647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,194300,1177356180,17290,17290,17290,17290,0
|
|
20240417,194200,1177356180,17290,17290,17290,17290,0
|
|
20240417,194100,1177356180,17290,17290,17290,17290,0
|
|
20240417,194000,1177356180,17290,17290,17290,17290,0
|
|
20240417,193900,1177356180,17290,17290,17290,17290,0
|
|
20240417,193800,1177356180,17290,17290,17290,17290,0
|
|
20240417,193700,1177356180,17290,17290,17290,17290,0
|
|
20240417,193600,1177356180,17290,17290,17290,17290,0
|
|
20240417,193500,1177356180,17290,17290,17290,17290,0
|
|
20240417,193400,1177356180,17290,17290,17290,17290,0
|
|
20240417,193300,1177356180,17290,17290,17290,17290,0
|
|
20240417,193200,1177356180,17290,17290,17290,17290,0
|
|
20240417,193100,1177356180,17290,17290,17290,17290,0
|
|
20240417,193000,1177356180,17290,17290,17290,17290,0
|
|
20240417,192900,1177356180,17290,17290,17290,17290,0
|
|
20240417,192800,1177356180,17290,17290,17290,17290,0
|
|
20240417,192700,1177356180,17290,17290,17290,17290,0
|
|
20240417,192600,1177356180,17290,17290,17290,17290,0
|
|
20240417,192500,1177356180,17290,17290,17290,17290,0
|
|
20240417,192400,1177356180,17290,17290,17290,17290,0
|
|
20240417,192300,1177356180,17290,17290,17290,17290,0
|
|
20240417,192200,1177356180,17290,17290,17290,17290,0
|
|
20240417,192100,1177356180,17290,17290,17290,17290,0
|
|
20240417,192000,1177356180,17290,17290,17290,17290,0
|
|
20240417,191900,1177356180,17290,17290,17290,17290,0
|
|
20240417,191800,1177356180,17290,17290,17290,17290,0
|
|
20240417,191700,1177356180,17290,17290,17290,17290,0
|
|
20240417,191600,1177356180,17290,17290,17290,17290,0
|
|
20240417,191500,1177356180,17290,17290,17290,17290,0
|
|
20240417,191400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,191300,1177356180,17290,17290,17290,17290,0
|
|
20240417,191200,1177356180,17290,17290,17290,17290,0
|
|
20240417,191100,1177356180,17290,17290,17290,17290,0
|
|
20240417,191000,1177356180,17290,17290,17290,17290,0
|
|
20240417,190900,1177356180,17290,17290,17290,17290,0
|
|
20240417,190800,1177356180,17290,17290,17290,17290,0
|
|
20240417,190700,1177356180,17290,17290,17290,17290,0
|
|
20240417,190600,1177356180,17290,17290,17290,17290,0
|
|
20240417,190500,1177356180,17290,17290,17290,17290,0
|
|
20240417,190400,1177356180,17290,17290,17290,17290,0
|
|
20240417,190300,1177356180,17290,17290,17290,17290,0
|
|
20240417,190200,1177356180,17290,17290,17290,17290,0
|
|
20240417,190100,1177356180,17290,17290,17290,17290,0
|
|
20240417,190000,1177356180,17290,17290,17290,17290,0
|
|
20240417,185900,1177356180,17290,17290,17290,17290,0
|
|
20240417,185800,1177356180,17290,17290,17290,17290,0
|
|
20240417,185700,1177356180,17290,17290,17290,17290,0
|
|
20240417,185600,1177356180,17290,17290,17290,17290,0
|
|
20240417,185500,1177356180,17290,17290,17290,17290,0
|
|
20240417,185400,1177356180,17290,17290,17290,17290,0
|
|
20240417,185300,1177356180,17290,17290,17290,17290,0
|
|
20240417,185200,1177356180,17290,17290,17290,17290,0
|
|
20240417,185100,1177356180,17290,17290,17290,17290,0
|
|
20240417,185000,1177356180,17290,17290,17290,17290,0
|
|
20240417,184900,1177356180,17290,17290,17290,17290,0
|
|
20240417,184800,1177356180,17290,17290,17290,17290,0
|
|
20240417,184700,1177356180,17290,17290,17290,17290,0
|
|
20240417,184600,1177356180,17290,17290,17290,17290,0
|
|
20240417,184500,1177356180,17290,17290,17290,17290,0
|
|
20240417,184400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,184300,1177356180,17290,17290,17290,17290,0
|
|
20240417,184200,1177356180,17290,17290,17290,17290,0
|
|
20240417,184100,1177356180,17290,17290,17290,17290,0
|
|
20240417,184000,1177356180,17290,17290,17290,17290,0
|
|
20240417,183900,1177356180,17290,17290,17290,17290,0
|
|
20240417,183800,1177356180,17290,17290,17290,17290,0
|
|
20240417,183700,1177356180,17290,17290,17290,17290,0
|
|
20240417,183600,1177356180,17290,17290,17290,17290,0
|
|
20240417,183500,1177356180,17290,17290,17290,17290,0
|
|
20240417,183400,1177356180,17290,17290,17290,17290,0
|
|
20240417,183300,1177356180,17290,17290,17290,17290,0
|
|
20240417,183200,1177356180,17290,17290,17290,17290,0
|
|
20240417,183100,1177356180,17290,17290,17290,17290,0
|
|
20240417,183000,1177356180,17290,17290,17290,17290,0
|
|
20240417,182900,1177356180,17290,17290,17290,17290,0
|
|
20240417,182800,1177356180,17290,17290,17290,17290,0
|
|
20240417,182700,1177356180,17290,17290,17290,17290,0
|
|
20240417,182600,1177356180,17290,17290,17290,17290,0
|
|
20240417,182500,1177356180,17290,17290,17290,17290,0
|
|
20240417,182400,1177356180,17290,17290,17290,17290,0
|
|
20240417,182300,1177356180,17290,17290,17290,17290,0
|
|
20240417,182200,1177356180,17290,17290,17290,17290,0
|
|
20240417,182100,1177356180,17290,17290,17290,17290,0
|
|
20240417,182000,1177356180,17290,17290,17290,17290,0
|
|
20240417,181900,1177356180,17290,17290,17290,17290,0
|
|
20240417,181800,1177356180,17290,17290,17290,17290,0
|
|
20240417,181700,1177356180,17290,17290,17290,17290,0
|
|
20240417,181600,1177356180,17290,17290,17290,17290,0
|
|
20240417,181500,1177356180,17290,17290,17290,17290,0
|
|
20240417,181400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,181300,1177356180,17290,17290,17290,17290,0
|
|
20240417,181200,1177356180,17290,17290,17290,17290,0
|
|
20240417,181100,1177356180,17290,17290,17290,17290,0
|
|
20240417,181000,1177356180,17290,17290,17290,17290,0
|
|
20240417,180900,1177356180,17290,17290,17290,17290,0
|
|
20240417,180800,1177356180,17290,17290,17290,17290,0
|
|
20240417,180700,1177356180,17290,17290,17290,17290,0
|
|
20240417,180600,1177356180,17290,17290,17290,17290,0
|
|
20240417,180500,1177356180,17290,17290,17290,17290,0
|
|
20240417,180400,1177356180,17290,17290,17290,17290,0
|
|
20240417,180300,1177356180,17290,17290,17290,17290,0
|
|
20240417,180200,1177356180,17290,17290,17290,17290,0
|
|
20240417,180100,1177356180,17290,17290,17290,17290,0
|
|
20240417,180000,1177356180,17290,17290,17290,17290,0
|
|
20240417,175900,1177356180,17290,17290,17290,17290,0
|
|
20240417,175800,1177356180,17290,17290,17290,17290,0
|
|
20240417,175700,1177356180,17290,17290,17290,17290,0
|
|
20240417,175600,1177356180,17290,17290,17290,17290,0
|
|
20240417,175500,1177356180,17290,17290,17290,17290,0
|
|
20240417,175400,1177356180,17290,17290,17290,17290,0
|
|
20240417,175300,1177356180,17290,17290,17290,17290,0
|
|
20240417,175200,1177356180,17290,17290,17290,17290,0
|
|
20240417,175100,1177356180,17290,17290,17290,17290,0
|
|
20240417,175000,1177356180,17290,17290,17290,17290,0
|
|
20240417,174900,1177356180,17290,17290,17290,17290,0
|
|
20240417,174800,1177356180,17290,17290,17290,17290,0
|
|
20240417,174700,1177356180,17290,17290,17290,17290,0
|
|
20240417,174600,1177356180,17290,17290,17290,17290,0
|
|
20240417,174500,1177356180,17290,17290,17290,17290,0
|
|
20240417,174400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,174300,1177356180,17290,17290,17290,17290,0
|
|
20240417,174200,1177356180,17290,17290,17290,17290,0
|
|
20240417,174100,1177356180,17290,17290,17290,17290,0
|
|
20240417,174000,1177356180,17290,17290,17290,17290,0
|
|
20240417,173900,1177356180,17290,17290,17290,17290,0
|
|
20240417,173800,1177356180,17290,17290,17290,17290,0
|
|
20240417,173700,1177356180,17290,17290,17290,17290,0
|
|
20240417,173600,1177356180,17290,17290,17290,17290,0
|
|
20240417,173500,1177356180,17290,17290,17290,17290,0
|
|
20240417,173400,1177356180,17290,17290,17290,17290,0
|
|
20240417,173300,1177356180,17290,17290,17290,17290,0
|
|
20240417,173200,1177356180,17290,17290,17290,17290,0
|
|
20240417,173100,1177356180,17290,17290,17290,17290,0
|
|
20240417,173000,1177356180,17290,17290,17290,17290,0
|
|
20240417,172900,1177356180,17290,17290,17290,17290,0
|
|
20240417,172800,1177356180,17290,17290,17290,17290,0
|
|
20240417,172700,1177356180,17290,17290,17290,17290,0
|
|
20240417,172600,1177356180,17290,17290,17290,17290,0
|
|
20240417,172500,1177356180,17290,17290,17290,17290,0
|
|
20240417,172400,1177356180,17290,17290,17290,17290,0
|
|
20240417,172300,1177356180,17290,17290,17290,17290,0
|
|
20240417,172200,1177356180,17290,17290,17290,17290,0
|
|
20240417,172100,1177356180,17290,17290,17290,17290,0
|
|
20240417,172000,1177356180,17290,17290,17290,17290,0
|
|
20240417,171900,1177356180,17290,17290,17290,17290,0
|
|
20240417,171800,1177356180,17290,17290,17290,17290,0
|
|
20240417,171700,1177356180,17290,17290,17290,17290,0
|
|
20240417,171600,1177356180,17290,17290,17290,17290,0
|
|
20240417,171500,1177356180,17290,17290,17290,17290,0
|
|
20240417,171400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,171300,1177356180,17290,17290,17290,17290,0
|
|
20240417,171200,1177356180,17290,17290,17290,17290,0
|
|
20240417,171100,1177356180,17290,17290,17290,17290,0
|
|
20240417,171000,1177356180,17290,17290,17290,17290,0
|
|
20240417,170900,1177356180,17290,17290,17290,17290,0
|
|
20240417,170800,1177356180,17290,17290,17290,17290,0
|
|
20240417,170700,1177356180,17290,17290,17290,17290,0
|
|
20240417,170600,1177356180,17290,17290,17290,17290,0
|
|
20240417,170500,1177356180,17290,17290,17290,17290,0
|
|
20240417,170400,1177356180,17290,17290,17290,17290,0
|
|
20240417,170300,1177356180,17290,17290,17290,17290,0
|
|
20240417,170200,1177356180,17290,17290,17290,17290,0
|
|
20240417,170100,1177356180,17290,17290,17290,17290,0
|
|
20240417,170000,1177356180,17290,17290,17290,17290,0
|
|
20240417,165900,1177356180,17290,17290,17290,17290,0
|
|
20240417,165800,1177356180,17290,17290,17290,17290,0
|
|
20240417,165700,1177356180,17290,17290,17290,17290,0
|
|
20240417,165600,1177356180,17290,17290,17290,17290,0
|
|
20240417,165500,1177356180,17290,17290,17290,17290,0
|
|
20240417,165400,1177356180,17290,17290,17290,17290,0
|
|
20240417,165300,1177356180,17290,17290,17290,17290,0
|
|
20240417,165200,1177356180,17290,17290,17290,17290,0
|
|
20240417,165100,1177356180,17290,17290,17290,17290,0
|
|
20240417,165000,1177356180,17290,17290,17290,17290,0
|
|
20240417,164900,1177356180,17290,17290,17290,17290,0
|
|
20240417,164800,1177356180,17290,17290,17290,17290,0
|
|
20240417,164700,1177356180,17290,17290,17290,17290,0
|
|
20240417,164600,1177356180,17290,17290,17290,17290,0
|
|
20240417,164500,1177356180,17290,17290,17290,17290,0
|
|
20240417,164400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,164300,1177356180,17290,17290,17290,17290,0
|
|
20240417,164200,1177356180,17290,17290,17290,17290,0
|
|
20240417,164100,1177356180,17290,17290,17290,17290,0
|
|
20240417,164000,1177356180,17290,17290,17290,17290,0
|
|
20240417,163900,1177356180,17290,17290,17290,17290,0
|
|
20240417,163800,1177356180,17290,17290,17290,17290,0
|
|
20240417,163700,1177356180,17290,17290,17290,17290,0
|
|
20240417,163600,1177356180,17290,17290,17290,17290,0
|
|
20240417,163500,1177356180,17290,17290,17290,17290,0
|
|
20240417,163400,1177356180,17290,17290,17290,17290,0
|
|
20240417,163300,1177356180,17290,17290,17290,17290,0
|
|
20240417,163200,1177356180,17290,17290,17290,17290,0
|
|
20240417,163100,1177356180,17290,17290,17290,17290,0
|
|
20240417,163000,1177356180,17290,17290,17290,17290,0
|
|
20240417,162900,1177356180,17290,17290,17290,17290,0
|
|
20240417,162800,1177356180,17290,17290,17290,17290,0
|
|
20240417,162700,1177356180,17290,17290,17290,17290,0
|
|
20240417,162600,1177356180,17290,17290,17290,17290,0
|
|
20240417,162500,1177356180,17290,17290,17290,17290,0
|
|
20240417,162400,1177356180,17290,17290,17290,17290,0
|
|
20240417,162300,1177356180,17290,17290,17290,17290,0
|
|
20240417,162200,1177356180,17290,17290,17290,17290,0
|
|
20240417,162100,1177356180,17290,17290,17290,17290,0
|
|
20240417,162000,1177356180,17290,17290,17290,17290,0
|
|
20240417,161900,1177356180,17290,17290,17290,17290,0
|
|
20240417,161800,1177356180,17290,17290,17290,17290,0
|
|
20240417,161700,1177356180,17290,17290,17290,17290,0
|
|
20240417,161600,1177356180,17290,17290,17290,17290,0
|
|
20240417,161500,1177356180,17290,17290,17290,17290,0
|
|
20240417,161400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,161300,1177356180,17290,17290,17290,17290,0
|
|
20240417,161200,1177356180,17290,17290,17290,17290,0
|
|
20240417,161100,1177356180,17290,17290,17290,17290,0
|
|
20240417,161000,1177356180,17290,17290,17290,17290,0
|
|
20240417,160900,1177356180,17290,17290,17290,17290,0
|
|
20240417,160800,1177356180,17290,17290,17290,17290,0
|
|
20240417,160700,1177356180,17290,17290,17290,17290,0
|
|
20240417,160600,1177356180,17290,17290,17290,17290,0
|
|
20240417,160500,1177356180,17290,17290,17290,17290,0
|
|
20240417,160400,1177356180,17290,17290,17290,17290,0
|
|
20240417,160300,1177356180,17290,17290,17290,17290,0
|
|
20240417,160200,1177356180,17290,17290,17290,17290,0
|
|
20240417,160100,1177356180,17290,17290,17290,17290,0
|
|
20240417,160000,1177356180,17290,17290,17290,17290,0
|
|
20240417,155900,1177356180,17290,17290,17290,17290,0
|
|
20240417,155800,1177356180,17290,17290,17290,17290,0
|
|
20240417,155700,1177356180,17290,17290,17290,17290,0
|
|
20240417,155600,1177356180,17290,17290,17290,17290,0
|
|
20240417,155500,1177356180,17290,17290,17290,17290,0
|
|
20240417,155400,1177356180,17290,17290,17290,17290,0
|
|
20240417,155300,1177356180,17290,17290,17290,17290,0
|
|
20240417,155200,1177356180,17290,17290,17290,17290,0
|
|
20240417,155100,1177356180,17290,17290,17290,17290,0
|
|
20240417,155000,1177356180,17290,17290,17290,17290,0
|
|
20240417,154900,1177356180,17290,17290,17290,17290,0
|
|
20240417,154800,1177356180,17290,17290,17290,17290,0
|
|
20240417,154700,1177356180,17290,17290,17290,17290,0
|
|
20240417,154600,1177356180,17290,17290,17290,17290,0
|
|
20240417,154500,1177356180,17290,17290,17290,17290,0
|
|
20240417,154400,1177356180,17290,17290,17290,17290,1131
|
|
20240417,154300,1177356180,17290,17290,17290,17290,0
|
|
20240417,154200,1177356180,17290,17290,17290,17290,0
|
|
20240417,154100,1177356180,17290,17290,17290,17290,0
|
|
20240417,154000,1177356180,17290,17290,17290,17290,0
|
|
20240417,153900,1177356180,17290,17290,17290,17290,0
|
|
20240417,153800,1177356180,17290,17290,17290,17290,0
|
|
20240417,153700,1177356180,17290,17290,17290,17290,0
|
|
20240417,153600,1177356180,17290,17290,17290,17290,0
|
|
20240417,153500,1177356180,17290,17290,17290,17290,0
|
|
20240417,153400,1177356180,17290,17290,17290,17290,0
|
|
20240417,153300,1177356180,17290,17290,17290,17290,0
|
|
20240417,153200,1177356180,17290,17290,17290,17290,0
|
|
20240417,153100,1177356180,17290,17290,17290,17290,0
|
|
20240417,153000,1177356180,17290,17290,17290,17290,1131
|
|
20240417,152900,1157801190,17340,17340,17340,17340,0
|
|
20240417,152800,1157801190,17340,17340,17340,17340,0
|
|
20240417,152700,1157801190,17340,17340,17340,17340,0
|
|
20240417,152600,1157801190,17340,17340,17340,17340,0
|
|
20240417,152500,1157801190,17340,17340,17340,17340,0
|
|
20240417,152400,1157801190,17340,17340,17340,17340,0
|
|
20240417,152300,1157801190,17340,17340,17340,17340,0
|
|
20240417,152200,1157801190,17340,17340,17340,17340,0
|
|
20240417,152100,1157801190,17340,17340,17340,17340,0
|
|
20240417,152000,1157801190,17340,17340,17340,17340,0
|
|
20240417,151900,1157801190,17340,17330,17340,17290,157
|
|
20240417,151800,1155085240,17330,17320,17340,17300,45
|
|
20240417,151700,1154306200,17350,17340,17350,17340,163
|
|
20240417,151600,1151479770,17350,17350,17350,17310,21
|
|
20240417,151500,1151115500,17360,17360,17360,17360,21
|
|
20240417,151400,1150750940,17300,17360,17360,17300,40
|
|
20240417,151300,1150058640,17360,17360,17360,17360,0
|
|
20240417,151200,1150058640,17360,17360,17360,17360,1
|
|
20240417,151100,1150041280,17280,17370,17370,17280,442
|
|
20240417,151000,1142395330,17390,17390,17390,17380,32
|
|
20240417,150900,1141839050,17380,17310,17380,17310,11
|
|
20240417,150800,1141648570,17310,17310,17310,17310,0
|
|
20240417,150700,1141648570,17310,17310,17310,17310,100
|
|
20240417,150600,1139917570,17410,17360,17410,17320,602
|
|
20240417,150500,1129478490,17410,17410,17410,17410,4
|
|
20240417,150400,1129408850,17430,17430,17430,17430,0
|
|
20240417,150300,1129408850,17430,17430,17430,17430,0
|
|
20240417,150200,1129408850,17430,17430,17430,17430,0
|
|
20240417,150100,1129408850,17430,17430,17430,17430,0
|
|
20240417,150000,1129408850,17430,17430,17430,17430,1
|
|
20240417,145900,1129391420,17370,17390,17390,17370,387
|
|
20240417,145800,1122665250,17430,17430,17430,17430,58
|
|
20240417,145700,1121654310,17430,17430,17430,17430,1
|
|
20240417,145600,1121636880,17440,17440,17440,17440,0
|
|
20240417,145500,1121636880,17440,17440,17440,17440,0
|
|
20240417,145400,1121636880,17440,17440,17440,17440,0
|
|
20240417,145300,1121636880,17440,17440,17440,17440,30
|
|
20240417,145200,1121113680,17470,17440,17470,17440,286
|
|
20240417,145100,1116119150,17450,17450,17450,17450,4
|
|
20240417,145000,1116049350,17460,17460,17460,17460,0
|
|
20240417,144900,1116049350,17460,17460,17460,17460,0
|
|
20240417,144800,1116049350,17460,17460,17460,17460,0
|
|
20240417,144700,1116049350,17460,17460,17460,17460,1
|
|
20240417,144600,1116031890,17420,17420,17420,17420,0
|
|
20240417,144500,1116031890,17420,17420,17420,17420,0
|
|
20240417,144400,1116031890,17420,17420,17420,17420,0
|
|
20240417,144300,1116031890,17420,17420,17420,17420,0
|
|
20240417,144200,1116031890,17420,17400,17420,17400,675
|
|
20240417,144100,1104278370,17400,17400,17400,17400,10
|
|
20240417,144000,1104104370,17400,17400,17400,17400,91
|
|
20240417,143900,1102520970,17420,17420,17420,17420,104
|
|
20240417,143800,1100709290,17420,17420,17420,17420,0
|
|
20240417,143700,1100709290,17420,17420,17420,17420,0
|
|
20240417,143600,1100709290,17420,17420,17420,17420,0
|
|
20240417,143500,1100709290,17420,17440,17440,17420,300
|
|
20240417,143400,1095482600,17440,17440,17440,17440,0
|
|
20240417,143300,1095482600,17440,17440,17440,17440,0
|
|
20240417,143200,1095482600,17440,17440,17440,17440,0
|
|
20240417,143100,1095482600,17440,17440,17440,17440,0
|
|
20240417,143000,1095482600,17440,17440,17440,17440,1
|
|
20240417,142900,1095465160,17440,17440,17440,17440,0
|
|
20240417,142800,1095465160,17440,17450,17450,17440,500
|
|
20240417,142700,1086743850,17450,17450,17450,17450,56
|
|
20240417,142600,1085766650,17480,17480,17480,17480,0
|
|
20240417,142500,1085766650,17480,17480,17480,17480,0
|
|
20240417,142400,1085766650,17480,17480,17480,17480,0
|
|
20240417,142300,1085766650,17480,17480,17480,17480,120
|
|
20240417,142200,1083669050,17480,17550,17550,17480,33
|
|
20240417,142100,1083092000,17550,17540,17550,17540,3
|
|
20240417,142000,1083039370,17540,17540,17540,17540,0
|
|
20240417,141900,1083039370,17540,17540,17540,17540,0
|
|
20240417,141800,1083039370,17540,17540,17540,17540,0
|
|
20240417,141700,1083039370,17540,17540,17540,17540,10
|
|
20240417,141600,1082863970,17550,17550,17550,17550,0
|
|
20240417,141500,1082863970,17550,17550,17550,17550,0
|
|
20240417,141400,1082863970,17550,17550,17550,17550,0
|
|
20240417,141300,1082863970,17550,17550,17550,17550,0
|
|
20240417,141200,1082863970,17550,17550,17550,17550,0
|
|
20240417,141100,1082863970,17550,17550,17550,17550,0
|
|
20240417,141000,1082863970,17550,17550,17550,17550,0
|
|
20240417,140900,1082863970,17550,17550,17550,17550,0
|
|
20240417,140800,1082863970,17550,17550,17550,17550,10
|
|
20240417,140700,1082688470,17550,17490,17550,17490,60
|
|
20240417,140600,1081636780,17550,17550,17550,17550,4
|
|
20240417,140500,1081566580,17560,17560,17560,17560,0
|
|
20240417,140400,1081566580,17560,17560,17560,17560,2
|
|
20240417,140300,1081531460,17560,17540,17560,17540,29
|
|
20240417,140200,1081022760,17570,17570,17570,17570,2
|
|
20240417,140100,1080987620,17540,17540,17540,17540,0
|
|
20240417,140000,1080987620,17540,17550,17550,17540,96
|
|
20240417,135900,1079303590,17570,17570,17570,17570,0
|
|
20240417,135800,1079303590,17570,17570,17570,17570,1
|
|
20240417,135700,1079286020,17570,17560,17570,17560,50
|
|
20240417,135600,1078407970,17570,17550,17570,17550,89
|
|
20240417,135500,1076845320,17560,17560,17560,17560,0
|
|
20240417,135400,1076845320,17560,17530,17560,17440,83
|
|
20240417,135300,1075390830,17540,17530,17540,17530,90
|
|
20240417,135200,1073813110,17540,17540,17540,17540,2
|
|
20240417,135100,1073778030,17540,17450,17540,17440,26
|
|
20240417,135000,1073324260,17470,17470,17470,17470,23
|
|
20240417,134900,1072922450,17450,17440,17450,17440,25
|
|
20240417,134800,1072486290,17400,17440,17440,17400,12
|
|
20240417,134700,1072277050,17400,17470,17470,17400,31
|
|
20240417,134600,1071737310,17450,17440,17450,17440,224
|
|
20240417,134500,1067830550,17440,17420,17440,17420,44
|
|
20240417,134400,1067063860,17400,17420,17420,17400,36
|
|
20240417,134300,1066437240,17400,17400,17400,17400,0
|
|
20240417,134200,1066437240,17400,17400,17400,17400,0
|
|
20240417,134100,1066437240,17400,17440,17440,17400,29
|
|
20240417,134000,1065932500,17400,17400,17400,17400,10
|
|
20240417,133900,1065758500,17400,17400,17400,17400,99
|
|
20240417,133800,1064035900,17400,17400,17400,17400,25
|
|
20240417,133700,1063600900,17400,17400,17400,17400,110
|
|
20240417,133600,1061686900,17460,17400,17460,17400,61
|
|
20240417,133500,1060624660,17330,17410,17420,17330,181
|
|
20240417,133400,1057475150,17410,17410,17410,17410,59
|
|
20240417,133300,1056447960,17330,17330,17330,17330,194
|
|
20240417,133200,1053085940,17330,17330,17330,17330,25
|
|
20240417,133100,1052652690,17330,17400,17400,17330,164
|
|
20240417,133000,1049809660,17400,17420,17420,17400,28
|
|
20240417,132900,1049322200,17400,17400,17400,17400,25
|
|
20240417,132800,1048887200,17430,17420,17430,17420,124
|
|
20240417,132700,1046727080,17420,17320,17420,17310,126
|
|
20240417,132600,1044544930,17320,17330,17330,17320,25
|
|
20240417,132500,1044111870,17460,17460,17460,17460,0
|
|
20240417,132400,1044111870,17460,17320,17480,17320,43
|
|
20240417,132300,1043364740,17330,17380,17430,17330,118
|
|
20240417,132200,1041314600,17380,17320,17380,17320,398
|
|
20240417,132100,1034404410,17310,17310,17330,17310,3
|
|
20240417,132000,1034352460,17310,17300,17320,17300,121
|
|
20240417,131900,1032257860,17310,17280,17310,17270,92
|
|
20240417,131800,1030667540,17290,17290,17290,17290,0
|
|
20240417,131700,1030667540,17290,17330,17330,17290,50
|
|
20240417,131600,1029802270,17310,17310,17310,17310,0
|
|
20240417,131500,1029802270,17310,17330,17330,17310,96
|
|
20240417,131400,1028140410,17310,17320,17380,17310,73
|
|
20240417,131300,1026875820,17400,17400,17400,17400,4
|
|
20240417,131200,1026806220,17420,17420,17420,17420,1
|
|
20240417,131100,1026788800,17300,17300,17300,17300,25
|
|
20240417,131000,1026356300,17430,17410,17430,17240,305
|
|
20240417,130900,1021072960,17460,17460,17460,17460,0
|
|
20240417,130800,1021072960,17460,17460,17460,17460,2
|
|
20240417,130700,1021038040,17460,17460,17460,17460,30
|
|
20240417,130600,1020514240,17490,17520,17520,17490,277
|
|
20240417,130500,1015665180,17540,17590,17590,17540,77
|
|
20240417,130400,1014313510,17600,17560,17600,17560,33
|
|
20240417,130300,1013733990,17600,17620,17630,17570,73
|
|
20240417,130200,1012448550,17600,17630,17630,17570,331
|
|
20240417,130100,1006614070,17630,17570,17630,17570,7
|
|
20240417,130000,1006491020,17630,17650,17650,17520,4
|
|
20240417,125900,1006420700,17430,17650,17650,17430,120
|
|
20240417,125800,1004317250,17630,17590,17630,17440,1142
|
|
20240417,125700,984279740,17800,17790,17800,17770,1377
|
|
20240417,125600,959781850,17790,17790,17800,17590,1837
|
|
20240417,125500,927115950,17790,17570,17820,17570,2919
|
|
20240417,125400,875346510,17520,17100,17570,17100,5264
|
|
20240417,125300,784284520,16350,16350,16350,16350,0
|
|
20240417,125200,784284520,16350,16350,16350,16350,0
|
|
20240417,125100,784284520,16350,17310,17320,16350,8908
|
|
20240417,125000,632828020,17310,17310,17310,17310,25
|
|
20240417,124900,632395270,17310,17310,17310,17310,100
|
|
20240417,124800,630664270,17330,17330,17330,17330,1
|
|
20240417,124700,630646940,17310,17320,17320,17310,75
|
|
20240417,124600,629348190,17300,17340,17340,17300,4063
|
|
20240417,124500,559057750,17310,17270,17340,17270,3080
|
|
20240417,124400,505776340,17270,17280,17280,17270,452
|
|
20240417,124300,497966550,17280,17280,17280,17280,48
|
|
20240417,124200,497137110,17290,17290,17290,17290,27
|
|
20240417,124100,496670280,17290,17290,17290,17290,25
|
|
20240417,124000,496238030,17340,17340,17340,17340,0
|
|
20240417,123900,496238030,17340,17340,17340,17340,0
|
|
20240417,123800,496238030,17340,17340,17340,17340,288
|
|
20240417,123700,491244110,17340,17310,17340,17310,117
|
|
20240417,123600,489217260,17310,17290,17310,17290,10
|
|
20240417,123500,489044340,17300,17290,17300,17290,121
|
|
20240417,123400,486951880,17290,17300,17300,17290,56
|
|
20240417,123300,485983540,17300,17290,17300,17290,46
|
|
20240417,123200,485187940,17290,17290,17290,17290,123
|
|
20240417,123100,483061270,17290,17290,17290,17290,20
|
|
20240417,123000,482715470,17290,17290,17290,17290,113
|
|
20240417,122900,480761700,17290,17300,17300,17290,35
|
|
20240417,122800,480156450,17300,17300,17300,17300,0
|
|
20240417,122700,480156450,17300,17310,17310,17300,131
|
|
20240417,122600,477889900,17310,17310,17310,17310,25
|
|
20240417,122500,477457150,17300,17300,17300,17300,0
|
|
20240417,122400,477457150,17300,17330,17330,17300,7
|
|
20240417,122300,477335900,17350,17360,17360,17350,111
|
|
20240417,122200,475409550,17370,17370,17370,17370,77
|
|
20240417,122100,474072060,17370,17370,17370,17370,0
|
|
20240417,122000,474072060,17370,17400,17400,17370,11
|
|
20240417,121900,473880930,17410,17390,17410,17390,154
|
|
20240417,121800,471201970,17390,17390,17390,17390,23
|
|
20240417,121700,470802000,17360,17360,17390,17360,37
|
|
20240417,121600,470159610,17350,17360,17360,17350,135
|
|
20240417,121500,467816210,17350,17340,17350,17340,70
|
|
20240417,121400,466601950,17340,17310,17340,17310,486
|
|
20240417,121300,458180060,17300,17300,17300,17300,8
|
|
20240417,121200,458041660,17290,17290,17290,17290,20
|
|
20240417,121100,457695860,17290,17280,17300,17280,45
|
|
20240417,121000,456917770,17290,17280,17290,17280,89
|
|
20240417,120900,455379800,17290,17290,17290,17290,1
|
|
20240417,120800,455362510,17280,17280,17280,17280,25
|
|
20240417,120700,454930510,17300,17310,17310,17300,12
|
|
20240417,120600,454722860,17330,17330,17330,17330,0
|
|
20240417,120500,454722860,17330,17230,17330,17230,658
|
|
20240417,120400,443379720,17240,17320,17320,17240,1405
|
|
20240417,120300,419131350,17320,17330,17330,17320,57
|
|
20240417,120200,418143790,17350,17360,17360,17320,30
|
|
20240417,120100,417624020,17330,17360,17360,17310,164
|
|
20240417,120000,414783700,17360,17330,17360,17330,44
|
|
20240417,115900,414020860,17320,17320,17320,17320,25
|
|
20240417,115800,413587860,17310,17310,17310,17310,0
|
|
20240417,115700,413587860,17310,17310,17310,17310,57
|
|
20240417,115600,412601190,17320,17350,17350,17320,88
|
|
20240417,115500,411076700,17360,17330,17360,17330,46
|
|
20240417,115400,410278450,17330,17330,17330,17330,43
|
|
20240417,115300,409533260,17330,17330,17330,17330,25
|
|
20240417,115200,409100010,17330,17320,17330,17320,23
|
|
20240417,115100,408701620,17320,17320,17320,17320,1
|
|
20240417,115000,408684300,17330,17350,17350,17330,278
|
|
20240417,114900,403864270,17340,17340,17340,17340,0
|
|
20240417,114800,403864270,17340,17350,17350,17340,46
|
|
20240417,114700,403066180,17350,17360,17370,17350,27
|
|
20240417,114600,402597700,17360,17380,17380,17350,272
|
|
20240417,114500,397874950,17390,17390,17390,17390,61
|
|
20240417,114400,396814160,17390,17400,17400,17390,172
|
|
20240417,114300,393822450,17400,17400,17420,17400,100
|
|
20240417,114200,392081850,17400,17420,17420,17400,801
|
|
20240417,114100,378138550,17420,17450,17450,17420,45
|
|
20240417,114000,377354050,17450,17450,17450,17450,0
|
|
20240417,113900,377354050,17450,17440,17450,17440,25
|
|
20240417,113800,376917810,17450,17450,17450,17450,1
|
|
20240417,113700,376900360,17450,17450,17450,17450,0
|
|
20240417,113600,376900360,17450,17450,17450,17450,50
|
|
20240417,113500,376027860,17450,17450,17450,17450,60
|
|
20240417,113400,374980860,17450,17420,17450,17420,51
|
|
20240417,113300,374091730,17410,17410,17410,17410,0
|
|
20240417,113200,374091730,17410,17410,17410,17410,75
|
|
20240417,113100,372785980,17450,17450,17450,17450,0
|
|
20240417,113000,372785980,17450,17450,17450,17450,0
|
|
20240417,112900,372785980,17450,17430,17450,17410,69
|
|
20240417,112800,371583340,17450,17430,17450,17430,150
|
|
20240417,112700,368965950,17420,17420,17420,17400,402
|
|
20240417,112600,361968320,17430,17450,17450,17430,143
|
|
20240417,112500,359473370,17450,17430,17450,17430,77
|
|
20240417,112400,358129890,17400,17440,17440,17400,123
|
|
20240417,112300,355988290,17440,17500,17500,17440,1465
|
|
20240417,112200,330402870,17540,17540,17540,17540,1
|
|
20240417,112100,330385330,17540,17490,17540,17480,324
|
|
20240417,112000,324720440,17500,17530,17530,17500,1139
|
|
20240417,111900,304778580,17550,17550,17550,17550,13
|
|
20240417,111800,304550430,17560,17600,17600,17560,850
|
|
20240417,111700,289615570,17600,17600,17600,17600,25
|
|
20240417,111600,289175570,17610,17610,17610,17610,64
|
|
20240417,111500,288048530,17610,17610,17610,17600,68
|
|
20240417,111400,286851550,17610,17620,17620,17600,34
|
|
20240417,111300,286253030,17590,17590,17590,17590,0
|
|
20240417,111200,286253030,17590,17570,17590,17570,67
|
|
20240417,111100,285075120,17580,17590,17590,17580,378
|
|
20240417,111000,278427130,17590,17590,17620,17590,762
|
|
20240417,110900,265013390,17590,17660,17660,17590,4583
|
|
20240417,110800,184283050,17650,17650,17650,17650,125
|
|
20240417,110700,182076800,17660,17630,17660,17630,196
|
|
20240417,110600,178620840,17640,17650,17660,17640,171
|
|
20240417,110500,175604350,17650,17650,17650,17650,38
|
|
20240417,110400,174933650,17640,17640,17640,17640,20
|
|
20240417,110300,174580850,17650,17650,17650,17650,2
|
|
20240417,110200,174545550,17640,17650,17650,17640,27
|
|
20240417,110100,174069250,17660,17660,17660,17660,2
|
|
20240417,110000,174033930,17650,17650,17650,17650,20
|
|
20240417,105900,173680930,17650,17640,17650,17640,45
|
|
20240417,105800,172886930,17660,17660,17660,17660,0
|
|
20240417,105700,172886930,17660,17640,17660,17640,12
|
|
20240417,105600,172675210,17660,17660,17670,17660,11
|
|
20240417,105500,172480930,17650,17640,17650,17640,49
|
|
20240417,105400,171616280,17640,17640,17640,17640,1
|
|
20240417,105300,171598640,17640,17640,17650,17640,26
|
|
20240417,105200,171139990,17640,17640,17640,17640,20
|
|
20240417,105100,170787190,17640,17640,17640,17640,0
|
|
20240417,105000,170787190,17640,17630,17640,17630,45
|
|
20240417,104900,169993640,17650,17650,17650,17650,0
|
|
20240417,104800,169993640,17650,17650,17650,17650,255
|
|
20240417,104700,165492890,17650,17650,17650,17650,214
|
|
20240417,104600,161715790,17660,17660,17660,17660,32
|
|
20240417,104500,161150670,17660,17660,17660,17660,0
|
|
20240417,104400,161150670,17660,17660,17660,17660,25
|
|
20240417,104300,160709170,17660,17680,17700,17660,252
|
|
20240417,104200,156256080,17680,17680,17680,17680,0
|
|
20240417,104100,156256080,17680,17680,17680,17680,4
|
|
20240417,104000,156185360,17700,17700,17700,17700,2
|
|
20240417,103900,156149960,17700,17700,17700,17700,0
|
|
20240417,103800,156149960,17700,17700,17700,17700,37
|
|
20240417,103700,155495060,17700,17700,17700,17700,0
|
|
20240417,103600,155495060,17700,17700,17700,17700,55
|
|
20240417,103500,154521560,17710,17710,17710,17710,11
|
|
20240417,103400,154326750,17720,17720,17720,17720,9
|
|
20240417,103300,154167270,17730,17730,17730,17730,25
|
|
20240417,103200,153724020,17720,17720,17720,17720,31
|
|
20240417,103100,153174700,17710,17710,17710,17710,20
|
|
20240417,103000,152820500,17710,17710,17710,17710,10
|
|
20240417,102900,152643400,17700,17680,17700,17680,170
|
|
20240417,102800,149637200,17680,17690,17690,17680,30
|
|
20240417,102700,149106700,17660,17660,17660,17660,0
|
|
20240417,102600,149106700,17660,17660,17660,17660,25
|
|
20240417,102500,148665200,17660,17660,17660,17660,0
|
|
20240417,102400,148665200,17660,17660,17660,17660,0
|
|
20240417,102300,148665200,17660,17670,17670,17660,110
|
|
20240417,102200,146721750,17670,17670,17670,17670,0
|
|
20240417,102100,146721750,17670,17660,17670,17660,29
|
|
20240417,102000,146209520,17670,17670,17670,17670,16
|
|
20240417,101900,145926800,17730,17730,17730,17730,0
|
|
20240417,101800,145926800,17730,17730,17730,17730,28
|
|
20240417,101700,145430360,17740,17760,17760,17740,32
|
|
20240417,101600,144862180,17800,17700,17800,17700,80
|
|
20240417,101500,143444580,17790,17640,17790,17630,296
|
|
20240417,101400,138217850,17630,17660,17660,17630,641
|
|
20240417,101300,126908840,17670,17700,17700,17670,1043
|
|
20240417,101200,108454820,17700,17700,17700,17700,5
|
|
20240417,101100,108366320,17800,17700,17800,17700,148
|
|
20240417,101000,105746620,17780,17700,17780,17700,101
|
|
20240417,100900,103950920,17690,17690,17690,17690,20
|
|
20240417,100800,103597120,17690,17690,17690,17690,5
|
|
20240417,100700,103508670,17800,17700,17800,17680,161
|
|
20240417,100600,100652600,17700,17710,17710,17700,151
|
|
20240417,100500,97979390,17700,17710,17740,17700,45
|
|
20240417,100400,97182430,17710,17710,17710,17710,14
|
|
20240417,100300,96934490,17720,17730,17730,17720,26
|
|
20240417,100200,96473570,17730,17730,17730,17720,28
|
|
20240417,100100,95977380,17730,17730,17730,17730,33
|
|
20240417,100000,95392290,17730,17740,17740,17730,32
|
|
20240417,095900,94824830,17750,17760,17760,17750,9
|
|
20240417,095800,94665060,17770,17770,17770,17770,0
|
|
20240417,095700,94665060,17770,17770,17770,17770,20
|
|
20240417,095600,94309660,17770,17770,17770,17770,59
|
|
20240417,095500,93261230,17720,17770,17770,17720,100
|
|
20240417,095400,91488570,17720,17720,17720,17720,0
|
|
20240417,095300,91488570,17720,17820,17820,17720,35
|
|
20240417,095200,90867370,17830,17830,17830,17830,7
|
|
20240417,095100,90742560,17680,17680,17680,17680,0
|
|
20240417,095000,90742560,17680,17680,17680,17680,25
|
|
20240417,094900,90300560,17880,17760,17880,17760,141
|
|
20240417,094800,87794030,17640,17710,17710,17640,588
|
|
20240417,094700,77398700,17720,17720,17720,17720,25
|
|
20240417,094600,76955700,17710,17770,17770,17710,6
|
|
20240417,094500,76849140,17780,17700,17780,17700,117
|
|
20240417,094400,74769840,17780,17770,17780,17700,40
|
|
20240417,094300,74060770,17770,17780,17780,17690,9
|
|
20240417,094200,73900910,17700,17690,17700,17690,46
|
|
20240417,094100,73087010,17690,17690,17690,17690,88
|
|
20240417,094000,71530290,17690,17700,17700,17690,24
|
|
20240417,093900,71105690,17690,17640,17690,17640,78
|
|
20240417,093800,69726570,17640,17690,17690,17640,69
|
|
20240417,093700,68509360,17690,17640,17690,17640,20
|
|
20240417,093600,68156510,17640,17620,17640,17620,292
|
|
20240417,093500,63011270,17620,17620,17620,17620,25
|
|
20240417,093400,62570770,17630,17640,17640,17630,604
|
|
20240417,093300,51918710,17650,17650,17660,17650,135
|
|
20240417,093200,49534870,17660,17660,17660,17660,41
|
|
20240417,093100,48810810,17660,17660,17680,17660,93
|
|
20240417,093000,47168390,17680,17680,17680,17680,20
|
|
20240417,092900,46814790,17660,17660,17660,17660,25
|
|
20240417,092800,46373290,17690,17690,17690,17690,0
|
|
20240417,092700,46373290,17690,17680,17690,17680,29
|
|
20240417,092600,45860370,17660,17660,17660,17650,187
|
|
20240417,092500,42558420,17660,17660,17660,17660,50
|
|
20240417,092400,41675420,17660,17680,17680,17660,222
|
|
20240417,092300,37753280,17670,17700,17700,17670,25
|
|
20240417,092200,37311380,17730,17690,17730,17690,62
|
|
20240417,092100,36213440,17660,17660,17660,17660,0
|
|
20240417,092000,36213440,17660,17660,17660,17660,27
|
|
20240417,091900,35736620,17660,17660,17660,17660,0
|
|
20240417,091800,35736620,17660,17670,17670,17660,30
|
|
20240417,091700,35206810,17660,17700,17700,17660,45
|
|
20240417,091600,34411640,17700,17700,17700,17700,0
|
|
20240417,091500,34411640,17700,17700,17700,17700,0
|
|
20240417,091400,34411640,17700,17780,17780,17650,45
|
|
20240417,091300,33615640,17700,17890,17890,17700,450
|
|
20240417,091200,25632100,17880,17880,17880,17880,28
|
|
20240417,091100,25131460,17880,17980,17980,17880,26
|
|
20240417,091000,24666480,17900,17900,17900,17900,30
|
|
20240417,090900,24129480,17750,17810,17810,17750,60
|
|
20240417,090800,23062180,17810,18020,18020,17810,6
|
|
20240417,090700,22955110,18020,18020,18020,18020,1
|
|
20240417,090600,22937090,18090,18070,18110,17790,351
|
|
20240417,090500,16650120,18070,18060,18070,17840,80
|
|
20240417,090400,15213450,17890,17810,18190,17800,250
|
|
20240417,090300,10717200,17800,17730,17800,17730,111
|
|
20240417,090200,8746470,17710,17720,17760,17710,57
|
|
20240417,090100,7734490,17710,17710,17710,17710,57
|
|
20240417,090000,6725020,17930,17510,17930,17510,383
|