
|
|
20240418,151900,415894820,16500,16500,16560,16500,113
|
|
20240418,151800,414029350,16560,16520,16560,16520,116
|
|
20240418,151700,412111700,16510,16510,16510,16510,0
|
|
20240418,151600,412111700,16510,16470,16510,16470,405
|
|
20240418,151500,405427500,16470,16480,16500,16470,216
|
|
20240418,151400,401867350,16480,16480,16480,16480,146
|
|
20240418,151300,399461270,16480,16480,16480,16480,116
|
|
20240418,151200,397549590,16480,16500,16500,16480,168
|
|
20240418,151100,394778550,16500,16500,16500,16500,17
|
|
20240418,151000,394498050,16500,16500,16500,16500,87
|
|
20240418,150900,393062550,16510,16500,16510,16500,277
|
|
20240418,150800,388492040,16500,16500,16500,16500,7
|
|
20240418,150700,388376540,16510,16510,16510,16510,13
|
|
20240418,150600,388161910,16510,16510,16510,16510,22
|
|
20240418,150500,387798690,16510,16510,16510,16510,63
|
|
20240418,150400,386758560,16520,16520,16520,16520,42
|
|
20240418,150300,386064720,16520,16520,16520,16520,0
|
|
20240418,150200,386064720,16520,16520,16520,16520,100
|
|
20240418,150100,384412720,16510,16510,16510,16510,52
|
|
20240418,150000,383554200,16530,16530,16530,16530,0
|
|
20240418,145900,383554200,16530,16530,16530,16530,1
|
|
20240418,145800,383537670,16530,16530,16530,16530,0
|
|
20240418,145700,383537670,16530,16510,16530,16510,189
|
|
20240418,145600,380414560,16510,16510,16510,16510,0
|
|
20240418,145500,380414560,16510,16510,16510,16510,0
|
|
20240418,145400,380414560,16510,16510,16510,16510,55
|
|
20240418,145300,379506510,16530,16520,16530,16520,248
|
|
20240418,145200,375408050,16520,16510,16520,16510,321
|
|
20240418,145100,370105660,16520,16520,16520,16520,98
|
|
20240418,145000,368486700,16510,16510,16510,16510,37
|
|
20240418,144900,367875830,16510,16540,16540,16510,48
|
|
20240418,144800,367083320,16540,16540,16540,16540,9
|
|
20240418,144700,366934460,16540,16540,16540,16540,0
|
|
20240418,144600,366934460,16540,16540,16540,16540,0
|
|
20240418,144500,366934460,16540,16540,16540,16540,49
|
|
20240418,144400,366124000,16550,16550,16550,16550,0
|
|
20240418,144300,366124000,16550,16550,16550,16550,10
|
|
20240418,144200,365958500,16510,16540,16540,16510,10
|
|
20240418,144100,365793370,16510,16540,16540,16510,45
|
|
20240418,144000,365049510,16540,16540,16540,16540,109
|
|
20240418,143900,363246650,16540,16540,16540,16540,30
|
|
20240418,143800,362750450,16550,16550,16550,16550,0
|
|
20240418,143700,362750450,16550,16550,16550,16550,0
|
|
20240418,143600,362750450,16550,16550,16550,16550,60
|
|
20240418,143500,361757450,16550,16530,16550,16530,1645
|
|
20240418,143400,334535770,16510,16490,16510,16490,381
|
|
20240418,143300,328249540,16490,16490,16490,16490,70
|
|
20240418,143200,327095240,16490,16490,16490,16490,0
|
|
20240418,143100,327095240,16490,16490,16490,16490,0
|
|
20240418,143000,327095240,16490,16480,16490,16480,188
|
|
20240418,142900,323995650,16480,16470,16480,16470,548
|
|
20240418,142800,314966240,16450,16460,16460,16450,81
|
|
20240418,142700,313632990,16470,16470,16470,16470,0
|
|
20240418,142600,313632990,16470,16470,16470,16470,8
|
|
20240418,142500,313501230,16470,16470,16470,16470,5
|
|
20240418,142400,313418880,16460,16470,16470,16460,13
|
|
20240418,142300,313204890,16460,16460,16460,16460,0
|
|
20240418,142200,313204890,16460,16460,16460,16460,0
|
|
20240418,142100,313204890,16460,16460,16460,16460,0
|
|
20240418,142000,313204890,16460,16470,16470,16460,129
|
|
20240418,141900,311080430,16460,16460,16460,16460,86
|
|
20240418,141800,309664870,16460,16460,16460,16460,49
|
|
20240418,141700,308858330,16470,16470,16470,16470,0
|
|
20240418,141600,308858330,16470,16470,16470,16470,1
|
|
20240418,141500,308841860,16490,16490,16490,16490,0
|
|
20240418,141400,308841860,16490,16500,16500,16490,34
|
|
20240418,141300,308281190,16500,16500,16500,16500,0
|
|
20240418,141200,308281190,16500,16500,16500,16500,12
|
|
20240418,141100,308083190,16500,16500,16500,16500,268
|
|
20240418,141000,303661190,16500,16500,16500,16500,200
|
|
20240418,140900,300361190,16490,16490,16490,16490,31
|
|
20240418,140800,299850000,16490,16490,16490,16490,0
|
|
20240418,140700,299850000,16490,16460,16490,16460,70
|
|
20240418,140600,298695790,16470,16470,16470,16470,0
|
|
20240418,140500,298695790,16470,16500,16500,16470,52
|
|
20240418,140400,297839230,16500,16500,16500,16500,0
|
|
20240418,140300,297839230,16500,16500,16500,16500,0
|
|
20240418,140200,297839230,16500,16500,16500,16500,66
|
|
20240418,140100,296750230,16500,16500,16500,16500,0
|
|
20240418,140000,296750230,16500,16500,16500,16500,141
|
|
20240418,135900,294423730,16500,16500,16500,16490,354
|
|
20240418,135800,288583030,16500,16500,16500,16500,15
|
|
20240418,135700,288335530,16490,16490,16490,16490,38
|
|
20240418,135600,287708910,16500,16500,16500,16500,0
|
|
20240418,135500,287708910,16500,16480,16500,16480,94
|
|
20240418,135400,286159240,16470,16470,16470,16470,0
|
|
20240418,135300,286159240,16470,16470,16470,16470,0
|
|
20240418,135200,286159240,16470,16470,16470,16470,2
|
|
20240418,135100,286126300,16470,16470,16470,16470,0
|
|
20240418,135000,286126300,16470,16470,16470,16470,0
|
|
20240418,134900,286126300,16470,16470,16470,16470,0
|
|
20240418,134800,286126300,16470,16470,16470,16470,0
|
|
20240418,134700,286126300,16470,16470,16470,16470,0
|
|
20240418,134600,286126300,16470,16470,16470,16470,30
|
|
20240418,134500,285632200,16480,16470,16480,16470,187
|
|
20240418,134400,282551240,16460,16460,16460,16460,0
|
|
20240418,134300,282551240,16460,16460,16460,16460,39
|
|
20240418,134200,281909300,16470,16470,16470,16470,40
|
|
20240418,134100,281250500,16480,16480,16480,16480,0
|
|
20240418,134000,281250500,16480,16480,16480,16480,0
|
|
20240418,133900,281250500,16480,16480,16480,16480,2
|
|
20240418,133800,281217540,16470,16470,16470,16470,54
|
|
20240418,133700,280328160,16470,16470,16470,16470,0
|
|
20240418,133600,280328160,16470,16470,16470,16470,0
|
|
20240418,133500,280328160,16470,16470,16470,16470,39
|
|
20240418,133400,279685830,16480,16480,16480,16480,7
|
|
20240418,133300,279570470,16470,16470,16470,16470,0
|
|
20240418,133200,279570470,16470,16470,16470,16470,0
|
|
20240418,133100,279570470,16470,16470,16470,16470,53
|
|
20240418,133000,278697560,16490,16490,16490,16490,0
|
|
20240418,132900,278697560,16490,16490,16490,16490,1
|
|
20240418,132800,278681070,16470,16470,16470,16470,38
|
|
20240418,132700,278055210,16480,16480,16480,16480,2
|
|
20240418,132600,278022250,16480,16470,16480,16470,180
|
|
20240418,132500,275056560,16450,16450,16450,16450,0
|
|
20240418,132400,275056560,16450,16500,16500,16450,98
|
|
20240418,132300,273441960,16450,16450,16450,16450,0
|
|
20240418,132200,273441960,16450,16450,16450,16450,31
|
|
20240418,132100,272932010,16450,16450,16450,16450,24
|
|
20240418,132000,272537210,16520,16500,16520,16450,23
|
|
20240418,131900,272158180,16500,16500,16500,16500,53
|
|
20240418,131800,271283680,16500,16500,16500,16500,1
|
|
20240418,131700,271267180,16500,16500,16500,16500,52
|
|
20240418,131600,270409180,16500,16500,16500,16500,0
|
|
20240418,131500,270409180,16500,16500,16500,16500,0
|
|
20240418,131400,270409180,16500,16500,16500,16500,0
|
|
20240418,131300,270409180,16500,16500,16500,16500,0
|
|
20240418,131200,270409180,16500,16500,16500,16500,0
|
|
20240418,131100,270409180,16500,16500,16500,16500,0
|
|
20240418,131000,270409180,16500,16510,16510,16500,100
|
|
20240418,130900,268759000,16510,16510,16510,16510,4
|
|
20240418,130800,268692960,16590,16510,16590,16510,7
|
|
20240418,130700,268576910,16650,16650,16650,16650,0
|
|
20240418,130600,268576910,16650,16550,16660,16510,212
|
|
20240418,130500,265061930,16550,16520,16550,16520,200
|
|
20240418,130400,261754300,16500,16500,16500,16500,202
|
|
20240418,130300,258421300,16550,16550,16550,16550,0
|
|
20240418,130200,258421300,16550,16550,16550,16550,50
|
|
20240418,130100,257593800,16550,16550,16550,16550,0
|
|
20240418,130000,257593800,16550,16510,16550,16510,319
|
|
20240418,125900,252320210,16500,16480,16500,16480,256
|
|
20240418,125800,248099400,16450,16450,16450,16450,0
|
|
20240418,125700,248099400,16450,16450,16470,16450,333
|
|
20240418,125600,242618260,16450,16450,16450,16450,0
|
|
20240418,125500,242618260,16450,16450,16450,16450,35
|
|
20240418,125400,242042510,16450,16450,16450,16450,26
|
|
20240418,125300,241614810,16450,16440,16450,16440,26
|
|
20240418,125200,241187250,16440,16440,16450,16440,596
|
|
20240418,125100,231387450,16420,16420,16420,16420,1
|
|
20240418,125000,231371030,16410,16410,16410,16410,41
|
|
20240418,124900,230698220,16420,16420,16420,16420,0
|
|
20240418,124800,230698220,16420,16420,16420,16420,0
|
|
20240418,124700,230698220,16420,16420,16420,16420,0
|
|
20240418,124600,230698220,16420,16420,16430,16420,315
|
|
20240418,124500,225523400,16420,16420,16420,16420,0
|
|
20240418,124400,225523400,16420,16410,16420,16410,341
|
|
20240418,124300,219924800,16410,16390,16410,16390,500
|
|
20240418,124200,211720880,16380,16380,16380,16380,146
|
|
20240418,124100,209329400,16380,16380,16380,16380,5
|
|
20240418,124000,209247500,16360,16370,16370,16360,16
|
|
20240418,123900,208985670,16360,16400,16400,16360,67
|
|
20240418,123800,207887410,16400,16400,16400,16400,103
|
|
20240418,123700,206198210,16400,16400,16400,16400,253
|
|
20240418,123600,202049010,16410,16410,16410,16410,87
|
|
20240418,123500,200621340,16400,16400,16400,16400,0
|
|
20240418,123400,200621340,16400,16400,16400,16400,0
|
|
20240418,123300,200621340,16400,16400,16400,16400,21
|
|
20240418,123200,200276940,16400,16400,16400,16400,0
|
|
20240418,123100,200276940,16400,16400,16400,16400,0
|
|
20240418,123000,200276940,16400,16400,16400,16400,0
|
|
20240418,122900,200276940,16400,16400,16400,16400,18
|
|
20240418,122800,199981740,16410,16410,16410,16410,3
|
|
20240418,122700,199932510,16400,16400,16410,16400,69
|
|
20240418,122600,198800880,16400,16400,16400,16400,0
|
|
20240418,122500,198800880,16400,16400,16400,16400,0
|
|
20240418,122400,198800880,16400,16400,16400,16400,0
|
|
20240418,122300,198800880,16400,16400,16400,16400,0
|
|
20240418,122200,198800880,16400,16400,16400,16400,18
|
|
20240418,122100,198505680,16400,16400,16400,16400,3
|
|
20240418,122000,198456480,16400,16400,16400,16400,0
|
|
20240418,121900,198456480,16400,16400,16400,16400,0
|
|
20240418,121800,198456480,16400,16410,16410,16400,29
|
|
20240418,121700,197980840,16410,16410,16410,16410,3
|
|
20240418,121600,197931610,16410,16410,16410,16410,47
|
|
20240418,121500,197160340,16410,16410,16410,16410,19
|
|
20240418,121400,196848550,16410,16410,16410,16410,3
|
|
20240418,121300,196799320,16420,16420,16420,16420,1
|
|
20240418,121200,196782900,16410,16410,16410,16410,39
|
|
20240418,121100,196142910,16400,16400,16400,16400,0
|
|
20240418,121000,196142910,16400,16400,16400,16400,0
|
|
20240418,120900,196142910,16400,16400,16400,16400,1
|
|
20240418,120800,196126510,16400,16400,16400,16400,38
|
|
20240418,120700,195503310,16400,16400,16410,16400,698
|
|
20240418,120600,184049250,16400,16400,16400,16400,45
|
|
20240418,120500,183311250,16400,16400,16400,16400,7
|
|
20240418,120400,183196450,16400,16400,16400,16400,16
|
|
20240418,120300,182934050,16400,16400,16400,16400,3
|
|
20240418,120200,182884850,16400,16400,16400,16400,0
|
|
20240418,120100,182884850,16400,16400,16400,16400,0
|
|
20240418,120000,182884850,16400,16400,16400,16400,0
|
|
20240418,115900,182884850,16400,16410,16410,16400,19
|
|
20240418,115800,182573240,16400,16400,16400,16400,3
|
|
20240418,115700,182524040,16410,16410,16410,16410,3
|
|
20240418,115600,182474810,16400,16400,16400,16400,15
|
|
20240418,115500,182228810,16400,16400,16400,16400,21
|
|
20240418,115400,181884410,16410,16410,16410,16410,0
|
|
20240418,115300,181884410,16410,16410,16410,16410,0
|
|
20240418,115200,181884410,16410,16400,16410,16400,20
|
|
20240418,115100,181556390,16400,16400,16400,16400,103
|
|
20240418,115000,179867190,16400,16400,16400,16400,57
|
|
20240418,114900,178932390,16400,16410,16410,16400,8
|
|
20240418,114800,178801170,16410,16410,16410,16410,12
|
|
20240418,114700,178604250,16410,16410,16410,16410,0
|
|
20240418,114600,178604250,16410,16410,16410,16410,30
|
|
20240418,114500,178111950,16410,16410,16410,16410,0
|
|
20240418,114400,178111950,16410,16410,16410,16410,30
|
|
20240418,114300,177619650,16410,16410,16410,16410,0
|
|
20240418,114200,177619650,16410,16410,16410,16410,0
|
|
20240418,114100,177619650,16410,16420,16420,16410,130
|
|
20240418,114000,175485480,16430,16430,16430,16430,0
|
|
20240418,113900,175485480,16430,16420,16430,16420,5
|
|
20240418,113800,175403340,16420,16420,16420,16420,19
|
|
20240418,113700,175091360,16430,16430,16430,16430,0
|
|
20240418,113600,175091360,16430,16430,16430,16430,65
|
|
20240418,113500,174023410,16430,16430,16430,16430,1
|
|
20240418,113400,174006980,16430,16430,16430,16430,0
|
|
20240418,113300,174006980,16430,16430,16430,16430,0
|
|
20240418,113200,174006980,16430,16430,16430,16430,0
|
|
20240418,113100,174006980,16430,16430,16430,16430,0
|
|
20240418,113000,174006980,16430,16430,16430,16430,0
|
|
20240418,112900,174006980,16430,16430,16430,16430,0
|
|
20240418,112800,174006980,16430,16430,16430,16430,0
|
|
20240418,112700,174006980,16430,16420,16430,16420,648
|
|
20240418,112600,163365090,16410,16410,16410,16410,14
|
|
20240418,112500,163135350,16410,16410,16410,16410,20
|
|
20240418,112400,162807150,16410,16410,16410,16410,0
|
|
20240418,112300,162807150,16410,16410,16410,16410,16
|
|
20240418,112200,162544590,16410,16410,16410,16410,0
|
|
20240418,112100,162544590,16410,16410,16410,16410,0
|
|
20240418,112000,162544590,16410,16410,16410,16410,0
|
|
20240418,111900,162544590,16410,16410,16410,16410,0
|
|
20240418,111800,162544590,16410,16410,16410,16410,0
|
|
20240418,111700,162544590,16410,16410,16410,16410,0
|
|
20240418,111600,162544590,16410,16410,16410,16410,316
|
|
20240418,111500,157359030,16400,16400,16400,16400,146
|
|
20240418,111400,154964630,16410,16410,16410,16410,0
|
|
20240418,111300,154964630,16410,16400,16410,16400,75
|
|
20240418,111200,153734000,16400,16400,16400,16400,0
|
|
20240418,111100,153734000,16400,16400,16400,16400,0
|
|
20240418,111000,153734000,16400,16400,16400,16400,0
|
|
20240418,110900,153734000,16400,16400,16400,16400,0
|
|
20240418,110800,153734000,16400,16400,16400,16400,329
|
|
20240418,110700,148338400,16400,16400,16400,16400,0
|
|
20240418,110600,148338400,16400,16400,16400,16400,0
|
|
20240418,110500,148338400,16400,16400,16400,16400,8
|
|
20240418,110400,148207200,16390,16390,16390,16390,0
|
|
20240418,110300,148207200,16390,16390,16390,16390,0
|
|
20240418,110200,148207200,16390,16390,16390,16390,0
|
|
20240418,110100,148207200,16390,16390,16390,16390,107
|
|
20240418,110000,146453470,16390,16390,16390,16390,1
|
|
20240418,105900,146437080,16380,16380,16380,16380,191
|
|
20240418,105800,143308500,16370,16370,16370,16370,0
|
|
20240418,105700,143308500,16370,16370,16370,16370,0
|
|
20240418,105600,143308500,16370,16370,16370,16370,0
|
|
20240418,105500,143308500,16370,16370,16370,16370,1
|
|
20240418,105400,143292130,16370,16370,16370,16370,29
|
|
20240418,105300,142817400,16360,16360,16360,16360,36
|
|
20240418,105200,142228440,16350,16340,16350,16340,346
|
|
20240418,105100,136573500,16330,16330,16330,16330,15
|
|
20240418,105000,136328550,16330,16330,16330,16330,35
|
|
20240418,104900,135757000,16330,16330,16330,16330,0
|
|
20240418,104800,135757000,16330,16330,16330,16330,0
|
|
20240418,104700,135757000,16330,16350,16350,16330,88
|
|
20240418,104600,134319380,16350,16420,16420,16350,2051
|
|
20240418,104500,100755180,16420,16420,16420,16420,0
|
|
20240418,104400,100755180,16420,16420,16420,16420,0
|
|
20240418,104300,100755180,16420,16420,16420,16420,0
|
|
20240418,104200,100755180,16420,16420,16420,16420,0
|
|
20240418,104100,100755180,16420,16410,16420,16400,466
|
|
20240418,104000,93104010,16400,16400,16400,16400,0
|
|
20240418,103900,93104010,16400,16400,16400,16400,1
|
|
20240418,103800,93087610,16400,16400,16400,16400,4
|
|
20240418,103700,93022010,16430,16430,16430,16430,0
|
|
20240418,103600,93022010,16430,16430,16430,16430,1
|
|
20240418,103500,93005580,16400,16400,16400,16400,3
|
|
20240418,103400,92956380,16420,16420,16420,16420,0
|
|
20240418,103300,92956380,16420,16420,16420,16420,23
|
|
20240418,103200,92578720,16420,16420,16420,16420,77
|
|
20240418,103100,91314380,16400,16400,16400,16400,0
|
|
20240418,103000,91314380,16400,16420,16430,16400,69
|
|
20240418,102900,90181340,16400,16400,16400,16400,3
|
|
20240418,102800,90132140,16400,16400,16400,16400,0
|
|
20240418,102700,90132140,16400,16410,16410,16400,32
|
|
20240418,102600,89607240,16400,16400,16400,16400,0
|
|
20240418,102500,89607240,16400,16400,16400,16400,3
|
|
20240418,102400,89558040,16400,16400,16400,16400,3
|
|
20240418,102300,89508840,16400,16400,16400,16400,55
|
|
20240418,102200,88606840,16410,16410,16410,16400,25
|
|
20240418,102100,88196650,16410,16420,16420,16410,63
|
|
20240418,102000,87162320,16420,16420,16420,16420,59
|
|
20240418,101900,86193540,16420,16420,16420,16420,4
|
|
20240418,101800,86127860,16420,16420,16420,16420,0
|
|
20240418,101700,86127860,16420,16420,16420,16420,3
|
|
20240418,101600,86078600,16420,16420,16420,16420,0
|
|
20240418,101500,86078600,16420,16420,16420,16420,0
|
|
20240418,101400,86078600,16420,16420,16420,16420,0
|
|
20240418,101300,86078600,16420,16410,16420,16410,28
|
|
20240418,101200,85618880,16410,16410,16410,16410,0
|
|
20240418,101100,85618880,16410,16410,16410,16410,39
|
|
20240418,101000,84978890,16410,16410,16410,16410,0
|
|
20240418,100900,84978890,16410,16410,16410,16410,0
|
|
20240418,100800,84978890,16410,16410,16410,16410,0
|
|
20240418,100700,84978890,16410,16420,16420,16410,51
|
|
20240418,100600,84141830,16420,16420,16420,16420,6
|
|
20240418,100500,84043310,16440,16440,16440,16440,0
|
|
20240418,100400,84043310,16440,16440,16440,16440,0
|
|
20240418,100300,84043310,16440,16430,16440,16410,23
|
|
20240418,100200,83665690,16440,16440,16440,16440,79
|
|
20240418,100100,82366930,16440,16430,16440,16430,40
|
|
20240418,100000,81709720,16410,16410,16410,16410,0
|
|
20240418,095900,81709720,16410,16420,16420,16410,8
|
|
20240418,095800,81578410,16410,16410,16410,16410,0
|
|
20240418,095700,81578410,16410,16440,16440,16410,34
|
|
20240418,095600,81019510,16440,16440,16440,16440,0
|
|
20240418,095500,81019510,16440,16440,16450,16440,51
|
|
20240418,095400,80180750,16440,16440,16440,16440,4
|
|
20240418,095300,80114990,16440,16470,16470,16440,47
|
|
20240418,095200,79342250,16470,16470,16470,16470,24
|
|
20240418,095100,78946970,16470,16470,16470,16470,1
|
|
20240418,095000,78930500,16450,16420,16450,16420,450
|
|
20240418,094900,71530460,16410,16410,16410,16410,0
|
|
20240418,094800,71530460,16410,16410,16410,16410,6
|
|
20240418,094700,71432000,16400,16400,16400,16400,0
|
|
20240418,094600,71432000,16400,16400,16400,16400,43
|
|
20240418,094500,70726800,16390,16380,16390,16380,111
|
|
20240418,094400,68907960,16360,16360,16360,16360,6
|
|
20240418,094300,68809800,16360,16360,16360,16360,8
|
|
20240418,094200,68678920,16360,16370,16370,16360,27
|
|
20240418,094100,68237190,16370,16400,16400,16370,127
|
|
20240418,094000,66154680,16400,16400,16400,16400,9
|
|
20240418,093900,66007080,16450,16450,16450,16450,0
|
|
20240418,093800,66007080,16450,16450,16450,16450,0
|
|
20240418,093700,66007080,16450,16450,16450,16400,8
|
|
20240418,093600,65875760,16430,16410,16430,16410,303
|
|
20240418,093500,60899280,16400,16400,16400,16400,19
|
|
20240418,093400,60587680,16400,16400,16400,16400,24
|
|
20240418,093300,60194080,16400,16400,16400,16400,1
|
|
20240418,093200,60177680,16400,16390,16400,16390,242
|
|
20240418,093100,56210540,16390,16370,16390,16350,848
|
|
20240418,093000,42324830,16370,16370,16370,16370,1
|
|
20240418,092900,42308460,16320,16320,16320,16320,33
|
|
20240418,092800,41769900,16330,16330,16330,16330,0
|
|
20240418,092700,41769900,16330,16330,16330,16330,0
|
|
20240418,092600,41769900,16330,16370,16370,16330,246
|
|
20240418,092500,37748490,16370,16370,16370,16370,305
|
|
20240418,092400,32755640,16370,16370,16370,16370,120
|
|
20240418,092300,30791240,16330,16330,16330,16330,0
|
|
20240418,092200,30791240,16330,16330,16330,16330,0
|
|
20240418,092100,30791240,16330,16330,16330,16330,0
|
|
20240418,092000,30791240,16330,16380,16380,16330,24
|
|
20240418,091900,30398670,16390,16390,16390,16390,0
|
|
20240418,091800,30398670,16390,16390,16390,16390,37
|
|
20240418,091700,29792240,16390,16390,16390,16390,63
|
|
20240418,091600,28759670,16390,16390,16390,16390,0
|
|
20240418,091500,28759670,16390,16380,16390,16360,33
|
|
20240418,091400,28218920,16380,16380,16380,16380,93
|
|
20240418,091300,26695580,16340,16320,16340,16320,253
|
|
20240418,091200,22563700,16300,16290,16300,16290,181
|
|
20240418,091100,19613610,16290,16290,16300,16290,73
|
|
20240418,091000,18424340,16300,16300,16300,16300,64
|
|
20240418,090900,17381140,16300,16290,16300,16290,182
|
|
20240418,090800,14415420,16300,16300,16300,16300,18
|
|
20240418,090700,14122020,16300,16300,16300,16300,1
|
|
20240418,090600,14105720,16290,16160,16290,16130,492
|
|
20240418,090500,6107390,16140,16140,16140,16140,0
|
|
20240418,090400,6107390,16140,16140,16140,16140,0
|
|
20240418,090300,6107390,16140,16140,16140,16140,0
|
|
20240418,090200,6107390,16140,16150,16150,16140,309
|
|
20240418,090100,1119880,16290,16250,16290,16250,50
|
|
20240418,090000,306620,16130,16140,16140,16130,19
|