648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194500,536140530,18230,18230,18230,18230,499
|
|
20240418,194400,536140530,18230,18230,18230,18230,0
|
|
20240418,194300,536140530,18230,18230,18230,18230,0
|
|
20240418,194200,536140530,18230,18230,18230,18230,0
|
|
20240418,194100,536140530,18230,18230,18230,18230,0
|
|
20240418,194000,536140530,18230,18230,18230,18230,0
|
|
20240418,193900,536140530,18230,18230,18230,18230,0
|
|
20240418,193800,536140530,18230,18230,18230,18230,0
|
|
20240418,193700,536140530,18230,18230,18230,18230,0
|
|
20240418,193600,536140530,18230,18230,18230,18230,0
|
|
20240418,193500,536140530,18230,18230,18230,18230,0
|
|
20240418,193400,536140530,18230,18230,18230,18230,0
|
|
20240418,193300,536140530,18230,18230,18230,18230,0
|
|
20240418,193200,536140530,18230,18230,18230,18230,0
|
|
20240418,193100,536140530,18230,18230,18230,18230,0
|
|
20240418,193000,536140530,18230,18230,18230,18230,0
|
|
20240418,192900,536140530,18230,18230,18230,18230,0
|
|
20240418,192800,536140530,18230,18230,18230,18230,0
|
|
20240418,192700,536140530,18230,18230,18230,18230,0
|
|
20240418,192600,536140530,18230,18230,18230,18230,0
|
|
20240418,192500,536140530,18230,18230,18230,18230,0
|
|
20240418,192400,536140530,18230,18230,18230,18230,0
|
|
20240418,192300,536140530,18230,18230,18230,18230,0
|
|
20240418,192200,536140530,18230,18230,18230,18230,0
|
|
20240418,192100,536140530,18230,18230,18230,18230,0
|
|
20240418,192000,536140530,18230,18230,18230,18230,0
|
|
20240418,191900,536140530,18230,18230,18230,18230,0
|
|
20240418,191800,536140530,18230,18230,18230,18230,0
|
|
20240418,191700,536140530,18230,18230,18230,18230,0
|
|
20240418,191600,536140530,18230,18230,18230,18230,0
|
|
20240418,191500,536140530,18230,18230,18230,18230,499
|
|
20240418,191400,536140530,18230,18230,18230,18230,0
|
|
20240418,191300,536140530,18230,18230,18230,18230,0
|
|
20240418,191200,536140530,18230,18230,18230,18230,0
|
|
20240418,191100,536140530,18230,18230,18230,18230,0
|
|
20240418,191000,536140530,18230,18230,18230,18230,0
|
|
20240418,190900,536140530,18230,18230,18230,18230,0
|
|
20240418,190800,536140530,18230,18230,18230,18230,0
|
|
20240418,190700,536140530,18230,18230,18230,18230,0
|
|
20240418,190600,536140530,18230,18230,18230,18230,0
|
|
20240418,190500,536140530,18230,18230,18230,18230,0
|
|
20240418,190400,536140530,18230,18230,18230,18230,0
|
|
20240418,190300,536140530,18230,18230,18230,18230,0
|
|
20240418,190200,536140530,18230,18230,18230,18230,0
|
|
20240418,190100,536140530,18230,18230,18230,18230,0
|
|
20240418,190000,536140530,18230,18230,18230,18230,0
|
|
20240418,185900,536140530,18230,18230,18230,18230,0
|
|
20240418,185800,536140530,18230,18230,18230,18230,0
|
|
20240418,185700,536140530,18230,18230,18230,18230,0
|
|
20240418,185600,536140530,18230,18230,18230,18230,0
|
|
20240418,185500,536140530,18230,18230,18230,18230,0
|
|
20240418,185400,536140530,18230,18230,18230,18230,0
|
|
20240418,185300,536140530,18230,18230,18230,18230,0
|
|
20240418,185200,536140530,18230,18230,18230,18230,0
|
|
20240418,185100,536140530,18230,18230,18230,18230,0
|
|
20240418,185000,536140530,18230,18230,18230,18230,0
|
|
20240418,184900,536140530,18230,18230,18230,18230,0
|
|
20240418,184800,536140530,18230,18230,18230,18230,0
|
|
20240418,184700,536140530,18230,18230,18230,18230,0
|
|
20240418,184600,536140530,18230,18230,18230,18230,0
|
|
20240418,184500,536140530,18230,18230,18230,18230,499
|
|
20240418,184400,536140530,18230,18230,18230,18230,0
|
|
20240418,184300,536140530,18230,18230,18230,18230,0
|
|
20240418,184200,536140530,18230,18230,18230,18230,0
|
|
20240418,184100,536140530,18230,18230,18230,18230,0
|
|
20240418,184000,536140530,18230,18230,18230,18230,0
|
|
20240418,183900,536140530,18230,18230,18230,18230,0
|
|
20240418,183800,536140530,18230,18230,18230,18230,0
|
|
20240418,183700,536140530,18230,18230,18230,18230,0
|
|
20240418,183600,536140530,18230,18230,18230,18230,0
|
|
20240418,183500,536140530,18230,18230,18230,18230,0
|
|
20240418,183400,536140530,18230,18230,18230,18230,0
|
|
20240418,183300,536140530,18230,18230,18230,18230,0
|
|
20240418,183200,536140530,18230,18230,18230,18230,0
|
|
20240418,183100,536140530,18230,18230,18230,18230,0
|
|
20240418,183000,536140530,18230,18230,18230,18230,0
|
|
20240418,182900,536140530,18230,18230,18230,18230,0
|
|
20240418,182800,536140530,18230,18230,18230,18230,0
|
|
20240418,182700,536140530,18230,18230,18230,18230,0
|
|
20240418,182600,536140530,18230,18230,18230,18230,0
|
|
20240418,182500,536140530,18230,18230,18230,18230,0
|
|
20240418,182400,536140530,18230,18230,18230,18230,0
|
|
20240418,182300,536140530,18230,18230,18230,18230,0
|
|
20240418,182200,536140530,18230,18230,18230,18230,0
|
|
20240418,182100,536140530,18230,18230,18230,18230,0
|
|
20240418,182000,536140530,18230,18230,18230,18230,0
|
|
20240418,181900,536140530,18230,18230,18230,18230,0
|
|
20240418,181800,536140530,18230,18230,18230,18230,0
|
|
20240418,181700,536140530,18230,18230,18230,18230,0
|
|
20240418,181600,536140530,18230,18230,18230,18230,0
|
|
20240418,181500,536140530,18230,18230,18230,18230,499
|
|
20240418,181400,536140530,18230,18230,18230,18230,0
|
|
20240418,181300,536140530,18230,18230,18230,18230,0
|
|
20240418,181200,536140530,18230,18230,18230,18230,0
|
|
20240418,181100,536140530,18230,18230,18230,18230,0
|
|
20240418,181000,536140530,18230,18230,18230,18230,0
|
|
20240418,180900,536140530,18230,18230,18230,18230,0
|
|
20240418,180800,536140530,18230,18230,18230,18230,0
|
|
20240418,180700,536140530,18230,18230,18230,18230,0
|
|
20240418,180600,536140530,18230,18230,18230,18230,0
|
|
20240418,180500,536140530,18230,18230,18230,18230,0
|
|
20240418,180400,536140530,18230,18230,18230,18230,0
|
|
20240418,180300,536140530,18230,18230,18230,18230,0
|
|
20240418,180200,536140530,18230,18230,18230,18230,0
|
|
20240418,180100,536140530,18230,18230,18230,18230,0
|
|
20240418,180000,536140530,18230,18230,18230,18230,0
|
|
20240418,175900,536140530,18230,18230,18230,18230,0
|
|
20240418,175800,536140530,18230,18230,18230,18230,0
|
|
20240418,175700,536140530,18230,18230,18230,18230,0
|
|
20240418,175600,536140530,18230,18230,18230,18230,0
|
|
20240418,175500,536140530,18230,18230,18230,18230,0
|
|
20240418,175400,536140530,18230,18230,18230,18230,0
|
|
20240418,175300,536140530,18230,18230,18230,18230,0
|
|
20240418,175200,536140530,18230,18230,18230,18230,0
|
|
20240418,175100,536140530,18230,18230,18230,18230,0
|
|
20240418,175000,536140530,18230,18230,18230,18230,0
|
|
20240418,174900,536140530,18230,18230,18230,18230,0
|
|
20240418,174800,536140530,18230,18230,18230,18230,0
|
|
20240418,174700,536140530,18230,18230,18230,18230,0
|
|
20240418,174600,536140530,18230,18230,18230,18230,0
|
|
20240418,174500,536140530,18230,18230,18230,18230,499
|
|
20240418,174400,536140530,18230,18230,18230,18230,0
|
|
20240418,174300,536140530,18230,18230,18230,18230,0
|
|
20240418,174200,536140530,18230,18230,18230,18230,0
|
|
20240418,174100,536140530,18230,18230,18230,18230,0
|
|
20240418,174000,536140530,18230,18230,18230,18230,0
|
|
20240418,173900,536140530,18230,18230,18230,18230,0
|
|
20240418,173800,536140530,18230,18230,18230,18230,0
|
|
20240418,173700,536140530,18230,18230,18230,18230,0
|
|
20240418,173600,536140530,18230,18230,18230,18230,0
|
|
20240418,173500,536140530,18230,18230,18230,18230,0
|
|
20240418,173400,536140530,18230,18230,18230,18230,0
|
|
20240418,173300,536140530,18230,18230,18230,18230,0
|
|
20240418,173200,536140530,18230,18230,18230,18230,0
|
|
20240418,173100,536140530,18230,18230,18230,18230,0
|
|
20240418,173000,536140530,18230,18230,18230,18230,0
|
|
20240418,172900,536140530,18230,18230,18230,18230,0
|
|
20240418,172800,536140530,18230,18230,18230,18230,0
|
|
20240418,172700,536140530,18230,18230,18230,18230,0
|
|
20240418,172600,536140530,18230,18230,18230,18230,0
|
|
20240418,172500,536140530,18230,18230,18230,18230,0
|
|
20240418,172400,536140530,18230,18230,18230,18230,0
|
|
20240418,172300,536140530,18230,18230,18230,18230,0
|
|
20240418,172200,536140530,18230,18230,18230,18230,0
|
|
20240418,172100,536140530,18230,18230,18230,18230,0
|
|
20240418,172000,536140530,18230,18230,18230,18230,0
|
|
20240418,171900,536140530,18230,18230,18230,18230,0
|
|
20240418,171800,536140530,18230,18230,18230,18230,0
|
|
20240418,171700,536140530,18230,18230,18230,18230,0
|
|
20240418,171600,536140530,18230,18230,18230,18230,0
|
|
20240418,171500,536140530,18230,18230,18230,18230,499
|
|
20240418,171400,536140530,18230,18230,18230,18230,0
|
|
20240418,171300,536140530,18230,18230,18230,18230,0
|
|
20240418,171200,536140530,18230,18230,18230,18230,0
|
|
20240418,171100,536140530,18230,18230,18230,18230,0
|
|
20240418,171000,536140530,18230,18230,18230,18230,0
|
|
20240418,170900,536140530,18230,18230,18230,18230,0
|
|
20240418,170800,536140530,18230,18230,18230,18230,0
|
|
20240418,170700,536140530,18230,18230,18230,18230,0
|
|
20240418,170600,536140530,18230,18230,18230,18230,0
|
|
20240418,170500,536140530,18230,18230,18230,18230,0
|
|
20240418,170400,536140530,18230,18230,18230,18230,0
|
|
20240418,170300,536140530,18230,18230,18230,18230,0
|
|
20240418,170200,536140530,18230,18230,18230,18230,0
|
|
20240418,170100,536140530,18230,18230,18230,18230,0
|
|
20240418,170000,536140530,18230,18230,18230,18230,0
|
|
20240418,165900,536140530,18230,18230,18230,18230,0
|
|
20240418,165800,536140530,18230,18230,18230,18230,0
|
|
20240418,165700,536140530,18230,18230,18230,18230,0
|
|
20240418,165600,536140530,18230,18230,18230,18230,0
|
|
20240418,165500,536140530,18230,18230,18230,18230,0
|
|
20240418,165400,536140530,18230,18230,18230,18230,0
|
|
20240418,165300,536140530,18230,18230,18230,18230,0
|
|
20240418,165200,536140530,18230,18230,18230,18230,0
|
|
20240418,165100,536140530,18230,18230,18230,18230,0
|
|
20240418,165000,536140530,18230,18230,18230,18230,0
|
|
20240418,164900,536140530,18230,18230,18230,18230,0
|
|
20240418,164800,536140530,18230,18230,18230,18230,0
|
|
20240418,164700,536140530,18230,18230,18230,18230,0
|
|
20240418,164600,536140530,18230,18230,18230,18230,0
|
|
20240418,164500,536140530,18230,18230,18230,18230,499
|
|
20240418,164400,536140530,18230,18230,18230,18230,0
|
|
20240418,164300,536140530,18230,18230,18230,18230,0
|
|
20240418,164200,536140530,18230,18230,18230,18230,0
|
|
20240418,164100,536140530,18230,18230,18230,18230,0
|
|
20240418,164000,536140530,18230,18230,18230,18230,0
|
|
20240418,163900,536140530,18230,18230,18230,18230,0
|
|
20240418,163800,536140530,18230,18230,18230,18230,0
|
|
20240418,163700,536140530,18230,18230,18230,18230,0
|
|
20240418,163600,536140530,18230,18230,18230,18230,0
|
|
20240418,163500,536140530,18230,18230,18230,18230,0
|
|
20240418,163400,536140530,18230,18230,18230,18230,0
|
|
20240418,163300,536140530,18230,18230,18230,18230,0
|
|
20240418,163200,536140530,18230,18230,18230,18230,0
|
|
20240418,163100,536140530,18230,18230,18230,18230,0
|
|
20240418,163000,536140530,18230,18230,18230,18230,0
|
|
20240418,162900,536140530,18230,18230,18230,18230,0
|
|
20240418,162800,536140530,18230,18230,18230,18230,0
|
|
20240418,162700,536140530,18230,18230,18230,18230,0
|
|
20240418,162600,536140530,18230,18230,18230,18230,0
|
|
20240418,162500,536140530,18230,18230,18230,18230,0
|
|
20240418,162400,536140530,18230,18230,18230,18230,0
|
|
20240418,162300,536140530,18230,18230,18230,18230,0
|
|
20240418,162200,536140530,18230,18230,18230,18230,0
|
|
20240418,162100,536140530,18230,18230,18230,18230,0
|
|
20240418,162000,536140530,18230,18230,18230,18230,0
|
|
20240418,161900,536140530,18230,18230,18230,18230,0
|
|
20240418,161800,536140530,18230,18230,18230,18230,0
|
|
20240418,161700,536140530,18230,18230,18230,18230,0
|
|
20240418,161600,536140530,18230,18230,18230,18230,0
|
|
20240418,161500,536140530,18230,18230,18230,18230,499
|
|
20240418,161400,536140530,18230,18230,18230,18230,0
|
|
20240418,161300,536140530,18230,18230,18230,18230,0
|
|
20240418,161200,536140530,18230,18230,18230,18230,0
|
|
20240418,161100,536140530,18230,18230,18230,18230,0
|
|
20240418,161000,536140530,18230,18230,18230,18230,0
|
|
20240418,160900,536140530,18230,18230,18230,18230,0
|
|
20240418,160800,536140530,18230,18230,18230,18230,0
|
|
20240418,160700,536140530,18230,18230,18230,18230,0
|
|
20240418,160600,536140530,18230,18230,18230,18230,0
|
|
20240418,160500,536140530,18230,18230,18230,18230,0
|
|
20240418,160400,536140530,18230,18230,18230,18230,0
|
|
20240418,160300,536140530,18230,18230,18230,18230,0
|
|
20240418,160200,536140530,18230,18230,18230,18230,0
|
|
20240418,160100,536140530,18230,18230,18230,18230,0
|
|
20240418,160000,536140530,18230,18230,18230,18230,0
|
|
20240418,155900,536140530,18230,18230,18230,18230,0
|
|
20240418,155800,536140530,18230,18230,18230,18230,0
|
|
20240418,155700,536140530,18230,18230,18230,18230,0
|
|
20240418,155600,536140530,18230,18230,18230,18230,0
|
|
20240418,155500,536140530,18230,18230,18230,18230,0
|
|
20240418,155400,536140530,18230,18230,18230,18230,0
|
|
20240418,155300,536140530,18230,18230,18230,18230,0
|
|
20240418,155200,536140530,18230,18230,18230,18230,0
|
|
20240418,155100,536140530,18230,18230,18230,18230,0
|
|
20240418,155000,536140530,18230,18230,18230,18230,0
|
|
20240418,154900,536140530,18230,18230,18230,18230,0
|
|
20240418,154800,536140530,18230,18230,18230,18230,0
|
|
20240418,154700,536140530,18230,18230,18230,18230,0
|
|
20240418,154600,536140530,18230,18230,18230,18230,0
|
|
20240418,154500,536140530,18230,18230,18230,18230,499
|
|
20240418,154400,536140530,18230,18230,18230,18230,0
|
|
20240418,154300,536140530,18230,18230,18230,18230,0
|
|
20240418,154200,536140530,18230,18230,18230,18230,0
|
|
20240418,154100,536140530,18230,18230,18230,18230,0
|
|
20240418,154000,536140530,18230,18230,18230,18230,0
|
|
20240418,153900,536140530,18230,18230,18230,18230,0
|
|
20240418,153800,536140530,18230,18230,18230,18230,0
|
|
20240418,153700,536140530,18230,18230,18230,18230,0
|
|
20240418,153600,536140530,18230,18230,18230,18230,0
|
|
20240418,153500,536140530,18230,18230,18230,18230,0
|
|
20240418,153400,536140530,18230,18230,18230,18230,0
|
|
20240418,153300,536140530,18230,18230,18230,18230,0
|
|
20240418,153200,536140530,18230,18230,18230,18230,0
|
|
20240418,153100,536140530,18230,18230,18230,18230,0
|
|
20240418,153000,536140530,18230,18230,18230,18230,499
|
|
20240418,152900,527043760,18160,18160,18160,18160,0
|
|
20240418,152800,527043760,18160,18160,18160,18160,0
|
|
20240418,152700,527043760,18160,18160,18160,18160,0
|
|
20240418,152600,527043760,18160,18160,18160,18160,0
|
|
20240418,152500,527043760,18160,18160,18160,18160,0
|
|
20240418,152400,527043760,18160,18160,18160,18160,0
|
|
20240418,152300,527043760,18160,18160,18160,18160,0
|
|
20240418,152200,527043760,18160,18160,18160,18160,0
|
|
20240418,152100,527043760,18160,18160,18160,18160,0
|
|
20240418,152000,527043760,18160,18160,18160,18160,0
|
|
20240418,151900,527043760,18160,18160,18170,18160,51
|
|
20240418,151800,526117500,18150,18150,18150,18070,53
|
|
20240418,151700,525155950,18090,18080,18150,18080,173
|
|
20240418,151600,522025920,18080,18080,18080,18080,2
|
|
20240418,151500,521989760,18080,18070,18080,18070,3
|
|
20240418,151400,521935540,18080,18000,18080,18000,78
|
|
20240418,151300,520527080,18070,18070,18070,18070,0
|
|
20240418,151200,520527080,18070,18070,18070,18070,26
|
|
20240418,151100,520057260,18070,18030,18090,18030,730
|
|
20240418,151000,506880470,18020,17970,18020,17970,20
|
|
20240418,150900,506520120,18020,18020,18020,18020,1
|
|
20240418,150800,506502100,18020,18000,18020,18000,61
|
|
20240418,150700,505403160,18010,18010,18010,18010,0
|
|
20240418,150600,505403160,18010,18010,18010,18010,5
|
|
20240418,150500,505313110,18010,17920,18010,17920,2420
|
|
20240418,150400,461815910,17930,17930,17930,17930,2
|
|
20240418,150300,461780050,17930,17930,17930,17930,20
|
|
20240418,150200,461421450,17940,17940,17940,17940,0
|
|
20240418,150100,461421450,17940,17940,17940,17940,0
|
|
20240418,150000,461421450,17940,17940,17940,17940,0
|
|
20240418,145900,461421450,17940,17930,17940,17930,24
|
|
20240418,145800,460991090,17930,17930,17930,17930,1
|
|
20240418,145700,460973160,17930,17930,17930,17930,0
|
|
20240418,145600,460973160,17930,17930,17930,17930,0
|
|
20240418,145500,460973160,17930,17930,17930,17930,1
|
|
20240418,145400,460955230,17920,17920,17920,17920,0
|
|
20240418,145300,460955230,17920,17930,17930,17920,148
|
|
20240418,145200,458301690,17920,17930,17930,17920,11
|
|
20240418,145100,458104560,17930,17930,17930,17930,1
|
|
20240418,145000,458086630,17940,17940,17940,17940,0
|
|
20240418,144900,458086630,17940,17940,17940,17940,0
|
|
20240418,144800,458086630,17940,17940,17940,17940,0
|
|
20240418,144700,458086630,17940,17940,17940,17940,0
|
|
20240418,144600,458086630,17940,17940,17940,17940,0
|
|
20240418,144500,458086630,17940,17940,17940,17870,82
|
|
20240418,144400,456620210,17890,17890,17890,17890,0
|
|
20240418,144300,456620210,17890,17890,17890,17890,0
|
|
20240418,144200,456620210,17890,17890,17890,17890,0
|
|
20240418,144100,456620210,17890,17890,17890,17890,1
|
|
20240418,144000,456602320,17880,17880,17880,17880,100
|
|
20240418,143900,454814320,17950,17950,17950,17950,0
|
|
20240418,143800,454814320,17950,17950,17950,17950,0
|
|
20240418,143700,454814320,17950,17950,17950,17950,100
|
|
20240418,143600,453019320,17950,17950,17950,17950,0
|
|
20240418,143500,453019320,17950,17950,17950,17950,1
|
|
20240418,143400,453001370,17880,17880,17880,17880,20
|
|
20240418,143300,452643770,17950,17950,17950,17950,0
|
|
20240418,143200,452643770,17950,17950,17950,17950,1
|
|
20240418,143100,452625820,17950,17950,17950,17950,12
|
|
20240418,143000,452410420,17950,17950,17950,17950,0
|
|
20240418,142900,452410420,17950,17950,17950,17950,0
|
|
20240418,142800,452410420,17950,17950,17950,17950,2
|
|
20240418,142700,452374520,17950,17950,17950,17950,0
|
|
20240418,142600,452374520,17950,17950,17950,17950,0
|
|
20240418,142500,452374520,17950,17950,17950,17950,0
|
|
20240418,142400,452374520,17950,17950,17950,17950,0
|
|
20240418,142300,452374520,17950,17950,17950,17950,63
|
|
20240418,142200,451243670,17950,17950,17950,17950,1
|
|
20240418,142100,451225720,17940,17940,17940,17940,20
|
|
20240418,142000,450866920,17940,17940,17940,17940,0
|
|
20240418,141900,450866920,17940,17940,17940,17940,0
|
|
20240418,141800,450866920,17940,17940,17940,17940,2
|
|
20240418,141700,450831040,17940,17950,17950,17940,5
|
|
20240418,141600,450741310,17950,17930,17950,17930,68
|
|
20240418,141500,449520840,17930,17880,17930,17880,41
|
|
20240418,141400,448786010,17910,17880,17910,17880,191
|
|
20240418,141300,445367570,17880,17880,17880,17880,0
|
|
20240418,141200,445367570,17880,17880,17880,17880,3
|
|
20240418,141100,445313930,17880,17880,17880,17880,1
|
|
20240418,141000,445296050,17800,17800,17800,17800,0
|
|
20240418,140900,445296050,17800,17800,17800,17800,0
|
|
20240418,140800,445296050,17800,17800,17800,17800,0
|
|
20240418,140700,445296050,17800,17800,17800,17800,0
|
|
20240418,140600,445296050,17800,17800,17800,17800,0
|
|
20240418,140500,445296050,17800,17880,17880,17800,44
|
|
20240418,140400,444512530,17870,17870,17870,17870,0
|
|
20240418,140300,444512530,17870,17790,17870,17790,339
|
|
20240418,140200,438461550,17720,17720,17720,17720,0
|
|
20240418,140100,438461550,17720,17720,17720,17720,0
|
|
20240418,140000,438461550,17720,17750,17750,17720,20
|
|
20240418,135900,438106850,17750,17760,17760,17750,20
|
|
20240418,135800,437751670,17770,17770,17770,17770,0
|
|
20240418,135700,437751670,17770,17760,17770,17760,20
|
|
20240418,135600,437396370,17760,17770,17780,17760,24
|
|
20240418,135500,436970070,17760,17770,17770,17760,21
|
|
20240418,135400,436597100,17770,17770,17770,17770,20
|
|
20240418,135300,436241700,17770,17760,17770,17760,30
|
|
20240418,135200,435708800,17750,17750,17750,17750,20
|
|
20240418,135100,435353800,17750,17710,17750,17710,44
|
|
20240418,135000,434573620,17710,17710,17710,17710,10
|
|
20240418,134900,434396520,17710,17720,17720,17710,26
|
|
20240418,134800,433936000,17730,17730,17730,17730,0
|
|
20240418,134700,433936000,17730,17730,17730,17730,90
|
|
20240418,134600,432340300,17730,17720,17730,17720,40
|
|
20240418,134500,431631400,17720,17720,17720,17720,20
|
|
20240418,134400,431277000,17720,17720,17720,17720,10
|
|
20240418,134300,431099800,17720,17730,17730,17720,300
|
|
20240418,134200,425783790,17730,17750,17750,17730,310
|
|
20240418,134100,420286790,17740,17760,17760,17740,20
|
|
20240418,134000,419931790,17750,17750,17750,17750,10
|
|
20240418,133900,419754290,17760,17760,17760,17760,20
|
|
20240418,133800,419399090,17740,17760,17770,17740,77
|
|
20240418,133700,418032610,17760,17760,17760,17760,10
|
|
20240418,133600,417855010,17770,17760,17770,17760,14
|
|
20240418,133500,417606330,17770,17770,17770,17770,16
|
|
20240418,133400,417322010,17770,17770,17770,17770,20
|
|
20240418,133300,416966610,17760,17740,17760,17740,50
|
|
20240418,133200,416078910,17740,17740,17740,17740,10
|
|
20240418,133100,415901510,17750,17750,17750,17750,10
|
|
20240418,133000,415724010,17740,17740,17740,17730,20
|
|
20240418,132900,415369310,17740,17750,17750,17740,20
|
|
20240418,132800,415014410,17750,17740,17750,17740,20
|
|
20240418,132700,414659510,17750,17750,17750,17750,10
|
|
20240418,132600,414482010,17750,17750,17750,17750,10
|
|
20240418,132500,414304510,17760,17760,17760,17760,0
|
|
20240418,132400,414304510,17760,17760,17760,17740,23
|
|
20240418,132300,413896190,17760,17760,17760,17760,20
|
|
20240418,132200,413540990,17760,17760,17770,17760,27
|
|
20240418,132100,413061400,17770,17770,17770,17770,0
|
|
20240418,132000,413061400,17770,17750,17770,17740,67
|
|
20240418,131900,411871910,17750,17750,17750,17750,10
|
|
20240418,131800,411694410,17760,17770,17770,17760,10
|
|
20240418,131700,411516800,17770,17770,17770,17770,10
|
|
20240418,131600,411339100,17780,17770,17780,17770,30
|
|
20240418,131500,410805900,17790,17790,17790,17790,0
|
|
20240418,131400,410805900,17790,17780,17790,17780,38
|
|
20240418,131300,410130150,17790,17780,17790,17780,14
|
|
20240418,131200,409881190,17780,17780,17780,17780,10
|
|
20240418,131100,409703390,17800,17780,17800,17780,10
|
|
20240418,131000,409525530,17820,17810,17820,17810,12
|
|
20240418,130900,409311790,17820,17810,17820,17810,22
|
|
20240418,130800,408919950,17820,17770,17820,17770,30
|
|
20240418,130700,408386190,17770,17760,17770,17750,42
|
|
20240418,130600,407640220,17750,17750,17750,17750,20
|
|
20240418,130500,407285220,17750,17760,17760,17750,28
|
|
20240418,130400,406788190,17760,17760,17760,17760,36
|
|
20240418,130300,406148830,17780,17790,17790,17780,18
|
|
20240418,130200,405828650,17790,17790,17790,17790,10
|
|
20240418,130100,405650750,17790,17790,17790,17790,4
|
|
20240418,130000,405579590,17810,17810,17810,17810,22
|
|
20240418,125900,405187770,17830,17820,17830,17820,20
|
|
20240418,125800,404831270,17830,17820,17830,17820,20
|
|
20240418,125700,404474770,17850,17850,17850,17850,0
|
|
20240418,125600,404474770,17850,17810,17850,17800,176
|
|
20240418,125500,401340860,17800,17790,17810,17790,38
|
|
20240418,125400,400664580,17800,17800,17800,17800,10
|
|
20240418,125300,400486580,17810,17800,17810,17800,12
|
|
20240418,125200,400272970,17820,17820,17820,17820,100
|
|
20240418,125100,398490970,17830,17830,17830,17830,19
|
|
20240418,125000,398152200,17820,17830,17830,17820,16
|
|
20240418,124900,397867020,17820,17810,17820,17810,29
|
|
20240418,124800,397350440,17800,17800,17800,17800,10
|
|
20240418,124700,397172440,17810,17800,17810,17800,20
|
|
20240418,124600,396816340,17820,17780,17820,17780,26
|
|
20240418,124500,396353770,17780,17790,17790,17780,87
|
|
20240418,124400,394806230,17790,17770,17790,17770,20
|
|
20240418,124300,394450710,17780,17780,17780,17780,12
|
|
20240418,124200,394237350,17780,17780,17780,17780,25
|
|
20240418,124100,393792850,17780,17780,17780,17780,20
|
|
20240418,124000,393437250,17780,17730,17780,17730,56
|
|
20240418,123900,392443310,17740,17740,17740,17740,64
|
|
20240418,123800,391307950,17740,17730,17740,17730,30
|
|
20240418,123700,390775850,17720,17720,17720,17720,0
|
|
20240418,123600,390775850,17720,17720,17720,17720,0
|
|
20240418,123500,390775850,17720,17770,17770,17720,993
|
|
20240418,123400,373170670,17780,17790,17790,17780,96
|
|
20240418,123300,371463710,17790,17810,17810,17790,140
|
|
20240418,123200,368972160,17810,17810,17810,17810,19
|
|
20240418,123100,368633770,17830,17820,17830,17820,4
|
|
20240418,123000,368562470,17820,17810,17820,17810,27
|
|
20240418,122900,368081530,17810,17820,17820,17810,13
|
|
20240418,122800,367849970,17830,17830,17830,17830,9
|
|
20240418,122700,367689500,17840,17840,17840,17840,27
|
|
20240418,122600,367207820,17830,17820,17830,17820,118
|
|
20240418,122500,365104080,17820,17830,17830,17820,48
|
|
20240418,122400,364248340,17830,17830,17830,17830,10
|
|
20240418,122300,364070040,17830,17830,17830,17830,45
|
|
20240418,122200,363267690,17820,17830,17830,17820,57
|
|
20240418,122100,362251480,17830,17830,17830,17830,20
|
|
20240418,122000,361894880,17830,17830,17830,17830,20
|
|
20240418,121900,361538280,17830,17830,17830,17830,10
|
|
20240418,121800,361359980,17830,17840,17840,17830,142
|
|
20240418,121700,358826800,17830,17830,17830,17830,20
|
|
20240418,121600,358470200,17830,17830,17830,17830,10
|
|
20240418,121500,358291900,17830,17830,17830,17830,20
|
|
20240418,121400,357935300,17830,17830,17830,17830,20
|
|
20240418,121300,357578700,17840,17840,17840,17840,81
|
|
20240418,121200,356133660,17840,17840,17840,17840,20
|
|
20240418,121100,355776860,17840,17840,17840,17840,10
|
|
20240418,121000,355598460,17840,17840,17840,17840,16
|
|
20240418,120900,355313020,17840,17840,17840,17840,31
|
|
20240418,120800,354759980,17840,17840,17850,17840,40
|
|
20240418,120700,354046370,17840,17840,17840,17840,11
|
|
20240418,120600,353850130,17850,17830,17860,17830,36
|
|
20240418,120500,353208000,17840,17840,17840,17830,27
|
|
20240418,120400,352726520,17840,17820,17840,17820,37
|
|
20240418,120300,352066990,17820,17820,17820,17820,10
|
|
20240418,120200,351888790,17820,17820,17820,17820,32
|
|
20240418,120100,351318550,17830,17830,17830,17830,25
|
|
20240418,120000,350872800,17830,17830,17830,17830,20
|
|
20240418,115900,350516200,17870,17870,17870,17870,0
|
|
20240418,115800,350516200,17870,17870,17870,17870,6
|
|
20240418,115700,350408980,17870,17830,17870,17820,546
|
|
20240418,115600,340673650,17830,17840,17840,17830,12
|
|
20240418,115500,340459680,17850,17850,17850,17850,35
|
|
20240418,115400,339834930,17850,17850,17850,17850,33
|
|
20240418,115300,339245880,17860,17860,17860,17860,48
|
|
20240418,115200,338388600,17860,17860,17860,17860,10
|
|
20240418,115100,338210000,17900,17900,17900,17900,0
|
|
20240418,115000,338210000,17900,17880,17900,17880,604
|
|
20240418,114900,327400680,17880,17870,17880,17860,90
|
|
20240418,114800,325792050,17860,17860,17860,17860,20
|
|
20240418,114700,325434850,17860,17860,17860,17860,20
|
|
20240418,114600,325077650,17870,17850,17870,17850,25
|
|
20240418,114500,324631200,17860,17860,17860,17860,40
|
|
20240418,114400,323916800,17860,17860,17860,17860,10
|
|
20240418,114300,323738200,17870,17800,17870,17800,184
|
|
20240418,114200,320459440,17800,17800,17800,17800,377
|
|
20240418,114100,313748840,17800,17800,17800,17800,64
|
|
20240418,114000,312609640,17800,17820,17820,17800,231
|
|
20240418,113900,308496740,17830,17820,17830,17820,21
|
|
20240418,113800,308122510,17820,17820,17820,17820,10
|
|
20240418,113700,307944310,17820,17820,17820,17820,20
|
|
20240418,113600,307587910,17830,17830,17830,17830,5
|
|
20240418,113500,307498760,17830,17820,17830,17820,30
|
|
20240418,113400,306964060,17820,17830,17830,17820,61
|
|
20240418,113300,305876530,17820,17830,17830,17820,19
|
|
20240418,113200,305537860,17830,17850,17850,17830,27
|
|
20240418,113100,305056110,17850,17820,17850,17820,81
|
|
20240418,113000,303611060,17830,17830,17830,17830,44
|
|
20240418,112900,302826540,17830,17830,17830,17830,20
|
|
20240418,112800,302469940,17830,17830,17830,17830,29
|
|
20240418,112700,301952870,17820,17820,17820,17820,28
|
|
20240418,112600,301453910,17820,17820,17820,17820,20
|
|
20240418,112500,301097510,17820,17830,17840,17820,21
|
|
20240418,112400,300723170,17840,17830,17840,17830,2
|
|
20240418,112300,300687500,17820,17810,17820,17810,33
|
|
20240418,112200,300099570,17800,17800,17800,17800,10
|
|
20240418,112100,299921570,17800,17800,17800,17800,80
|
|
20240418,112000,298497570,17800,17800,17810,17800,65
|
|
20240418,111900,297340520,17800,17810,17810,17800,22
|
|
20240418,111800,296948900,17830,17830,17830,17820,12
|
|
20240418,111700,296734970,17820,17840,17840,17820,14
|
|
20240418,111600,296485310,17840,17840,17840,17840,30
|
|
20240418,111500,295950110,17840,17840,17840,17840,50
|
|
20240418,111400,295058110,17850,17840,17850,17840,27
|
|
20240418,111300,294576420,17870,17870,17870,17870,0
|
|
20240418,111200,294576420,17870,17870,17870,17870,2
|
|
20240418,111100,294540680,17860,17830,17860,17830,147
|
|
20240418,111000,291916310,17820,17820,17820,17820,27
|
|
20240418,110900,291435170,17850,17850,17850,17850,0
|
|
20240418,110800,291435170,17850,17820,17850,17820,33
|
|
20240418,110700,290846720,17850,17850,17850,17850,0
|
|
20240418,110600,290846720,17850,17850,17850,17850,35
|
|
20240418,110500,290221970,17850,17840,17850,17840,59
|
|
20240418,110400,289169220,17840,17810,17840,17810,227
|
|
20240418,110300,285122850,17800,17800,17800,17790,40
|
|
20240418,110200,284410950,17810,17810,17810,17810,11
|
|
20240418,110100,284215040,17810,17800,17810,17800,12
|
|
20240418,110000,284001420,17810,17820,17820,17810,18
|
|
20240418,105900,283680760,17810,17780,17810,17780,27
|
|
20240418,105800,283200200,17810,17800,17810,17800,20
|
|
20240418,105700,282844100,17810,17810,17810,17810,10
|
|
20240418,105600,282666000,17820,17820,17820,17820,42
|
|
20240418,105500,281917560,17820,17820,17820,17820,20
|
|
20240418,105400,281561160,17820,17820,17820,17820,20
|
|
20240418,105300,281204760,17820,17820,17820,17820,10
|
|
20240418,105200,281026560,17830,17820,17830,17820,28
|
|
20240418,105100,280527520,17820,17780,17820,17780,43
|
|
20240418,105000,279762080,17830,17820,17830,17800,214
|
|
20240418,104900,275949500,17850,17850,17850,17850,0
|
|
20240418,104800,275949500,17850,17840,17850,17830,61
|
|
20240418,104700,274861410,17850,17850,17850,17850,81
|
|
20240418,104600,273415560,17870,17870,17870,17860,46
|
|
20240418,104500,272593640,17860,17860,17860,17850,50
|
|
20240418,104400,271700740,17860,17860,17870,17860,21
|
|
20240418,104300,271325670,17860,17840,17860,17840,168
|
|
20240418,104200,268326050,17830,17820,17830,17820,40
|
|
20240418,104100,267613050,17840,17850,17850,17830,15
|
|
20240418,104000,267345540,17850,17830,17850,17830,54
|
|
20240418,103900,266382230,17820,17820,17820,17820,20
|
|
20240418,103800,266025830,17830,17830,17830,17830,20
|
|
20240418,103700,265669230,17820,17830,17840,17820,207
|
|
20240418,103600,261977650,17840,17830,17840,17830,73
|
|
20240418,103500,260675660,17830,17810,17830,17800,148
|
|
20240418,103400,258038230,17790,17760,17800,17750,517
|
|
20240418,103300,248839250,17760,17730,17760,17730,50
|
|
20240418,103200,247952150,17750,17750,17750,17750,0
|
|
20240418,103100,247952150,17750,17750,17750,17750,5
|
|
20240418,103000,247863400,17750,17740,17770,17740,86
|
|
20240418,102900,246335860,17730,17730,17730,17720,30
|
|
20240418,102800,245804060,17720,17710,17720,17710,25
|
|
20240418,102700,245361260,17720,17710,17720,17710,375
|
|
20240418,102600,238719610,17710,17710,17710,17710,20
|
|
20240418,102500,238365410,17710,17710,17710,17710,25
|
|
20240418,102400,237922660,17710,17710,17710,17710,119
|
|
20240418,102300,235815170,17700,17700,17700,17700,20
|
|
20240418,102200,235461170,17710,17710,17710,17710,12
|
|
20240418,102100,235248650,17710,17710,17710,17710,38
|
|
20240418,102000,234575670,17710,17700,17710,17700,22
|
|
20240418,101900,234186250,17700,17700,17700,17700,26
|
|
20240418,101800,233726050,17700,17710,17710,17700,210
|
|
20240418,101700,230007050,17710,17710,17710,17710,20
|
|
20240418,101600,229652850,17700,17710,17710,17700,410
|
|
20240418,101500,222395030,17720,17730,17730,17720,5
|
|
20240418,101400,222306390,17720,17710,17720,17710,48
|
|
20240418,101300,221455930,17700,17700,17720,17700,34
|
|
20240418,101200,220853990,17730,17710,17730,17710,20
|
|
20240418,101100,220499590,17700,17700,17700,17700,30
|
|
20240418,101000,219968590,17700,17700,17700,17700,55
|
|
20240418,100900,218995090,17700,17700,17700,17700,123
|
|
20240418,100800,216817990,17700,17700,17700,17700,9
|
|
20240418,100700,216658690,17700,17730,17730,17700,550
|
|
20240418,100600,206921900,17750,17750,17750,17750,20
|
|
20240418,100500,206566900,17750,17770,17770,17750,6
|
|
20240418,100400,206460380,17780,17740,17780,17740,101
|
|
20240418,100300,204665900,17780,17780,17780,17780,0
|
|
20240418,100200,204665900,17780,17780,17780,17780,5
|
|
20240418,100100,204577000,17780,17710,17780,17710,792
|
|
20240418,100000,190515750,17710,17680,17710,17680,123
|
|
20240418,095900,188338850,17680,17650,17680,17650,33
|
|
20240418,095800,187755700,17640,17630,17640,17630,39
|
|
20240418,095700,187067920,17620,17620,17620,17620,70
|
|
20240418,095600,185834520,17620,17630,17630,17620,12
|
|
20240418,095500,185623060,17620,17630,17630,17610,159
|
|
20240418,095400,182821130,17640,17650,17650,17630,23
|
|
20240418,095300,182415600,17640,17650,17650,17630,31
|
|
20240418,095200,181868850,17650,17630,17650,17630,11
|
|
20240418,095100,181674900,17630,17630,17630,17630,0
|
|
20240418,095000,181674900,17630,17630,17630,17630,10
|
|
20240418,094900,181498600,17640,17640,17640,17640,34
|
|
20240418,094800,180898840,17640,17640,17640,17640,10
|
|
20240418,094700,180722440,17760,17760,17760,17760,0
|
|
20240418,094600,180722440,17760,17760,17760,17760,24
|
|
20240418,094500,180296200,17800,17800,17800,17800,0
|
|
20240418,094400,180296200,17800,17790,17800,17790,410
|
|
20240418,094300,173000600,17800,17690,17800,17690,1551
|
|
20240418,094200,145439700,17750,17610,17750,17610,201
|
|
20240418,094100,141875050,17700,17630,17700,17630,530
|
|
20240418,094000,132496770,17660,17650,17660,17650,21
|
|
20240418,093900,132126010,17640,17640,17640,17640,10
|
|
20240418,093800,131949610,17640,17610,17640,17610,34
|
|
20240418,093700,131350450,17640,17660,17660,17640,276
|
|
20240418,093600,126481360,17660,17660,17660,17660,73
|
|
20240418,093500,125192180,17660,17660,17660,17660,10
|
|
20240418,093400,125015580,17660,17660,17660,17660,1
|
|
20240418,093300,124997920,17690,17690,17690,17690,10
|
|
20240418,093200,124821020,17720,17730,17740,17720,415
|
|
20240418,093100,117467040,17740,17750,17750,17740,316
|
|
20240418,093000,111858290,17740,17690,17750,17690,262
|
|
20240418,092900,107214730,17700,17610,17700,17610,685
|
|
20240418,092800,95106810,17610,17590,17610,17590,96
|
|
20240418,092700,93416550,17610,17600,17610,17600,37
|
|
20240418,092600,92765080,17570,17570,17570,17570,0
|
|
20240418,092500,92765080,17570,17620,17630,17570,270
|
|
20240418,092400,88015580,17620,17640,17640,17620,106
|
|
20240418,092300,86147740,17650,17640,17650,17640,126
|
|
20240418,092200,83924140,17650,17600,17650,17600,240
|
|
20240418,092100,79690700,17570,17590,17610,17570,28
|
|
20240418,092000,79197970,17620,17620,17620,17620,0
|
|
20240418,091900,79197970,17620,17560,17620,17560,433
|
|
20240418,091800,71576170,17570,17530,17570,17520,130
|
|
20240418,091700,69293310,17520,17510,17520,17510,22
|
|
20240418,091600,68907970,17510,17480,17510,17480,31
|
|
20240418,091500,68365490,17480,17600,17600,17400,220
|
|
20240418,091400,64528590,17600,17400,17600,17400,32
|
|
20240418,091300,63967390,17390,17550,17550,17390,371
|
|
20240418,091200,57460440,17380,17600,17660,17380,383
|
|
20240418,091100,50721910,17590,17500,17590,17330,1811
|
|
20240418,091000,19025940,17500,17530,17530,17480,4
|
|
20240418,090900,18955950,17330,17330,17330,17330,0
|
|
20240418,090800,18955950,17330,17380,17380,17330,100
|
|
20240418,090700,17220880,17570,17380,17570,17380,6
|
|
20240418,090600,17116410,17380,17380,17380,17380,26
|
|
20240418,090500,16664530,17330,17310,17330,17310,143
|
|
20240418,090400,14187670,17320,17320,17320,17320,2
|
|
20240418,090300,14153030,17320,17140,17320,17140,19
|
|
20240418,090200,13827190,17140,17580,17580,17030,151
|
|
20240418,090100,11241630,17300,17280,17330,17280,72
|
|
20240418,090000,9997390,17280,17020,17290,17020,586
|