647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,194400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,194300,1005152780,17800,17800,17800,17800,0
|
|
20240416,194200,1005152780,17800,17800,17800,17800,0
|
|
20240416,194100,1005152780,17800,17800,17800,17800,0
|
|
20240416,194000,1005152780,17800,17800,17800,17800,0
|
|
20240416,193900,1005152780,17800,17800,17800,17800,0
|
|
20240416,193800,1005152780,17800,17800,17800,17800,0
|
|
20240416,193700,1005152780,17800,17800,17800,17800,0
|
|
20240416,193600,1005152780,17800,17800,17800,17800,0
|
|
20240416,193500,1005152780,17800,17800,17800,17800,0
|
|
20240416,193400,1005152780,17800,17800,17800,17800,0
|
|
20240416,193300,1005152780,17800,17800,17800,17800,0
|
|
20240416,193200,1005152780,17800,17800,17800,17800,0
|
|
20240416,193100,1005152780,17800,17800,17800,17800,0
|
|
20240416,193000,1005152780,17800,17800,17800,17800,0
|
|
20240416,192900,1005152780,17800,17800,17800,17800,0
|
|
20240416,192800,1005152780,17800,17800,17800,17800,0
|
|
20240416,192700,1005152780,17800,17800,17800,17800,0
|
|
20240416,192600,1005152780,17800,17800,17800,17800,0
|
|
20240416,192500,1005152780,17800,17800,17800,17800,0
|
|
20240416,192400,1005152780,17800,17800,17800,17800,0
|
|
20240416,192300,1005152780,17800,17800,17800,17800,0
|
|
20240416,192200,1005152780,17800,17800,17800,17800,0
|
|
20240416,192100,1005152780,17800,17800,17800,17800,0
|
|
20240416,192000,1005152780,17800,17800,17800,17800,0
|
|
20240416,191900,1005152780,17800,17800,17800,17800,0
|
|
20240416,191800,1005152780,17800,17800,17800,17800,0
|
|
20240416,191700,1005152780,17800,17800,17800,17800,0
|
|
20240416,191600,1005152780,17800,17800,17800,17800,0
|
|
20240416,191500,1005152780,17800,17800,17800,17800,0
|
|
20240416,191400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,191300,1005152780,17800,17800,17800,17800,0
|
|
20240416,191200,1005152780,17800,17800,17800,17800,0
|
|
20240416,191100,1005152780,17800,17800,17800,17800,0
|
|
20240416,191000,1005152780,17800,17800,17800,17800,0
|
|
20240416,190900,1005152780,17800,17800,17800,17800,0
|
|
20240416,190800,1005152780,17800,17800,17800,17800,0
|
|
20240416,190700,1005152780,17800,17800,17800,17800,0
|
|
20240416,190600,1005152780,17800,17800,17800,17800,0
|
|
20240416,190500,1005152780,17800,17800,17800,17800,0
|
|
20240416,190400,1005152780,17800,17800,17800,17800,0
|
|
20240416,190300,1005152780,17800,17800,17800,17800,0
|
|
20240416,190200,1005152780,17800,17800,17800,17800,0
|
|
20240416,190100,1005152780,17800,17800,17800,17800,0
|
|
20240416,190000,1005152780,17800,17800,17800,17800,0
|
|
20240416,185900,1005152780,17800,17800,17800,17800,0
|
|
20240416,185800,1005152780,17800,17800,17800,17800,0
|
|
20240416,185700,1005152780,17800,17800,17800,17800,0
|
|
20240416,185600,1005152780,17800,17800,17800,17800,0
|
|
20240416,185500,1005152780,17800,17800,17800,17800,0
|
|
20240416,185400,1005152780,17800,17800,17800,17800,0
|
|
20240416,185300,1005152780,17800,17800,17800,17800,0
|
|
20240416,185200,1005152780,17800,17800,17800,17800,0
|
|
20240416,185100,1005152780,17800,17800,17800,17800,0
|
|
20240416,185000,1005152780,17800,17800,17800,17800,0
|
|
20240416,184900,1005152780,17800,17800,17800,17800,0
|
|
20240416,184800,1005152780,17800,17800,17800,17800,0
|
|
20240416,184700,1005152780,17800,17800,17800,17800,0
|
|
20240416,184600,1005152780,17800,17800,17800,17800,0
|
|
20240416,184500,1005152780,17800,17800,17800,17800,0
|
|
20240416,184400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,184300,1005152780,17800,17800,17800,17800,0
|
|
20240416,184200,1005152780,17800,17800,17800,17800,0
|
|
20240416,184100,1005152780,17800,17800,17800,17800,0
|
|
20240416,184000,1005152780,17800,17800,17800,17800,0
|
|
20240416,183900,1005152780,17800,17800,17800,17800,0
|
|
20240416,183800,1005152780,17800,17800,17800,17800,0
|
|
20240416,183700,1005152780,17800,17800,17800,17800,0
|
|
20240416,183600,1005152780,17800,17800,17800,17800,0
|
|
20240416,183500,1005152780,17800,17800,17800,17800,0
|
|
20240416,183400,1005152780,17800,17800,17800,17800,0
|
|
20240416,183300,1005152780,17800,17800,17800,17800,0
|
|
20240416,183200,1005152780,17800,17800,17800,17800,0
|
|
20240416,183100,1005152780,17800,17800,17800,17800,0
|
|
20240416,183000,1005152780,17800,17800,17800,17800,0
|
|
20240416,182900,1005152780,17800,17800,17800,17800,0
|
|
20240416,182800,1005152780,17800,17800,17800,17800,0
|
|
20240416,182700,1005152780,17800,17800,17800,17800,0
|
|
20240416,182600,1005152780,17800,17800,17800,17800,0
|
|
20240416,182500,1005152780,17800,17800,17800,17800,0
|
|
20240416,182400,1005152780,17800,17800,17800,17800,0
|
|
20240416,182300,1005152780,17800,17800,17800,17800,0
|
|
20240416,182200,1005152780,17800,17800,17800,17800,0
|
|
20240416,182100,1005152780,17800,17800,17800,17800,0
|
|
20240416,182000,1005152780,17800,17800,17800,17800,0
|
|
20240416,181900,1005152780,17800,17800,17800,17800,0
|
|
20240416,181800,1005152780,17800,17800,17800,17800,0
|
|
20240416,181700,1005152780,17800,17800,17800,17800,0
|
|
20240416,181600,1005152780,17800,17800,17800,17800,0
|
|
20240416,181500,1005152780,17800,17800,17800,17800,0
|
|
20240416,181400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,181300,1005152780,17800,17800,17800,17800,0
|
|
20240416,181200,1005152780,17800,17800,17800,17800,0
|
|
20240416,181100,1005152780,17800,17800,17800,17800,0
|
|
20240416,181000,1005152780,17800,17800,17800,17800,0
|
|
20240416,180900,1005152780,17800,17800,17800,17800,0
|
|
20240416,180800,1005152780,17800,17800,17800,17800,0
|
|
20240416,180700,1005152780,17800,17800,17800,17800,0
|
|
20240416,180600,1005152780,17800,17800,17800,17800,0
|
|
20240416,180500,1005152780,17800,17800,17800,17800,0
|
|
20240416,180400,1005152780,17800,17800,17800,17800,0
|
|
20240416,180300,1005152780,17800,17800,17800,17800,0
|
|
20240416,180200,1005152780,17800,17800,17800,17800,0
|
|
20240416,180100,1005152780,17800,17800,17800,17800,0
|
|
20240416,180000,1005152780,17800,17800,17800,17800,0
|
|
20240416,175900,1005152780,17800,17800,17800,17800,0
|
|
20240416,175800,1005152780,17800,17800,17800,17800,0
|
|
20240416,175700,1005152780,17800,17800,17800,17800,0
|
|
20240416,175600,1005152780,17800,17800,17800,17800,0
|
|
20240416,175500,1005152780,17800,17800,17800,17800,0
|
|
20240416,175400,1005152780,17800,17800,17800,17800,0
|
|
20240416,175300,1005152780,17800,17800,17800,17800,0
|
|
20240416,175200,1005152780,17800,17800,17800,17800,0
|
|
20240416,175100,1005152780,17800,17800,17800,17800,0
|
|
20240416,175000,1005152780,17800,17800,17800,17800,0
|
|
20240416,174900,1005152780,17800,17800,17800,17800,0
|
|
20240416,174800,1005152780,17800,17800,17800,17800,0
|
|
20240416,174700,1005152780,17800,17800,17800,17800,0
|
|
20240416,174600,1005152780,17800,17800,17800,17800,0
|
|
20240416,174500,1005152780,17800,17800,17800,17800,0
|
|
20240416,174400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,174300,1005152780,17800,17800,17800,17800,0
|
|
20240416,174200,1005152780,17800,17800,17800,17800,0
|
|
20240416,174100,1005152780,17800,17800,17800,17800,0
|
|
20240416,174000,1005152780,17800,17800,17800,17800,0
|
|
20240416,173900,1005152780,17800,17800,17800,17800,0
|
|
20240416,173800,1005152780,17800,17800,17800,17800,0
|
|
20240416,173700,1005152780,17800,17800,17800,17800,0
|
|
20240416,173600,1005152780,17800,17800,17800,17800,0
|
|
20240416,173500,1005152780,17800,17800,17800,17800,0
|
|
20240416,173400,1005152780,17800,17800,17800,17800,0
|
|
20240416,173300,1005152780,17800,17800,17800,17800,0
|
|
20240416,173200,1005152780,17800,17800,17800,17800,0
|
|
20240416,173100,1005152780,17800,17800,17800,17800,0
|
|
20240416,173000,1005152780,17800,17800,17800,17800,0
|
|
20240416,172900,1005152780,17800,17800,17800,17800,0
|
|
20240416,172800,1005152780,17800,17800,17800,17800,0
|
|
20240416,172700,1005152780,17800,17800,17800,17800,0
|
|
20240416,172600,1005152780,17800,17800,17800,17800,0
|
|
20240416,172500,1005152780,17800,17800,17800,17800,0
|
|
20240416,172400,1005152780,17800,17800,17800,17800,0
|
|
20240416,172300,1005152780,17800,17800,17800,17800,0
|
|
20240416,172200,1005152780,17800,17800,17800,17800,0
|
|
20240416,172100,1005152780,17800,17800,17800,17800,0
|
|
20240416,172000,1005152780,17800,17800,17800,17800,0
|
|
20240416,171900,1005152780,17800,17800,17800,17800,0
|
|
20240416,171800,1005152780,17800,17800,17800,17800,0
|
|
20240416,171700,1005152780,17800,17800,17800,17800,0
|
|
20240416,171600,1005152780,17800,17800,17800,17800,0
|
|
20240416,171500,1005152780,17800,17800,17800,17800,0
|
|
20240416,171400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,171300,1005152780,17800,17800,17800,17800,0
|
|
20240416,171200,1005152780,17800,17800,17800,17800,0
|
|
20240416,171100,1005152780,17800,17800,17800,17800,0
|
|
20240416,171000,1005152780,17800,17800,17800,17800,0
|
|
20240416,170900,1005152780,17800,17800,17800,17800,0
|
|
20240416,170800,1005152780,17800,17800,17800,17800,0
|
|
20240416,170700,1005152780,17800,17800,17800,17800,0
|
|
20240416,170600,1005152780,17800,17800,17800,17800,0
|
|
20240416,170500,1005152780,17800,17800,17800,17800,0
|
|
20240416,170400,1005152780,17800,17800,17800,17800,0
|
|
20240416,170300,1005152780,17800,17800,17800,17800,0
|
|
20240416,170200,1005152780,17800,17800,17800,17800,0
|
|
20240416,170100,1005152780,17800,17800,17800,17800,0
|
|
20240416,170000,1005152780,17800,17800,17800,17800,0
|
|
20240416,165900,1005152780,17800,17800,17800,17800,0
|
|
20240416,165800,1005152780,17800,17800,17800,17800,0
|
|
20240416,165700,1005152780,17800,17800,17800,17800,0
|
|
20240416,165600,1005152780,17800,17800,17800,17800,0
|
|
20240416,165500,1005152780,17800,17800,17800,17800,0
|
|
20240416,165400,1005152780,17800,17800,17800,17800,0
|
|
20240416,165300,1005152780,17800,17800,17800,17800,0
|
|
20240416,165200,1005152780,17800,17800,17800,17800,0
|
|
20240416,165100,1005152780,17800,17800,17800,17800,0
|
|
20240416,165000,1005152780,17800,17800,17800,17800,0
|
|
20240416,164900,1005152780,17800,17800,17800,17800,0
|
|
20240416,164800,1005152780,17800,17800,17800,17800,0
|
|
20240416,164700,1005152780,17800,17800,17800,17800,0
|
|
20240416,164600,1005152780,17800,17800,17800,17800,0
|
|
20240416,164500,1005152780,17800,17800,17800,17800,0
|
|
20240416,164400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,164300,1005152780,17800,17800,17800,17800,0
|
|
20240416,164200,1005152780,17800,17800,17800,17800,0
|
|
20240416,164100,1005152780,17800,17800,17800,17800,0
|
|
20240416,164000,1005152780,17800,17800,17800,17800,0
|
|
20240416,163900,1005152780,17800,17800,17800,17800,0
|
|
20240416,163800,1005152780,17800,17800,17800,17800,0
|
|
20240416,163700,1005152780,17800,17800,17800,17800,0
|
|
20240416,163600,1005152780,17800,17800,17800,17800,0
|
|
20240416,163500,1005152780,17800,17800,17800,17800,0
|
|
20240416,163400,1005152780,17800,17800,17800,17800,0
|
|
20240416,163300,1005152780,17800,17800,17800,17800,0
|
|
20240416,163200,1005152780,17800,17800,17800,17800,0
|
|
20240416,163100,1005152780,17800,17800,17800,17800,0
|
|
20240416,163000,1005152780,17800,17800,17800,17800,0
|
|
20240416,162900,1005152780,17800,17800,17800,17800,0
|
|
20240416,162800,1005152780,17800,17800,17800,17800,0
|
|
20240416,162700,1005152780,17800,17800,17800,17800,0
|
|
20240416,162600,1005152780,17800,17800,17800,17800,0
|
|
20240416,162500,1005152780,17800,17800,17800,17800,0
|
|
20240416,162400,1005152780,17800,17800,17800,17800,0
|
|
20240416,162300,1005152780,17800,17800,17800,17800,0
|
|
20240416,162200,1005152780,17800,17800,17800,17800,0
|
|
20240416,162100,1005152780,17800,17800,17800,17800,0
|
|
20240416,162000,1005152780,17800,17800,17800,17800,0
|
|
20240416,161900,1005152780,17800,17800,17800,17800,0
|
|
20240416,161800,1005152780,17800,17800,17800,17800,0
|
|
20240416,161700,1005152780,17800,17800,17800,17800,0
|
|
20240416,161600,1005152780,17800,17800,17800,17800,0
|
|
20240416,161500,1005152780,17800,17800,17800,17800,0
|
|
20240416,161400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,161300,1005152780,17800,17800,17800,17800,0
|
|
20240416,161200,1005152780,17800,17800,17800,17800,0
|
|
20240416,161100,1005152780,17800,17800,17800,17800,0
|
|
20240416,161000,1005152780,17800,17800,17800,17800,0
|
|
20240416,160900,1005152780,17800,17800,17800,17800,0
|
|
20240416,160800,1005152780,17800,17800,17800,17800,0
|
|
20240416,160700,1005152780,17800,17800,17800,17800,0
|
|
20240416,160600,1005152780,17800,17800,17800,17800,0
|
|
20240416,160500,1005152780,17800,17800,17800,17800,0
|
|
20240416,160400,1005152780,17800,17800,17800,17800,0
|
|
20240416,160300,1005152780,17800,17800,17800,17800,0
|
|
20240416,160200,1005152780,17800,17800,17800,17800,0
|
|
20240416,160100,1005152780,17800,17800,17800,17800,0
|
|
20240416,160000,1005152780,17800,17800,17800,17800,0
|
|
20240416,155900,1005152780,17800,17800,17800,17800,0
|
|
20240416,155800,1005152780,17800,17800,17800,17800,0
|
|
20240416,155700,1005152780,17800,17800,17800,17800,0
|
|
20240416,155600,1005152780,17800,17800,17800,17800,0
|
|
20240416,155500,1005152780,17800,17800,17800,17800,0
|
|
20240416,155400,1005152780,17800,17800,17800,17800,0
|
|
20240416,155300,1005152780,17800,17800,17800,17800,0
|
|
20240416,155200,1005152780,17800,17800,17800,17800,0
|
|
20240416,155100,1005152780,17800,17800,17800,17800,0
|
|
20240416,155000,1005152780,17800,17800,17800,17800,0
|
|
20240416,154900,1005152780,17800,17800,17800,17800,0
|
|
20240416,154800,1005152780,17800,17800,17800,17800,0
|
|
20240416,154700,1005152780,17800,17800,17800,17800,0
|
|
20240416,154600,1005152780,17800,17800,17800,17800,0
|
|
20240416,154500,1005152780,17800,17800,17800,17800,0
|
|
20240416,154400,1005152780,17800,17800,17800,17800,1576
|
|
20240416,154300,1005152780,17800,17800,17800,17800,0
|
|
20240416,154200,1005152780,17800,17800,17800,17800,0
|
|
20240416,154100,1005152780,17800,17800,17800,17800,0
|
|
20240416,154000,1005152780,17800,17800,17800,17800,0
|
|
20240416,153900,1005152780,17800,17800,17800,17800,0
|
|
20240416,153800,1005152780,17800,17800,17800,17800,0
|
|
20240416,153700,1005152780,17800,17800,17800,17800,0
|
|
20240416,153600,1005152780,17800,17800,17800,17800,0
|
|
20240416,153500,1005152780,17800,17800,17800,17800,0
|
|
20240416,153400,1005152780,17800,17800,17800,17800,0
|
|
20240416,153300,1005152780,17800,17800,17800,17800,0
|
|
20240416,153200,1005152780,17800,17800,17800,17800,0
|
|
20240416,153100,1005152780,17800,17800,17800,17800,0
|
|
20240416,153000,1005152780,17800,17800,17800,17800,1576
|
|
20240416,152900,977099980,17740,17740,17740,17740,0
|
|
20240416,152800,977099980,17740,17740,17740,17740,0
|
|
20240416,152700,977099980,17740,17740,17740,17740,0
|
|
20240416,152600,977099980,17740,17740,17740,17740,0
|
|
20240416,152500,977099980,17740,17740,17740,17740,0
|
|
20240416,152400,977099980,17740,17740,17740,17740,0
|
|
20240416,152300,977099980,17740,17740,17740,17740,0
|
|
20240416,152200,977099980,17740,17740,17740,17740,0
|
|
20240416,152100,977099980,17740,17740,17740,17740,0
|
|
20240416,152000,977099980,17740,17740,17740,17740,0
|
|
20240416,151900,977099980,17740,17670,17740,17670,24
|
|
20240416,151800,976675760,17660,17640,17660,17630,268
|
|
20240416,151700,971946690,17630,17630,17650,17630,172
|
|
20240416,151600,968913760,17630,17650,17650,17630,288
|
|
20240416,151500,963832740,17650,17700,17710,17650,55
|
|
20240416,151400,962861210,17710,17710,17710,17710,37
|
|
20240416,151300,962205940,17710,17710,17710,17710,0
|
|
20240416,151200,962205940,17710,17720,17720,17710,250
|
|
20240416,151100,957777660,17830,17720,17830,17710,106
|
|
20240416,151000,955899280,17850,17710,17850,17710,32
|
|
20240416,150900,955328220,17850,17710,17850,17710,2
|
|
20240416,150800,955292660,17710,17710,17860,17710,400
|
|
20240416,150700,948182300,17680,17680,17680,17680,26
|
|
20240416,150600,947722620,17680,17680,17680,17680,73
|
|
20240416,150500,946431980,17680,17700,17700,17680,122
|
|
20240416,150400,944274800,17700,17700,17700,17700,10
|
|
20240416,150300,944097800,17720,17720,17720,17720,1
|
|
20240416,150200,944080080,17720,17610,17730,17610,132
|
|
20240416,150100,941747510,17600,17670,17670,17600,5
|
|
20240416,150000,941659420,17680,17720,17720,17600,1253
|
|
20240416,145900,919591120,17740,17740,17740,17740,1
|
|
20240416,145800,919573380,17740,17730,17740,17700,173
|
|
20240416,145700,916508280,17740,17740,17740,17740,0
|
|
20240416,145600,916508280,17740,17740,17740,17740,3
|
|
20240416,145500,916455060,17730,17750,17750,17730,189
|
|
20240416,145400,913102340,17760,17760,17760,17760,0
|
|
20240416,145300,913102340,17760,17760,17760,17760,0
|
|
20240416,145200,913102340,17760,17730,17760,17730,146
|
|
20240416,145100,910511820,17730,17730,17740,17730,248
|
|
20240416,145000,906112460,17740,17740,17740,17740,0
|
|
20240416,144900,906112460,17740,17700,17740,17700,76
|
|
20240416,144800,904766180,17700,17700,17700,17700,16
|
|
20240416,144700,904482980,17740,17740,17740,17740,1
|
|
20240416,144600,904465240,17760,17760,17760,17760,0
|
|
20240416,144500,904465240,17760,17760,17760,17760,51
|
|
20240416,144400,903559480,17760,17750,17760,17750,61
|
|
20240416,144300,902476680,17750,17750,17750,17750,2
|
|
20240416,144200,902441180,17750,17740,17750,17740,52
|
|
20240416,144100,901518310,17750,17750,17750,17750,0
|
|
20240416,144000,901518310,17750,17760,17760,17750,9
|
|
20240416,143900,901358540,17680,17680,17680,17680,27
|
|
20240416,143800,900881180,17610,17640,17640,17610,674
|
|
20240416,143700,889009700,17760,17750,17760,17650,425
|
|
20240416,143600,881502200,17760,17760,17760,17760,22
|
|
20240416,143500,881111480,17760,17830,17830,17760,275
|
|
20240416,143400,876227010,17830,17810,17830,17810,33
|
|
20240416,143300,875639260,17760,17760,17760,17760,0
|
|
20240416,143200,875639260,17760,17760,17760,17760,0
|
|
20240416,143100,875639260,17760,17770,17770,17760,112
|
|
20240416,143000,873650020,17830,17830,17830,17830,0
|
|
20240416,142900,873650020,17830,17830,17830,17830,0
|
|
20240416,142800,873650020,17830,17830,17830,17830,0
|
|
20240416,142700,873650020,17830,17830,17830,17830,0
|
|
20240416,142600,873650020,17830,17780,17830,17760,31
|
|
20240416,142500,873099040,17840,17840,17840,17840,0
|
|
20240416,142400,873099040,17840,17840,17840,17840,0
|
|
20240416,142300,873099040,17840,17840,17840,17840,10
|
|
20240416,142200,872920640,17840,17840,17840,17840,2
|
|
20240416,142100,872884960,17830,17830,17830,17830,0
|
|
20240416,142000,872884960,17830,17830,17830,17830,0
|
|
20240416,141900,872884960,17830,17820,17830,17820,3
|
|
20240416,141800,872831490,17760,17760,17760,17760,31
|
|
20240416,141700,872280930,17750,17700,17750,17700,271
|
|
20240416,141600,867473330,17690,17690,17690,17690,24
|
|
20240416,141500,867048770,17610,17860,17860,17610,256
|
|
20240416,141400,862532520,17640,17800,17800,17640,200
|
|
20240416,141300,858996620,17800,17800,17800,17800,5
|
|
20240416,141200,858907620,17870,17870,17870,17870,22
|
|
20240416,141100,858514480,17870,17870,17870,17870,0
|
|
20240416,141000,858514480,17870,17830,17870,17810,33
|
|
20240416,140900,857925130,17850,17850,17850,17850,3
|
|
20240416,140800,857871580,17870,17830,17870,17820,43
|
|
20240416,140700,857104670,17830,17790,17850,17790,7
|
|
20240416,140600,856979880,17870,17860,17880,17640,283
|
|
20240416,140500,851961140,17810,17740,17810,17650,464
|
|
20240416,140400,843739240,17730,17730,17730,17730,0
|
|
20240416,140300,843739240,17730,17730,17730,17730,0
|
|
20240416,140200,843739240,17730,17730,17730,17730,22
|
|
20240416,140100,843349180,17660,17700,17700,17660,1034
|
|
20240416,140000,825073240,17700,17710,17720,17700,198
|
|
20240416,135900,821567880,17710,17710,17710,17710,28
|
|
20240416,135800,821072000,17720,17720,17720,17720,105
|
|
20240416,135700,819211400,17720,17720,17720,17720,30
|
|
20240416,135600,818679800,17720,17830,17840,17720,47
|
|
20240416,135500,817846340,17850,17850,17850,17850,5
|
|
20240416,135400,817757090,17850,17850,17850,17850,2
|
|
20240416,135300,817721390,17850,17800,17860,17730,106
|
|
20240416,135200,815833250,17720,17720,17720,17720,0
|
|
20240416,135100,815833250,17720,17720,17720,17720,36
|
|
20240416,135000,815195330,17750,17700,17750,17700,133
|
|
20240416,134900,812840430,17690,17690,17690,17690,20
|
|
20240416,134800,812486630,17700,17700,17700,17700,19
|
|
20240416,134700,812150330,17700,17740,17740,17700,1257
|
|
20240416,134600,789888460,17740,17740,17740,17740,19
|
|
20240416,134500,789551400,17740,17740,17740,17740,0
|
|
20240416,134400,789551400,17740,17750,17750,17740,60
|
|
20240416,134300,788486800,17750,17750,17750,17740,22
|
|
20240416,134200,788096460,17750,17750,17750,17750,0
|
|
20240416,134100,788096460,17750,17750,17750,17750,17
|
|
20240416,134000,787794710,17750,17750,17750,17750,0
|
|
20240416,133900,787794710,17750,17750,17750,17750,27
|
|
20240416,133800,787315460,17740,17740,17740,17740,27
|
|
20240416,133700,786836480,17790,17790,17790,17790,8
|
|
20240416,133600,786694160,17740,17740,17740,17740,28
|
|
20240416,133500,786197440,17790,17790,17790,17790,0
|
|
20240416,133400,786197440,17790,17860,17860,17790,28
|
|
20240416,133300,785698970,17850,17730,17850,17730,35
|
|
20240416,133200,785077220,17800,17800,17800,17800,100
|
|
20240416,133100,783297220,17730,17730,17730,17730,36
|
|
20240416,133000,782658940,17800,17800,17800,17800,0
|
|
20240416,132900,782658940,17800,17770,17850,17770,164
|
|
20240416,132800,779740140,17800,17730,17800,17730,39
|
|
20240416,132700,779047900,17840,17720,17840,17720,358
|
|
20240416,132600,772695180,17720,17740,17740,17720,1158
|
|
20240416,132500,752171180,17750,17770,17770,17740,1251
|
|
20240416,132400,729963200,17770,17770,17770,17770,102
|
|
20240416,132300,728150660,17770,17770,17770,17770,21
|
|
20240416,132200,727777490,17770,17770,17770,17770,0
|
|
20240416,132100,727777490,17770,17810,17810,17770,45
|
|
20240416,132000,726977360,17810,17760,17810,17760,130
|
|
20240416,131900,724664560,17760,17760,17760,17760,23
|
|
20240416,131800,724256080,17760,17760,17760,17760,28
|
|
20240416,131700,723758800,17810,17810,17810,17810,3
|
|
20240416,131600,723705370,17760,17760,17760,17760,27
|
|
20240416,131500,723225850,17760,17760,17760,17760,0
|
|
20240416,131400,723225850,17760,17810,17810,17760,54
|
|
20240416,131300,722265810,17810,17750,17810,17750,24
|
|
20240416,131200,721839690,17810,17810,17810,17810,2
|
|
20240416,131100,721804070,17750,17750,17750,17750,37
|
|
20240416,131000,721147320,17810,17810,17810,17810,3
|
|
20240416,130900,721093890,17750,17750,17750,17750,19
|
|
20240416,130800,720756640,17750,17750,17750,17750,38
|
|
20240416,130700,720082140,17750,17750,17750,17750,78
|
|
20240416,130600,718697640,17750,17810,17810,17750,271
|
|
20240416,130500,713887150,17750,17750,17750,17750,189
|
|
20240416,130400,710532400,17810,17810,17810,17750,67
|
|
20240416,130300,709341230,17810,17810,17810,17810,1
|
|
20240416,130200,709323420,17750,17740,17750,17740,47
|
|
20240416,130100,708489430,17740,17740,17740,17740,68
|
|
20240416,130000,707283110,17740,17750,17750,17740,100
|
|
20240416,125900,705508440,17810,17750,17810,17750,29
|
|
20240416,125800,704993630,17800,17810,17810,17800,105
|
|
20240416,125700,703124620,17820,17820,17820,17820,1
|
|
20240416,125600,703106800,17830,17830,17830,17830,1
|
|
20240416,125500,703088970,17840,17840,17840,17840,0
|
|
20240416,125400,703088970,17840,17850,17900,17840,24
|
|
20240416,125300,702660340,17850,17850,17850,17850,0
|
|
20240416,125200,702660340,17850,17900,17900,17850,102
|
|
20240416,125100,700834640,17920,17920,17950,17920,99
|
|
20240416,125000,699060530,17950,17850,17950,17850,946
|
|
20240416,124900,682149460,17840,17800,17840,17800,860
|
|
20240416,124800,666815420,17800,17760,17800,17760,23
|
|
20240416,124700,666406860,17760,17760,17760,17760,14
|
|
20240416,124600,666158220,17800,17800,17800,17740,121
|
|
20240416,124500,664005920,17800,17800,17800,17800,1
|
|
20240416,124400,663988120,17740,17740,17740,17740,38
|
|
20240416,124300,663314000,17740,17740,17740,17740,0
|
|
20240416,124200,663314000,17740,17800,17800,17740,26
|
|
20240416,124100,662852280,17800,17730,17800,17730,44
|
|
20240416,124000,662071950,17800,17780,17800,17780,85
|
|
20240416,123900,660559010,17770,17720,17780,17720,125
|
|
20240416,123800,658337510,17800,17790,17800,17790,3
|
|
20240416,123700,658284130,17720,17720,17720,17720,168
|
|
20240416,123600,655307170,17720,17800,17800,17720,182
|
|
20240416,123500,652081860,17800,17800,17800,17720,4
|
|
20240416,123400,652010740,17790,17720,17790,17720,57
|
|
20240416,123300,650998950,17790,17790,17790,17790,4
|
|
20240416,123200,650927790,17720,17740,17740,17720,324
|
|
20240416,123100,645183190,17740,17740,17740,17740,27
|
|
20240416,123000,644704210,17800,17800,17800,17740,10
|
|
20240416,122900,644526450,17740,17740,17740,17740,28
|
|
20240416,122800,644029730,17740,17740,17740,17740,0
|
|
20240416,122700,644029730,17740,17740,17740,17740,55
|
|
20240416,122600,643054030,17750,17750,17750,17750,91
|
|
20240416,122500,641438780,17750,17750,17750,17750,0
|
|
20240416,122400,641438780,17750,17750,17750,17750,433
|
|
20240416,122300,633753030,17750,17750,17750,17750,0
|
|
20240416,122200,633753030,17750,17770,17770,17750,52
|
|
20240416,122100,632829830,17750,17750,17750,17750,41
|
|
20240416,122000,632102080,17840,17840,17840,17840,0
|
|
20240416,121900,632102080,17840,17790,17840,17750,26
|
|
20240416,121800,631640090,17790,17790,17790,17790,203
|
|
20240416,121700,628028720,17790,17750,17790,17750,41
|
|
20240416,121600,627300930,17750,17790,17790,17750,1007
|
|
20240416,121500,609413740,17790,17790,17790,17790,35
|
|
20240416,121400,608791090,17780,17790,17790,17780,45
|
|
20240416,121300,607990890,17790,17790,17790,17790,0
|
|
20240416,121200,607990890,17790,17790,17840,17790,23
|
|
20240416,121100,607581670,17790,17790,17790,17790,35
|
|
20240416,121000,606959020,17840,17840,17840,17840,0
|
|
20240416,120900,606959020,17840,17790,17840,17790,20
|
|
20240416,120800,606603170,17850,17850,17850,17850,1
|
|
20240416,120700,606585320,17790,17850,17850,17790,31
|
|
20240416,120600,606033770,17780,17780,17780,17780,25
|
|
20240416,120500,605589270,17850,17780,17850,17780,28
|
|
20240416,120400,605091290,17780,17780,17850,17780,60
|
|
20240416,120300,604024070,17850,17780,17850,17770,251
|
|
20240416,120200,599563170,17770,17800,17850,17770,347
|
|
20240416,120100,593391000,17850,17800,17850,17800,15
|
|
20240416,120000,593123950,17800,17850,17850,17800,62
|
|
20240416,115900,592019750,17850,17850,17850,17790,68
|
|
20240416,115800,590807210,17800,17800,17800,17800,1
|
|
20240416,115700,590789410,17800,17780,17800,17780,30
|
|
20240416,115600,590255990,17780,17780,17780,17780,89
|
|
20240416,115500,588673570,17780,17800,17800,17780,28
|
|
20240416,115400,588175710,17770,17800,17800,17770,4
|
|
20240416,115300,588104570,17850,17850,17850,17850,200
|
|
20240416,115200,584534570,17760,17760,17760,17750,425
|
|
20240416,115100,576987310,17750,17810,17810,17750,1510
|
|
20240416,115000,550151700,17800,17810,17810,17800,212
|
|
20240416,114900,546376260,17800,17800,17800,17800,28
|
|
20240416,114800,545877860,17800,17800,17800,17800,20
|
|
20240416,114700,545521860,17800,17850,17850,17800,51
|
|
20240416,114600,544613860,17850,17850,17850,17850,100
|
|
20240416,114500,542828860,17850,17800,17850,17800,276
|
|
20240416,114400,537904610,17790,17780,17790,17780,45
|
|
20240416,114300,537104460,17780,17790,17790,17780,63
|
|
20240416,114200,535984220,17790,17790,17790,17790,1
|
|
20240416,114100,535966430,17780,17780,17780,17780,0
|
|
20240416,114000,535966430,17780,17780,17780,17780,33
|
|
20240416,113900,535379690,17780,17800,17800,17780,395
|
|
20240416,113800,528353270,17800,17790,17800,17790,51
|
|
20240416,113700,527445970,17780,17780,17780,17780,49
|
|
20240416,113600,526574750,17780,17830,17830,17770,1216
|
|
20240416,113500,504928220,17830,17850,17850,17830,284
|
|
20240416,113400,499861880,17850,17860,17860,17850,95
|
|
20240416,113300,498165880,17920,17920,17920,17920,100
|
|
20240416,113200,496373880,17840,17850,17870,17840,223
|
|
20240416,113100,492391890,17850,17850,17850,17850,110
|
|
20240416,113000,490428390,17850,17920,17920,17850,427
|
|
20240416,112900,482801680,17920,17890,17920,17880,509
|
|
20240416,112800,473698160,17920,17920,17920,17920,50
|
|
20240416,112700,472802160,17920,17920,17920,17890,48
|
|
20240416,112600,471943350,17890,17890,17890,17890,60
|
|
20240416,112500,470869950,17890,17890,17890,17890,27
|
|
20240416,112400,470386920,17900,17900,17900,17900,108
|
|
20240416,112300,468453720,17900,17900,17900,17900,0
|
|
20240416,112200,468453720,17900,17900,17900,17900,15
|
|
20240416,112100,468185220,17910,17910,17910,17910,0
|
|
20240416,112000,468185220,17910,17920,17920,17910,132
|
|
20240416,111900,465820800,17920,17890,17920,17890,80
|
|
20240416,111800,464388390,17910,17910,17910,17910,8
|
|
20240416,111700,464245110,17880,17880,17880,17880,40
|
|
20240416,111600,463529910,17880,17880,17880,17880,0
|
|
20240416,111500,463529910,17880,17880,17880,17880,15
|
|
20240416,111400,463261710,17880,17930,17930,17880,431
|
|
20240416,111300,455552790,17940,17940,17940,17940,32
|
|
20240416,111200,454978710,17940,17940,17940,17940,6
|
|
20240416,111100,454871070,17950,17950,17950,17940,19
|
|
20240416,111000,454530030,17950,17980,17980,17950,44
|
|
20240416,110900,453739760,17990,17880,17990,17880,71
|
|
20240416,110800,452464120,17990,17890,17990,17880,479
|
|
20240416,110700,443867290,17890,17890,17890,17880,72
|
|
20240416,110600,442579540,17890,17900,17900,17890,1516
|
|
20240416,110500,415444560,17900,17920,17920,17900,172
|
|
20240416,110400,412365740,17950,17900,17950,17900,51
|
|
20240416,110300,411452410,17920,17920,17920,17920,3
|
|
20240416,110200,411398650,17900,17910,17920,17900,377
|
|
20240416,110100,404649510,17920,17920,17920,17910,300
|
|
20240416,110000,399276390,17920,17920,17920,17920,5
|
|
20240416,105900,399186790,17950,17910,17950,17910,207
|
|
20240416,105800,395479140,17910,17950,17950,17910,33
|
|
20240416,105700,394887390,17950,17910,17950,17910,47
|
|
20240416,105600,394045180,17950,17950,17950,17950,17
|
|
20240416,105500,393740030,17910,17910,17910,17910,20
|
|
20240416,105400,393381830,17900,17900,17900,17900,13
|
|
20240416,105300,393149130,17900,17900,17910,17900,1255
|
|
20240416,105200,370684130,17910,17910,17910,17900,50
|
|
20240416,105100,369788780,17900,17900,17900,17900,0
|
|
20240416,105000,369788780,17900,17910,17910,17900,33
|
|
20240416,104900,369197820,17910,17910,17910,17910,0
|
|
20240416,104800,369197820,17910,17910,17910,17910,15
|
|
20240416,104700,368929170,17900,17900,17900,17900,240
|
|
20240416,104600,364633170,17900,17940,17940,17900,2050
|
|
20240416,104500,327928210,17950,17960,17960,17950,120
|
|
20240416,104400,325774130,17950,17940,17950,17940,154
|
|
20240416,104300,323010140,17940,17960,17960,17940,380
|
|
20240416,104200,316186980,17950,17990,17990,17950,593
|
|
20240416,104100,305532410,18000,18010,18010,18000,1356
|
|
20240416,104000,281123100,18010,18030,18030,18010,1108
|
|
20240416,103900,261163330,18030,18040,18040,18030,261
|
|
20240416,103800,256456090,18040,18040,18040,18040,184
|
|
20240416,103700,253136730,18040,18050,18050,18040,67
|
|
20240416,103600,251927770,18050,18050,18050,18050,60
|
|
20240416,103500,250844770,18050,18060,18060,18050,186
|
|
20240416,103400,247486970,18060,18050,18060,18050,28
|
|
20240416,103300,246981560,18040,18070,18070,18040,532
|
|
20240416,103200,237376860,18050,18050,18050,18050,20
|
|
20240416,103100,237015860,18050,18090,18090,18050,1554
|
|
20240416,103000,208940800,18090,18090,18090,18090,238
|
|
20240416,102900,204635380,18090,18090,18090,18090,0
|
|
20240416,102800,204635380,18090,18090,18090,18090,17
|
|
20240416,102700,204327850,18130,18080,18130,18080,32
|
|
20240416,102600,203749190,18070,18070,18070,18070,0
|
|
20240416,102500,203749190,18070,18070,18070,18070,46
|
|
20240416,102400,202917970,18060,18060,18060,18060,29
|
|
20240416,102300,202394230,18060,18070,18070,18060,229
|
|
20240416,102200,198256710,18130,18070,18130,18060,39
|
|
20240416,102100,197551960,18080,18080,18080,18080,1
|
|
20240416,102000,197533880,18130,18100,18130,18060,982
|
|
20240416,101900,179778850,18130,18140,18140,18100,1564
|
|
20240416,101800,151447360,18140,18140,18140,18140,20
|
|
20240416,101700,151084560,18140,18170,18190,18140,968
|
|
20240416,101600,133510190,18180,18180,18180,18180,271
|
|
20240416,101500,128583410,18180,18180,18180,18180,121
|
|
20240416,101400,126383630,18180,18180,18180,18180,0
|
|
20240416,101300,126383630,18180,18180,18180,18180,33
|
|
20240416,101200,125783690,18190,18190,18190,18190,12
|
|
20240416,101100,125565410,18190,18190,18190,18190,0
|
|
20240416,101000,125565410,18190,18190,18190,18190,102
|
|
20240416,100900,123710030,18190,18190,18190,18190,13
|
|
20240416,100800,123473560,18190,18190,18190,18190,27
|
|
20240416,100700,122982430,18200,18200,18200,18200,5
|
|
20240416,100600,122891430,18190,18190,18190,18190,0
|
|
20240416,100500,122891430,18190,18190,18190,18190,14
|
|
20240416,100400,122636770,18190,18190,18190,18190,25
|
|
20240416,100300,122182020,18180,18180,18180,18180,50
|
|
20240416,100200,121273020,18180,18180,18180,18180,18
|
|
20240416,100100,120945780,18300,18310,18310,18300,6
|
|
20240416,100000,120835930,18180,18190,18190,18180,61
|
|
20240416,095900,119726700,18180,18180,18180,18180,0
|
|
20240416,095800,119726700,18180,18320,18320,18180,5
|
|
20240416,095700,119635510,18190,18190,18190,18190,23
|
|
20240416,095600,119217140,18190,18310,18310,18190,13
|
|
20240416,095500,118980550,18190,18190,18190,18190,21
|
|
20240416,095400,118598560,18190,18190,18190,18190,32
|
|
20240416,095300,118016480,18190,18190,18190,18190,2
|
|
20240416,095200,117980100,18180,18190,18310,18180,44
|
|
20240416,095100,117178630,18190,18180,18190,18180,66
|
|
20240416,095000,115978640,18210,18240,18240,18210,1051
|
|
20240416,094900,96827930,18250,18250,18250,18250,74
|
|
20240416,094800,95477430,18250,18240,18250,18240,36
|
|
20240416,094700,94820690,18240,18240,18240,18240,0
|
|
20240416,094600,94820690,18240,18240,18240,18240,40
|
|
20240416,094500,94091090,18220,18220,18220,18220,15
|
|
20240416,094400,93817790,18220,18220,18220,18220,16
|
|
20240416,094300,93526270,18220,18300,18300,18220,38
|
|
20240416,094200,92833030,18210,18210,18210,18210,0
|
|
20240416,094100,92833030,18210,18210,18210,18210,23
|
|
20240416,094000,92414200,18300,18300,18300,18300,8
|
|
20240416,093900,92267800,18210,18210,18210,18210,0
|
|
20240416,093800,92267800,18210,18210,18210,18210,27
|
|
20240416,093700,91776130,18380,18190,18380,18190,30
|
|
20240416,093600,91228860,18190,18190,18200,18190,78
|
|
20240416,093500,89809760,18190,18190,18190,18190,17
|
|
20240416,093400,89500530,18200,18200,18200,18200,0
|
|
20240416,093300,89500530,18200,18200,18200,18200,10
|
|
20240416,093200,89318530,18190,18190,18190,18190,5
|
|
20240416,093100,89227580,18180,18190,18190,18180,94
|
|
20240416,093000,87518220,18270,18270,18270,18270,5
|
|
20240416,092900,87426870,18290,18290,18290,18290,0
|
|
20240416,092800,87426870,18290,18290,18290,18290,101
|
|
20240416,092700,85579580,18350,18350,18350,18350,20
|
|
20240416,092600,85212580,18350,18190,18350,18190,303
|
|
20240416,092500,79697580,18190,18180,18190,18120,127
|
|
20240416,092400,77395780,18120,18170,18170,18120,494
|
|
20240416,092300,68441190,18140,18140,18140,18140,155
|
|
20240416,092200,65629490,18140,18140,18140,18140,0
|
|
20240416,092100,65629490,18140,18190,18190,18140,239
|
|
20240416,092000,61292690,18160,18150,18160,18150,159
|
|
20240416,091900,58406530,18140,18150,18150,18140,106
|
|
20240416,091800,56483630,18150,18190,18190,18150,86
|
|
20240416,091700,54922570,18190,18190,18190,18190,5
|
|
20240416,091600,54831620,18150,18150,18160,18150,303
|
|
20240416,091500,49331170,18150,18160,18160,18150,344
|
|
20240416,091400,43087560,18160,18190,18190,18160,202
|
|
20240416,091300,39418430,18190,18200,18200,18190,307
|
|
20240416,091200,33831420,18200,18200,18200,18200,5
|
|
20240416,091100,33740420,18200,18210,18210,18200,274
|
|
20240416,091000,28751270,18210,18230,18230,18200,739
|
|
20240416,090900,15287990,18240,18290,18290,18240,331
|
|
20240416,090800,9241590,18290,18320,18320,18290,45
|
|
20240416,090700,8417700,18290,18290,18290,18290,20
|
|
20240416,090600,8051900,18320,18320,18320,18320,10
|
|
20240416,090500,7868700,18500,18300,18500,18300,19
|
|
20240416,090400,7520700,18290,18290,18290,18290,0
|
|
20240416,090300,7520700,18290,18290,18290,18290,38
|
|
20240416,090200,6825680,18250,18260,18260,18250,26
|
|
20240416,090100,6351120,18220,18620,18620,18220,132
|
|
20240416,090000,3932780,18630,18640,18640,18630,211
|