647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,194400,693697170,18090,18090,18090,18090,494
|
|
20240419,194300,693697170,18090,18090,18090,18090,0
|
|
20240419,194200,693697170,18090,18090,18090,18090,0
|
|
20240419,194100,693697170,18090,18090,18090,18090,0
|
|
20240419,194000,693697170,18090,18090,18090,18090,0
|
|
20240419,193900,693697170,18090,18090,18090,18090,0
|
|
20240419,193800,693697170,18090,18090,18090,18090,0
|
|
20240419,193700,693697170,18090,18090,18090,18090,0
|
|
20240419,193600,693697170,18090,18090,18090,18090,0
|
|
20240419,193500,693697170,18090,18090,18090,18090,0
|
|
20240419,193400,693697170,18090,18090,18090,18090,0
|
|
20240419,193300,693697170,18090,18090,18090,18090,0
|
|
20240419,193200,693697170,18090,18090,18090,18090,0
|
|
20240419,193100,693697170,18090,18090,18090,18090,0
|
|
20240419,193000,693697170,18090,18090,18090,18090,0
|
|
20240419,192900,693697170,18090,18090,18090,18090,0
|
|
20240419,192800,693697170,18090,18090,18090,18090,0
|
|
20240419,192700,693697170,18090,18090,18090,18090,0
|
|
20240419,192600,693697170,18090,18090,18090,18090,0
|
|
20240419,192500,693697170,18090,18090,18090,18090,0
|
|
20240419,192400,693697170,18090,18090,18090,18090,0
|
|
20240419,192300,693697170,18090,18090,18090,18090,0
|
|
20240419,192200,693697170,18090,18090,18090,18090,0
|
|
20240419,192100,693697170,18090,18090,18090,18090,0
|
|
20240419,192000,693697170,18090,18090,18090,18090,0
|
|
20240419,191900,693697170,18090,18090,18090,18090,0
|
|
20240419,191800,693697170,18090,18090,18090,18090,0
|
|
20240419,191700,693697170,18090,18090,18090,18090,0
|
|
20240419,191600,693697170,18090,18090,18090,18090,0
|
|
20240419,191500,693697170,18090,18090,18090,18090,0
|
|
20240419,191400,693697170,18090,18090,18090,18090,494
|
|
20240419,191300,693697170,18090,18090,18090,18090,0
|
|
20240419,191200,693697170,18090,18090,18090,18090,0
|
|
20240419,191100,693697170,18090,18090,18090,18090,0
|
|
20240419,191000,693697170,18090,18090,18090,18090,0
|
|
20240419,190900,693697170,18090,18090,18090,18090,0
|
|
20240419,190800,693697170,18090,18090,18090,18090,0
|
|
20240419,190700,693697170,18090,18090,18090,18090,0
|
|
20240419,190600,693697170,18090,18090,18090,18090,0
|
|
20240419,190500,693697170,18090,18090,18090,18090,0
|
|
20240419,190400,693697170,18090,18090,18090,18090,0
|
|
20240419,190300,693697170,18090,18090,18090,18090,0
|
|
20240419,190200,693697170,18090,18090,18090,18090,0
|
|
20240419,190100,693697170,18090,18090,18090,18090,0
|
|
20240419,190000,693697170,18090,18090,18090,18090,0
|
|
20240419,185900,693697170,18090,18090,18090,18090,0
|
|
20240419,185800,693697170,18090,18090,18090,18090,0
|
|
20240419,185700,693697170,18090,18090,18090,18090,0
|
|
20240419,185600,693697170,18090,18090,18090,18090,0
|
|
20240419,185500,693697170,18090,18090,18090,18090,0
|
|
20240419,185400,693697170,18090,18090,18090,18090,0
|
|
20240419,185300,693697170,18090,18090,18090,18090,0
|
|
20240419,185200,693697170,18090,18090,18090,18090,0
|
|
20240419,185100,693697170,18090,18090,18090,18090,0
|
|
20240419,185000,693697170,18090,18090,18090,18090,0
|
|
20240419,184900,693697170,18090,18090,18090,18090,0
|
|
20240419,184800,693697170,18090,18090,18090,18090,0
|
|
20240419,184700,693697170,18090,18090,18090,18090,0
|
|
20240419,184600,693697170,18090,18090,18090,18090,0
|
|
20240419,184500,693697170,18090,18090,18090,18090,0
|
|
20240419,184400,693697170,18090,18090,18090,18090,494
|
|
20240419,184300,693697170,18090,18090,18090,18090,0
|
|
20240419,184200,693697170,18090,18090,18090,18090,0
|
|
20240419,184100,693697170,18090,18090,18090,18090,0
|
|
20240419,184000,693697170,18090,18090,18090,18090,0
|
|
20240419,183900,693697170,18090,18090,18090,18090,0
|
|
20240419,183800,693697170,18090,18090,18090,18090,0
|
|
20240419,183700,693697170,18090,18090,18090,18090,0
|
|
20240419,183600,693697170,18090,18090,18090,18090,0
|
|
20240419,183500,693697170,18090,18090,18090,18090,0
|
|
20240419,183400,693697170,18090,18090,18090,18090,0
|
|
20240419,183300,693697170,18090,18090,18090,18090,0
|
|
20240419,183200,693697170,18090,18090,18090,18090,0
|
|
20240419,183100,693697170,18090,18090,18090,18090,0
|
|
20240419,183000,693697170,18090,18090,18090,18090,0
|
|
20240419,182900,693697170,18090,18090,18090,18090,0
|
|
20240419,182800,693697170,18090,18090,18090,18090,0
|
|
20240419,182700,693697170,18090,18090,18090,18090,0
|
|
20240419,182600,693697170,18090,18090,18090,18090,0
|
|
20240419,182500,693697170,18090,18090,18090,18090,0
|
|
20240419,182400,693697170,18090,18090,18090,18090,0
|
|
20240419,182300,693697170,18090,18090,18090,18090,0
|
|
20240419,182200,693697170,18090,18090,18090,18090,0
|
|
20240419,182100,693697170,18090,18090,18090,18090,0
|
|
20240419,182000,693697170,18090,18090,18090,18090,0
|
|
20240419,181900,693697170,18090,18090,18090,18090,0
|
|
20240419,181800,693697170,18090,18090,18090,18090,0
|
|
20240419,181700,693697170,18090,18090,18090,18090,0
|
|
20240419,181600,693697170,18090,18090,18090,18090,0
|
|
20240419,181500,693697170,18090,18090,18090,18090,0
|
|
20240419,181400,693697170,18090,18090,18090,18090,494
|
|
20240419,181300,693697170,18090,18090,18090,18090,0
|
|
20240419,181200,693697170,18090,18090,18090,18090,0
|
|
20240419,181100,693697170,18090,18090,18090,18090,0
|
|
20240419,181000,693697170,18090,18090,18090,18090,0
|
|
20240419,180900,693697170,18090,18090,18090,18090,0
|
|
20240419,180800,693697170,18090,18090,18090,18090,0
|
|
20240419,180700,693697170,18090,18090,18090,18090,0
|
|
20240419,180600,693697170,18090,18090,18090,18090,0
|
|
20240419,180500,693697170,18090,18090,18090,18090,0
|
|
20240419,180400,693697170,18090,18090,18090,18090,0
|
|
20240419,180300,693697170,18090,18090,18090,18090,0
|
|
20240419,180200,693697170,18090,18090,18090,18090,0
|
|
20240419,180100,693697170,18090,18090,18090,18090,0
|
|
20240419,180000,693697170,18090,18090,18090,18090,0
|
|
20240419,175900,693697170,18090,18090,18090,18090,0
|
|
20240419,175800,693697170,18090,18090,18090,18090,0
|
|
20240419,175700,693697170,18090,18090,18090,18090,0
|
|
20240419,175600,693697170,18090,18090,18090,18090,0
|
|
20240419,175500,693697170,18090,18090,18090,18090,0
|
|
20240419,175400,693697170,18090,18090,18090,18090,0
|
|
20240419,175300,693697170,18090,18090,18090,18090,0
|
|
20240419,175200,693697170,18090,18090,18090,18090,0
|
|
20240419,175100,693697170,18090,18090,18090,18090,0
|
|
20240419,175000,693697170,18090,18090,18090,18090,0
|
|
20240419,174900,693697170,18090,18090,18090,18090,0
|
|
20240419,174800,693697170,18090,18090,18090,18090,0
|
|
20240419,174700,693697170,18090,18090,18090,18090,0
|
|
20240419,174600,693697170,18090,18090,18090,18090,0
|
|
20240419,174500,693697170,18090,18090,18090,18090,0
|
|
20240419,174400,693697170,18090,18090,18090,18090,494
|
|
20240419,174300,693697170,18090,18090,18090,18090,0
|
|
20240419,174200,693697170,18090,18090,18090,18090,0
|
|
20240419,174100,693697170,18090,18090,18090,18090,0
|
|
20240419,174000,693697170,18090,18090,18090,18090,0
|
|
20240419,173900,693697170,18090,18090,18090,18090,0
|
|
20240419,173800,693697170,18090,18090,18090,18090,0
|
|
20240419,173700,693697170,18090,18090,18090,18090,0
|
|
20240419,173600,693697170,18090,18090,18090,18090,0
|
|
20240419,173500,693697170,18090,18090,18090,18090,0
|
|
20240419,173400,693697170,18090,18090,18090,18090,0
|
|
20240419,173300,693697170,18090,18090,18090,18090,0
|
|
20240419,173200,693697170,18090,18090,18090,18090,0
|
|
20240419,173100,693697170,18090,18090,18090,18090,0
|
|
20240419,173000,693697170,18090,18090,18090,18090,0
|
|
20240419,172900,693697170,18090,18090,18090,18090,0
|
|
20240419,172800,693697170,18090,18090,18090,18090,0
|
|
20240419,172700,693697170,18090,18090,18090,18090,0
|
|
20240419,172600,693697170,18090,18090,18090,18090,0
|
|
20240419,172500,693697170,18090,18090,18090,18090,0
|
|
20240419,172400,693697170,18090,18090,18090,18090,0
|
|
20240419,172300,693697170,18090,18090,18090,18090,0
|
|
20240419,172200,693697170,18090,18090,18090,18090,0
|
|
20240419,172100,693697170,18090,18090,18090,18090,0
|
|
20240419,172000,693697170,18090,18090,18090,18090,0
|
|
20240419,171900,693697170,18090,18090,18090,18090,0
|
|
20240419,171800,693697170,18090,18090,18090,18090,0
|
|
20240419,171700,693697170,18090,18090,18090,18090,0
|
|
20240419,171600,693697170,18090,18090,18090,18090,0
|
|
20240419,171500,693697170,18090,18090,18090,18090,0
|
|
20240419,171400,693697170,18090,18090,18090,18090,494
|
|
20240419,171300,693697170,18090,18090,18090,18090,0
|
|
20240419,171200,693697170,18090,18090,18090,18090,0
|
|
20240419,171100,693697170,18090,18090,18090,18090,0
|
|
20240419,171000,693697170,18090,18090,18090,18090,0
|
|
20240419,170900,693697170,18090,18090,18090,18090,0
|
|
20240419,170800,693697170,18090,18090,18090,18090,0
|
|
20240419,170700,693697170,18090,18090,18090,18090,0
|
|
20240419,170600,693697170,18090,18090,18090,18090,0
|
|
20240419,170500,693697170,18090,18090,18090,18090,0
|
|
20240419,170400,693697170,18090,18090,18090,18090,0
|
|
20240419,170300,693697170,18090,18090,18090,18090,0
|
|
20240419,170200,693697170,18090,18090,18090,18090,0
|
|
20240419,170100,693697170,18090,18090,18090,18090,0
|
|
20240419,170000,693697170,18090,18090,18090,18090,0
|
|
20240419,165900,693697170,18090,18090,18090,18090,0
|
|
20240419,165800,693697170,18090,18090,18090,18090,0
|
|
20240419,165700,693697170,18090,18090,18090,18090,0
|
|
20240419,165600,693697170,18090,18090,18090,18090,0
|
|
20240419,165500,693697170,18090,18090,18090,18090,0
|
|
20240419,165400,693697170,18090,18090,18090,18090,0
|
|
20240419,165300,693697170,18090,18090,18090,18090,0
|
|
20240419,165200,693697170,18090,18090,18090,18090,0
|
|
20240419,165100,693697170,18090,18090,18090,18090,0
|
|
20240419,165000,693697170,18090,18090,18090,18090,0
|
|
20240419,164900,693697170,18090,18090,18090,18090,0
|
|
20240419,164800,693697170,18090,18090,18090,18090,0
|
|
20240419,164700,693697170,18090,18090,18090,18090,0
|
|
20240419,164600,693697170,18090,18090,18090,18090,0
|
|
20240419,164500,693697170,18090,18090,18090,18090,0
|
|
20240419,164400,693697170,18090,18090,18090,18090,494
|
|
20240419,164300,693697170,18090,18090,18090,18090,0
|
|
20240419,164200,693697170,18090,18090,18090,18090,0
|
|
20240419,164100,693697170,18090,18090,18090,18090,0
|
|
20240419,164000,693697170,18090,18090,18090,18090,0
|
|
20240419,163900,693697170,18090,18090,18090,18090,0
|
|
20240419,163800,693697170,18090,18090,18090,18090,0
|
|
20240419,163700,693697170,18090,18090,18090,18090,0
|
|
20240419,163600,693697170,18090,18090,18090,18090,0
|
|
20240419,163500,693697170,18090,18090,18090,18090,0
|
|
20240419,163400,693697170,18090,18090,18090,18090,0
|
|
20240419,163300,693697170,18090,18090,18090,18090,0
|
|
20240419,163200,693697170,18090,18090,18090,18090,0
|
|
20240419,163100,693697170,18090,18090,18090,18090,0
|
|
20240419,163000,693697170,18090,18090,18090,18090,0
|
|
20240419,162900,693697170,18090,18090,18090,18090,0
|
|
20240419,162800,693697170,18090,18090,18090,18090,0
|
|
20240419,162700,693697170,18090,18090,18090,18090,0
|
|
20240419,162600,693697170,18090,18090,18090,18090,0
|
|
20240419,162500,693697170,18090,18090,18090,18090,0
|
|
20240419,162400,693697170,18090,18090,18090,18090,0
|
|
20240419,162300,693697170,18090,18090,18090,18090,0
|
|
20240419,162200,693697170,18090,18090,18090,18090,0
|
|
20240419,162100,693697170,18090,18090,18090,18090,0
|
|
20240419,162000,693697170,18090,18090,18090,18090,0
|
|
20240419,161900,693697170,18090,18090,18090,18090,0
|
|
20240419,161800,693697170,18090,18090,18090,18090,0
|
|
20240419,161700,693697170,18090,18090,18090,18090,0
|
|
20240419,161600,693697170,18090,18090,18090,18090,0
|
|
20240419,161500,693697170,18090,18090,18090,18090,0
|
|
20240419,161400,693697170,18090,18090,18090,18090,494
|
|
20240419,161300,693697170,18090,18090,18090,18090,0
|
|
20240419,161200,693697170,18090,18090,18090,18090,0
|
|
20240419,161100,693697170,18090,18090,18090,18090,0
|
|
20240419,161000,693697170,18090,18090,18090,18090,0
|
|
20240419,160900,693697170,18090,18090,18090,18090,0
|
|
20240419,160800,693697170,18090,18090,18090,18090,0
|
|
20240419,160700,693697170,18090,18090,18090,18090,0
|
|
20240419,160600,693697170,18090,18090,18090,18090,0
|
|
20240419,160500,693697170,18090,18090,18090,18090,0
|
|
20240419,160400,693697170,18090,18090,18090,18090,0
|
|
20240419,160300,693697170,18090,18090,18090,18090,0
|
|
20240419,160200,693697170,18090,18090,18090,18090,0
|
|
20240419,160100,693697170,18090,18090,18090,18090,0
|
|
20240419,160000,693697170,18090,18090,18090,18090,0
|
|
20240419,155900,693697170,18090,18090,18090,18090,0
|
|
20240419,155800,693697170,18090,18090,18090,18090,0
|
|
20240419,155700,693697170,18090,18090,18090,18090,0
|
|
20240419,155600,693697170,18090,18090,18090,18090,0
|
|
20240419,155500,693697170,18090,18090,18090,18090,0
|
|
20240419,155400,693697170,18090,18090,18090,18090,0
|
|
20240419,155300,693697170,18090,18090,18090,18090,0
|
|
20240419,155200,693697170,18090,18090,18090,18090,0
|
|
20240419,155100,693697170,18090,18090,18090,18090,0
|
|
20240419,155000,693697170,18090,18090,18090,18090,0
|
|
20240419,154900,693697170,18090,18090,18090,18090,0
|
|
20240419,154800,693697170,18090,18090,18090,18090,0
|
|
20240419,154700,693697170,18090,18090,18090,18090,0
|
|
20240419,154600,693697170,18090,18090,18090,18090,0
|
|
20240419,154500,693697170,18090,18090,18090,18090,0
|
|
20240419,154400,693697170,18090,18090,18090,18090,494
|
|
20240419,154300,693697170,18090,18090,18090,18090,0
|
|
20240419,154200,693697170,18090,18090,18090,18090,0
|
|
20240419,154100,693697170,18090,18090,18090,18090,0
|
|
20240419,154000,693697170,18090,18090,18090,18090,0
|
|
20240419,153900,693697170,18090,18090,18090,18090,0
|
|
20240419,153800,693697170,18090,18090,18090,18090,0
|
|
20240419,153700,693697170,18090,18090,18090,18090,0
|
|
20240419,153600,693697170,18090,18090,18090,18090,0
|
|
20240419,153500,693697170,18090,18090,18090,18090,0
|
|
20240419,153400,693697170,18090,18090,18090,18090,0
|
|
20240419,153300,693697170,18090,18090,18090,18090,0
|
|
20240419,153200,693697170,18090,18090,18090,18090,0
|
|
20240419,153100,693697170,18090,18090,18090,18090,0
|
|
20240419,153000,693697170,18090,18090,18090,18090,494
|
|
20240419,152900,684760710,18100,18100,18100,18100,0
|
|
20240419,152800,684760710,18100,18100,18100,18100,0
|
|
20240419,152700,684760710,18100,18100,18100,18100,0
|
|
20240419,152600,684760710,18100,18100,18100,18100,0
|
|
20240419,152500,684760710,18100,18100,18100,18100,0
|
|
20240419,152400,684760710,18100,18100,18100,18100,0
|
|
20240419,152300,684760710,18100,18100,18100,18100,0
|
|
20240419,152200,684760710,18100,18100,18100,18100,0
|
|
20240419,152100,684760710,18100,18100,18100,18100,0
|
|
20240419,152000,684760710,18100,18100,18100,18100,0
|
|
20240419,151900,684760710,18100,18090,18100,18090,67
|
|
20240419,151800,683548560,18090,18030,18100,18030,114
|
|
20240419,151700,681486820,18010,18090,18090,18010,152
|
|
20240419,151600,678742100,18100,18100,18100,18100,1
|
|
20240419,151500,678724000,18070,18070,18070,18070,0
|
|
20240419,151400,678724000,18070,18070,18070,18070,3
|
|
20240419,151300,678669790,18100,18100,18100,18100,0
|
|
20240419,151200,678669790,18100,18100,18100,18100,0
|
|
20240419,151100,678669790,18100,18100,18100,18100,2
|
|
20240419,151000,678633590,18060,18060,18060,18060,0
|
|
20240419,150900,678633590,18060,18090,18090,18060,124
|
|
20240419,150800,676393550,18090,18090,18090,18090,3
|
|
20240419,150700,676339280,18090,18090,18090,18090,0
|
|
20240419,150600,676339280,18090,18090,18090,18090,14
|
|
20240419,150500,676086020,18100,18100,18100,18100,12
|
|
20240419,150400,675868820,18070,18070,18070,18070,5
|
|
20240419,150300,675778470,18110,18110,18110,18110,0
|
|
20240419,150200,675778470,18110,18110,18110,18110,1
|
|
20240419,150100,675760360,18110,18070,18110,18070,85
|
|
20240419,150000,674223930,18070,18070,18070,18070,25
|
|
20240419,145900,673772180,18110,18110,18110,18110,0
|
|
20240419,145800,673772180,18110,18110,18110,18110,0
|
|
20240419,145700,673772180,18110,18110,18110,18110,0
|
|
20240419,145600,673772180,18110,18110,18110,18110,3
|
|
20240419,145500,673717850,18070,18070,18070,18070,0
|
|
20240419,145400,673717850,18070,18070,18070,18070,0
|
|
20240419,145300,673717850,18070,18070,18070,18070,0
|
|
20240419,145200,673717850,18070,18070,18070,18070,26
|
|
20240419,145100,673248030,18100,18100,18100,18100,79
|
|
20240419,145000,671818130,18100,18110,18110,18100,332
|
|
20240419,144900,665806680,18100,18090,18100,18080,386
|
|
20240419,144800,658821380,18090,18090,18090,18090,0
|
|
20240419,144700,658821380,18090,18060,18090,18060,142
|
|
20240419,144600,656254920,18060,18060,18060,18060,19
|
|
20240419,144500,655911780,18070,18070,18070,18070,0
|
|
20240419,144400,655911780,18070,18090,18090,18070,29
|
|
20240419,144300,655387550,18070,18080,18080,18070,23
|
|
20240419,144200,654971840,18090,18090,18090,18090,0
|
|
20240419,144100,654971840,18090,18090,18090,18090,0
|
|
20240419,144000,654971840,18090,18090,18090,18090,0
|
|
20240419,143900,654971840,18090,18090,18090,18090,0
|
|
20240419,143800,654971840,18090,18080,18090,18080,14
|
|
20240419,143700,654718710,18070,18090,18090,18070,13
|
|
20240419,143600,654483780,18090,18090,18090,18070,42
|
|
20240419,143500,653724600,18070,18070,18070,18070,28
|
|
20240419,143400,653218640,18090,18090,18090,18090,8
|
|
20240419,143300,653073920,18080,18080,18080,18080,53
|
|
20240419,143200,652115680,18090,18090,18090,18090,0
|
|
20240419,143100,652115680,18090,18090,18090,18090,0
|
|
20240419,143000,652115680,18090,18090,18090,18090,6
|
|
20240419,142900,652007140,18090,18090,18090,18090,1
|
|
20240419,142800,651989050,18110,18110,18110,18110,0
|
|
20240419,142700,651989050,18110,18110,18110,18110,0
|
|
20240419,142600,651989050,18110,18110,18110,18110,0
|
|
20240419,142500,651989050,18110,18110,18110,18110,0
|
|
20240419,142400,651989050,18110,18110,18110,18110,12
|
|
20240419,142300,651771730,18110,18110,18110,18110,0
|
|
20240419,142200,651771730,18110,18110,18110,18110,0
|
|
20240419,142100,651771730,18110,18110,18110,18110,0
|
|
20240419,142000,651771730,18110,18110,18110,18110,4
|
|
20240419,141900,651699290,18110,18110,18110,18110,0
|
|
20240419,141800,651699290,18110,18110,18110,18110,0
|
|
20240419,141700,651699290,18110,18110,18110,18110,0
|
|
20240419,141600,651699290,18110,18110,18110,18110,0
|
|
20240419,141500,651699290,18110,18110,18110,18110,0
|
|
20240419,141400,651699290,18110,18110,18110,18110,0
|
|
20240419,141300,651699290,18110,18110,18110,18110,0
|
|
20240419,141200,651699290,18110,18110,18110,18110,0
|
|
20240419,141100,651699290,18110,18090,18110,18090,48
|
|
20240419,141000,650830360,18100,18100,18100,18100,0
|
|
20240419,140900,650830360,18100,18100,18100,18100,12
|
|
20240419,140800,650613160,18080,18080,18080,18080,1
|
|
20240419,140700,650595080,18060,18060,18060,18060,0
|
|
20240419,140600,650595080,18060,18060,18060,18060,4
|
|
20240419,140500,650522840,18090,18090,18090,18090,0
|
|
20240419,140400,650522840,18090,18090,18090,18090,0
|
|
20240419,140300,650522840,18090,18090,18090,18090,0
|
|
20240419,140200,650522840,18090,18090,18090,18090,0
|
|
20240419,140100,650522840,18090,18090,18090,18090,0
|
|
20240419,140000,650522840,18090,18040,18090,18010,72
|
|
20240419,135900,649224040,18060,18020,18060,18020,82
|
|
20240419,135800,647745190,18020,18020,18020,18020,17
|
|
20240419,135700,647438850,18020,18020,18020,18010,21
|
|
20240419,135600,647060450,18030,18030,18030,18030,0
|
|
20240419,135500,647060450,18030,18030,18030,18030,10
|
|
20240419,135400,646880150,18030,17980,18030,17980,34
|
|
20240419,135300,646268100,17990,18000,18000,17990,10
|
|
20240419,135200,646088150,18010,18020,18020,18010,9
|
|
20240419,135100,645926050,18010,18020,18020,18010,51
|
|
20240419,135000,645007470,18020,18010,18020,18010,15
|
|
20240419,134900,644737270,18020,18000,18020,18000,34
|
|
20240419,134800,644124980,18030,18030,18030,18030,3
|
|
20240419,134700,644070890,17940,18020,18020,17930,585
|
|
20240419,134600,633565580,18030,18030,18030,18030,0
|
|
20240419,134500,633565580,18030,18030,18030,18030,20
|
|
20240419,134400,633204980,18050,18050,18050,18050,33
|
|
20240419,134300,632609330,18070,18050,18070,18050,127
|
|
20240419,134200,630315970,18060,18060,18060,18060,11
|
|
20240419,134100,630117310,18060,18060,18060,18060,16
|
|
20240419,134000,629828350,18070,18080,18080,18070,24
|
|
20240419,133900,629394570,18080,18080,18080,18080,27
|
|
20240419,133800,628906410,18090,18070,18090,18070,40
|
|
20240419,133700,628183280,18040,18040,18040,18040,0
|
|
20240419,133600,628183280,18040,18040,18040,18040,20
|
|
20240419,133500,627822480,18070,18110,18110,18070,88
|
|
20240419,133400,626231500,18090,18090,18090,18090,1
|
|
20240419,133300,626213410,18220,18040,18220,18040,270
|
|
20240419,133200,621314440,18030,18030,18030,18030,10
|
|
20240419,133100,621134140,18050,18050,18050,18050,0
|
|
20240419,133000,621134140,18050,18030,18050,18030,46
|
|
20240419,132900,620304460,18020,18020,18020,18020,0
|
|
20240419,132800,620304460,18020,18020,18020,18020,0
|
|
20240419,132700,620304460,18020,17950,18020,17950,184
|
|
20240419,132600,616993480,17940,17950,17950,17940,11
|
|
20240419,132500,616796130,17940,17910,17940,17910,44
|
|
20240419,132400,616007380,17950,17930,17950,17930,30
|
|
20240419,132300,615469080,17910,17890,17910,17840,83
|
|
20240419,132200,613985180,17910,17910,17910,17910,63
|
|
20240419,132100,612856850,17940,17940,17940,17940,10
|
|
20240419,132000,612677450,17940,17940,17940,17940,7
|
|
20240419,131900,612551870,17990,18010,18010,17990,19
|
|
20240419,131800,612210000,18030,18030,18030,18030,0
|
|
20240419,131700,612210000,18030,18030,18030,18030,8
|
|
20240419,131600,612065760,18090,18090,18090,18090,0
|
|
20240419,131500,612065760,18090,18090,18090,18090,2
|
|
20240419,131400,612029580,18110,18110,18110,18110,53
|
|
20240419,131300,611069750,18050,18050,18050,18050,0
|
|
20240419,131200,611069750,18050,18050,18050,18050,7
|
|
20240419,131100,610943400,18050,18050,18050,18050,3
|
|
20240419,131000,610889250,18180,18210,18220,18060,32
|
|
20240419,130900,610307440,18230,17930,18230,17930,965
|
|
20240419,130800,592829790,17930,17930,17930,17930,1
|
|
20240419,130700,592811860,17930,17930,17930,17920,146
|
|
20240419,130600,590194180,17930,17870,17930,17870,503
|
|
20240419,130500,581177970,17870,17870,17880,17860,25
|
|
20240419,130400,580731300,17870,17870,17870,17870,10
|
|
20240419,130300,580552600,17870,17840,17870,17840,155
|
|
20240419,130200,577786230,17840,17820,17840,17820,64
|
|
20240419,130100,576645080,17810,17810,17810,17790,127
|
|
20240419,130000,574383580,17800,17790,17800,17790,56
|
|
20240419,125900,573386940,17810,17810,17810,17810,0
|
|
20240419,125800,573386940,17810,17820,17820,17810,21
|
|
20240419,125700,573012920,17780,17830,17830,17780,11
|
|
20240419,125600,572817240,17730,17700,17730,17700,135
|
|
20240419,125500,570425280,17710,17700,17720,17700,124
|
|
20240419,125400,568229180,17700,17680,17700,17680,39
|
|
20240419,125300,567539240,17710,17710,17710,17710,1
|
|
20240419,125200,567521530,17700,17690,17720,17690,99
|
|
20240419,125100,565769380,17700,17680,17700,17680,33
|
|
20240419,125000,565185580,17710,17710,17710,17710,0
|
|
20240419,124900,565185580,17710,17670,17710,17670,152
|
|
20240419,124800,562494830,17660,17660,17660,17660,2
|
|
20240419,124700,562459510,17680,17680,17680,17680,5
|
|
20240419,124600,562371110,17670,17640,17680,17640,75
|
|
20240419,124500,561046830,17650,17540,17650,17540,130
|
|
20240419,124400,558760650,17560,17560,17560,17560,7
|
|
20240419,124300,558637730,17570,17570,17570,17570,1
|
|
20240419,124200,558620160,17560,17560,17560,17560,26
|
|
20240419,124100,558163600,17530,17530,17530,17530,15
|
|
20240419,124000,557900650,17600,17600,17600,17600,0
|
|
20240419,123900,557900650,17600,17600,17600,17600,203
|
|
20240419,123800,554327850,17610,17630,17630,17610,26
|
|
20240419,123700,553869770,17650,17650,17650,17650,20
|
|
20240419,123600,553516770,17650,17650,17650,17650,16
|
|
20240419,123500,553234370,17650,17630,17650,17630,34
|
|
20240419,123400,552634400,17620,17630,17630,17610,29
|
|
20240419,123300,552123500,17630,17630,17630,17630,12
|
|
20240419,123200,551911940,17480,17650,17650,17480,32
|
|
20240419,123100,551350310,17660,17650,17660,17650,18
|
|
20240419,123000,551032600,17650,17650,17650,17420,106
|
|
20240419,122900,549176680,17640,17590,17640,17410,170
|
|
20240419,122800,546198720,17420,17630,17630,17400,106
|
|
20240419,122700,544349810,17420,17620,17620,17420,76
|
|
20240419,122600,543020750,17620,17630,17630,17620,20
|
|
20240419,122500,542668240,17680,17680,17680,17680,2
|
|
20240419,122400,542632880,17700,17700,17700,17700,3
|
|
20240419,122300,542579780,17710,17620,17710,17620,51
|
|
20240419,122200,541677960,17630,17650,17710,17630,18
|
|
20240419,122100,541360410,17650,17630,17650,17630,42
|
|
20240419,122000,540619710,17640,17650,17650,17430,323
|
|
20240419,121900,534927210,17720,17720,17720,17720,52
|
|
20240419,121800,534005770,17670,17700,17720,17670,21
|
|
20240419,121700,533634560,17730,17730,17740,17720,50
|
|
20240419,121600,532748020,17750,17750,17750,17750,1
|
|
20240419,121500,532730270,17770,17770,17770,17770,4
|
|
20240419,121400,532659190,17650,17630,18000,17630,337
|
|
20240419,121300,526657260,17640,17640,17640,17640,3
|
|
20240419,121200,526604340,17680,17680,17680,17680,0
|
|
20240419,121100,526604340,17680,17670,17680,17670,81
|
|
20240419,121000,525172460,17680,17620,17680,17620,118
|
|
20240419,120900,523089370,17620,17630,17630,17620,3
|
|
20240419,120800,523036500,17620,17600,17620,17600,80
|
|
20240419,120700,521627270,17650,17650,17650,17650,0
|
|
20240419,120600,521627270,17650,17440,17660,17440,257
|
|
20240419,120500,517137880,17440,17420,17440,17420,39
|
|
20240419,120400,516458290,17430,17410,17430,17410,29
|
|
20240419,120300,515953260,17430,17430,17430,17430,2
|
|
20240419,120200,515918400,17430,17410,17430,17410,28
|
|
20240419,120100,515430570,17370,17340,17370,17340,65
|
|
20240419,120000,514302240,17370,17290,17370,17290,114
|
|
20240419,115900,512325810,17250,17250,17250,17250,0
|
|
20240419,115800,512325810,17250,17260,17260,17250,169
|
|
20240419,115700,509410550,17250,17250,17250,17250,0
|
|
20240419,115600,509410550,17250,17300,17310,17250,41
|
|
20240419,115500,508702000,17300,17290,17300,17200,312
|
|
20240419,115400,503327520,17290,17310,17310,17210,3550
|
|
20240419,115300,442220480,17210,17340,17340,17210,768
|
|
20240419,115200,428935620,17340,17340,17340,17340,0
|
|
20240419,115100,428935620,17340,17340,17340,17340,0
|
|
20240419,115000,428935620,17340,17340,17340,17340,17
|
|
20240419,114900,428640840,17410,17390,17410,17390,190
|
|
20240419,114800,425335840,17350,17350,17350,17350,112
|
|
20240419,114700,423392640,17410,17410,17410,17410,3
|
|
20240419,114600,423340410,17410,17410,17410,17410,17
|
|
20240419,114500,423044440,17350,17350,17350,17350,0
|
|
20240419,114400,423044440,17350,17410,17410,17350,28
|
|
20240419,114300,422557980,17410,17410,17410,17410,27
|
|
20240419,114200,422087910,17430,17450,17450,17430,49
|
|
20240419,114100,421233740,17480,17480,17480,17480,1
|
|
20240419,114000,421216260,17480,17480,17480,17480,27
|
|
20240419,113900,420744300,17480,17480,17480,17480,10
|
|
20240419,113800,420569500,17490,17490,17490,17490,0
|
|
20240419,113700,420569500,17490,17460,17500,17330,316
|
|
20240419,113600,415081660,17450,17520,17550,17320,694
|
|
20240419,113500,403014070,17680,17510,17680,17510,269
|
|
20240419,113400,398292180,17520,17540,17540,17520,13
|
|
20240419,113300,398064240,17590,17590,17590,17590,0
|
|
20240419,113200,398064240,17590,17510,17600,17500,327
|
|
20240419,113100,392339130,17510,17600,17600,17510,474
|
|
20240419,113000,384032120,17610,17590,17610,17590,27
|
|
20240419,112900,383556890,17580,17590,17590,17580,20
|
|
20240419,112800,383205190,17590,17520,17590,17520,30
|
|
20240419,112700,382678390,17520,17540,17550,17520,72
|
|
20240419,112600,381415530,17500,17540,17540,17500,221
|
|
20240419,112500,377544580,17570,17570,17580,17570,158
|
|
20240419,112400,374767640,17540,17520,17540,17520,152
|
|
20240419,112300,372101840,17530,17540,17540,17510,37
|
|
20240419,112200,371453780,17530,17500,17530,17500,63
|
|
20240419,112100,370350980,17510,17550,17550,17500,838
|
|
20240419,112000,355676940,17550,17550,17550,17550,0
|
|
20240419,111900,355676940,17550,17570,17570,17550,76
|
|
20240419,111800,354342550,17600,17600,17600,17600,39
|
|
20240419,111700,353656150,17600,17620,17650,17600,424
|
|
20240419,111600,346191560,17650,17650,17650,17650,1
|
|
20240419,111500,346173910,17650,17650,17650,17650,10
|
|
20240419,111400,345997410,17660,17650,17660,17650,391
|
|
20240419,111300,339096100,17660,17660,17660,17660,221
|
|
20240419,111200,335193240,17670,17670,17670,17670,286
|
|
20240419,111100,330139620,17670,17680,17680,17670,20
|
|
20240419,111000,329786120,17680,17670,17680,17670,77
|
|
20240419,110900,328425260,17670,17670,17670,17670,27
|
|
20240419,110800,327948170,17690,17690,17690,17690,0
|
|
20240419,110700,327948170,17690,17670,17690,17670,43
|
|
20240419,110600,327188000,17700,17700,17700,17700,5
|
|
20240419,110500,327099500,17670,17730,17730,17670,574
|
|
20240419,110400,316929300,17710,17710,17710,17710,0
|
|
20240419,110300,316929300,17710,17710,17710,17700,61
|
|
20240419,110200,315849090,17710,17730,17730,17710,152
|
|
20240419,110100,313155870,17750,17780,17780,17750,144
|
|
20240419,110000,310599180,17790,17800,17800,17790,7
|
|
20240419,105900,310474610,17810,17810,17810,17810,15
|
|
20240419,105800,310207460,17780,17780,17780,17780,0
|
|
20240419,105700,310207460,17780,17780,17780,17780,20
|
|
20240419,105600,309851860,17880,17880,17880,17880,3
|
|
20240419,105500,309798220,17880,17790,17880,17790,365
|
|
20240419,105400,303278660,17800,17800,17800,17800,1
|
|
20240419,105300,303260860,17790,17790,17790,17790,113
|
|
20240419,105200,301250590,17790,17780,17790,17780,37
|
|
20240419,105100,300592460,17770,17790,17790,17770,46
|
|
20240419,105000,299774200,17790,17790,17790,17790,231
|
|
20240419,104900,295664710,17790,17790,17790,17790,22
|
|
20240419,104800,295273330,17800,17800,17800,17800,50
|
|
20240419,104700,294383330,17810,17870,17880,17810,17
|
|
20240419,104600,294080130,17870,17850,17870,17790,377
|
|
20240419,104500,287362180,17850,17870,17870,17850,8
|
|
20240419,104400,287219320,17870,17880,17880,17870,1291
|
|
20240419,104300,264148950,17870,17900,17900,17870,341
|
|
20240419,104200,258055250,17870,17890,17890,17870,596
|
|
20240419,104100,247404240,17900,17900,17900,17900,0
|
|
20240419,104000,247404240,17900,17890,17900,17890,23
|
|
20240419,103900,246992760,17870,17900,17900,17870,1664
|
|
20240419,103800,217255680,17900,17900,17900,17900,28
|
|
20240419,103700,216754480,17900,17900,17900,17900,10
|
|
20240419,103600,216575480,17910,17900,17910,17900,12
|
|
20240419,103500,216360660,17900,17920,17920,17890,27
|
|
20240419,103400,215877430,17910,17910,17920,17910,65
|
|
20240419,103300,214713130,17930,17910,17930,17910,29
|
|
20240419,103200,214193520,17910,17900,17910,17900,13
|
|
20240419,103100,213960790,17870,17930,17930,17870,49
|
|
20240419,103000,213084060,17910,17900,17910,17900,39
|
|
20240419,102900,212385880,17910,17950,17950,17910,9
|
|
20240419,102800,212224650,17910,17890,17910,17870,366
|
|
20240419,102700,205683260,17890,17910,17910,17890,20
|
|
20240419,102600,205325400,17920,17920,17920,17920,98
|
|
20240419,102500,203569240,17920,17950,17950,17920,18
|
|
20240419,102400,203246620,17970,17960,17970,17960,27
|
|
20240419,102300,202761690,17980,17970,17980,17970,17
|
|
20240419,102200,202456190,17980,17980,17980,17980,1
|
|
20240419,102100,202438210,17970,17980,17980,17970,28
|
|
20240419,102000,201935040,18000,18000,18000,18000,0
|
|
20240419,101900,201935040,18000,17950,18000,17950,41
|
|
20240419,101800,201198250,17950,17870,17950,17870,1586
|
|
20240419,101700,172854530,17950,17930,17950,17870,381
|
|
20240419,101600,166041660,17940,17950,17950,17940,12
|
|
20240419,101500,165826310,17970,17930,17970,17930,31
|
|
20240419,101400,165270140,17920,17890,17920,17870,242
|
|
20240419,101300,160944140,17920,17920,17920,17920,0
|
|
20240419,101200,160944140,17920,17890,17920,17870,91
|
|
20240419,101100,159315380,17870,17870,17870,17870,308
|
|
20240419,101000,153811420,17870,17870,17870,17870,17
|
|
20240419,100900,153507630,17870,17910,17910,17870,91
|
|
20240419,100800,151879170,17910,17910,17910,17910,16
|
|
20240419,100700,151592610,17900,17900,17900,17900,0
|
|
20240419,100600,151592610,17900,17900,17900,17900,117
|
|
20240419,100500,149498310,17960,17970,17970,17960,7
|
|
20240419,100400,149372570,17960,17960,17960,17960,11
|
|
20240419,100300,149175010,18000,17990,18000,17990,11
|
|
20240419,100200,148977110,18000,18020,18020,18000,6
|
|
20240419,100100,148869010,18030,18030,18030,17970,27
|
|
20240419,100000,148382500,17990,17980,18060,17980,8
|
|
20240419,095900,148238530,17990,18060,18070,17990,17
|
|
20240419,095800,147931640,18070,18010,18080,17980,103
|
|
20240419,095700,146074030,18060,18060,18070,17990,43
|
|
20240419,095600,145298850,18070,18080,18090,18070,13
|
|
20240419,095500,145063820,18100,18000,18100,18000,68
|
|
20240419,095400,143839290,17990,17980,17990,17980,39
|
|
20240419,095300,143137950,17990,17970,17990,17970,11
|
|
20240419,095200,142940260,17980,17870,17980,17870,122
|
|
20240419,095100,140756330,17890,17880,17890,17880,22
|
|
20240419,095000,140362850,17890,17890,17890,17890,10
|
|
20240419,094900,140183950,17900,17890,17900,17890,11
|
|
20240419,094800,139987150,17900,17900,17900,17900,4
|
|
20240419,094700,139915550,17910,17910,17910,17900,36
|
|
20240419,094600,139270890,17910,17910,17910,17890,40
|
|
20240419,094500,138554930,17910,17780,17910,17780,341
|
|
20240419,094400,132468310,17770,17770,17770,17750,182
|
|
20240419,094300,129236100,17770,17770,17770,17770,10
|
|
20240419,094200,129058400,17780,17740,17780,17740,6
|
|
20240419,094100,128951840,17730,17740,17800,17730,161
|
|
20240419,094000,126094610,17750,17820,17820,17750,32
|
|
20240419,093900,125525980,17850,17850,17850,17850,0
|
|
20240419,093800,125525980,17850,17830,17850,17830,23
|
|
20240419,093700,125115660,17850,17640,17850,17640,49
|
|
20240419,093600,124248630,17600,17630,17630,17600,18
|
|
20240419,093500,123931800,17630,17630,17630,17630,0
|
|
20240419,093400,123931800,17630,17620,17630,17570,66
|
|
20240419,093300,122769540,17610,17620,17620,17610,26
|
|
20240419,093200,122311520,17620,17540,17630,17540,44
|
|
20240419,093100,121538740,17530,17600,17600,17530,1813
|
|
20240419,093000,89677240,17590,17640,17680,17590,661
|
|
20240419,092900,78033270,17640,17700,17700,17640,56
|
|
20240419,092800,77044940,17700,17710,17710,17650,78
|
|
20240419,092700,75664590,17710,17710,17710,17710,20
|
|
20240419,092600,75310390,17670,17720,17720,17670,616
|
|
20240419,092500,64418600,17710,17710,17710,17710,1
|
|
20240419,092400,64400890,17720,17760,17770,17720,191
|
|
20240419,092300,61008420,17770,17800,17800,17770,20
|
|
20240419,092200,60652450,17800,17870,17870,17800,134
|
|
20240419,092100,58263520,17860,17890,17890,17860,188
|
|
20240419,092000,54903210,17890,17900,17900,17890,138
|
|
20240419,091900,52433180,17900,17870,17940,17860,175
|
|
20240419,091800,49297540,17870,17920,17920,17870,276
|
|
20240419,091700,44357040,17910,17940,17940,17910,51
|
|
20240419,091600,43442130,17950,17970,17970,17910,223
|
|
20240419,091500,39436960,17960,17960,17960,17920,215
|
|
20240419,091400,35577720,17970,18000,18000,17900,57
|
|
20240419,091300,34554070,17990,17990,18010,17980,91
|
|
20240419,091200,32916650,18010,18040,18040,18010,64
|
|
20240419,091100,31763640,18050,18120,18120,18050,31
|
|
20240419,091000,31203440,18130,18060,18130,18030,140
|
|
20240419,090900,28674880,18160,18050,18160,18030,214
|
|
20240419,090800,24806420,18060,18090,18200,18060,192
|
|
20240419,090700,21335450,18090,18190,18210,18090,212
|
|
20240419,090600,17481330,18110,18180,18190,18110,111
|
|
20240419,090500,15464070,18160,18070,18170,18070,101
|
|
20240419,090400,13633880,18060,18060,18100,18060,218
|
|
20240419,090300,9695400,18070,18060,18190,18060,175
|
|
20240419,090200,6517200,18210,18210,18210,18210,18
|
|
20240419,090100,6189420,18220,18010,18230,18010,263
|
|
20240419,090000,1421160,18220,18220,18220,18220,78
|