661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,195800,363119790,17870,17870,17870,17870,781
|
|
20240422,195700,363119790,17870,17870,17870,17870,0
|
|
20240422,195600,363119790,17870,17870,17870,17870,0
|
|
20240422,195500,363119790,17870,17870,17870,17870,0
|
|
20240422,195400,363119790,17870,17870,17870,17870,0
|
|
20240422,195300,363119790,17870,17870,17870,17870,0
|
|
20240422,195200,363119790,17870,17870,17870,17870,0
|
|
20240422,195100,363119790,17870,17870,17870,17870,0
|
|
20240422,195000,363119790,17870,17870,17870,17870,0
|
|
20240422,194900,363119790,17870,17870,17870,17870,0
|
|
20240422,194800,363119790,17870,17870,17870,17870,0
|
|
20240422,194700,363119790,17870,17870,17870,17870,0
|
|
20240422,194600,363119790,17870,17870,17870,17870,0
|
|
20240422,194500,363119790,17870,17870,17870,17870,0
|
|
20240422,194400,363119790,17870,17870,17870,17870,0
|
|
20240422,194300,363119790,17870,17870,17870,17870,0
|
|
20240422,194200,363119790,17870,17870,17870,17870,0
|
|
20240422,194100,363119790,17870,17870,17870,17870,0
|
|
20240422,194000,363119790,17870,17870,17870,17870,0
|
|
20240422,193900,363119790,17870,17870,17870,17870,0
|
|
20240422,193800,363119790,17870,17870,17870,17870,0
|
|
20240422,193700,363119790,17870,17870,17870,17870,0
|
|
20240422,193600,363119790,17870,17870,17870,17870,0
|
|
20240422,193500,363119790,17870,17870,17870,17870,0
|
|
20240422,193400,363119790,17870,17870,17870,17870,0
|
|
20240422,193300,363119790,17870,17870,17870,17870,0
|
|
20240422,193200,363119790,17870,17870,17870,17870,0
|
|
20240422,193100,363119790,17870,17870,17870,17870,0
|
|
20240422,193000,363119790,17870,17870,17870,17870,0
|
|
20240422,192900,363119790,17870,17870,17870,17870,0
|
|
20240422,192800,363119790,17870,17870,17870,17870,781
|
|
20240422,192700,363119790,17870,17870,17870,17870,0
|
|
20240422,192600,363119790,17870,17870,17870,17870,0
|
|
20240422,192500,363119790,17870,17870,17870,17870,0
|
|
20240422,192400,363119790,17870,17870,17870,17870,0
|
|
20240422,192300,363119790,17870,17870,17870,17870,0
|
|
20240422,192200,363119790,17870,17870,17870,17870,0
|
|
20240422,192100,363119790,17870,17870,17870,17870,0
|
|
20240422,192000,363119790,17870,17870,17870,17870,0
|
|
20240422,191900,363119790,17870,17870,17870,17870,0
|
|
20240422,191800,363119790,17870,17870,17870,17870,0
|
|
20240422,191700,363119790,17870,17870,17870,17870,0
|
|
20240422,191600,363119790,17870,17870,17870,17870,0
|
|
20240422,191500,363119790,17870,17870,17870,17870,0
|
|
20240422,191400,363119790,17870,17870,17870,17870,0
|
|
20240422,191300,363119790,17870,17870,17870,17870,0
|
|
20240422,191200,363119790,17870,17870,17870,17870,0
|
|
20240422,191100,363119790,17870,17870,17870,17870,0
|
|
20240422,191000,363119790,17870,17870,17870,17870,0
|
|
20240422,190900,363119790,17870,17870,17870,17870,0
|
|
20240422,190800,363119790,17870,17870,17870,17870,0
|
|
20240422,190700,363119790,17870,17870,17870,17870,0
|
|
20240422,190600,363119790,17870,17870,17870,17870,0
|
|
20240422,190500,363119790,17870,17870,17870,17870,0
|
|
20240422,190400,363119790,17870,17870,17870,17870,0
|
|
20240422,190300,363119790,17870,17870,17870,17870,0
|
|
20240422,190200,363119790,17870,17870,17870,17870,0
|
|
20240422,190100,363119790,17870,17870,17870,17870,0
|
|
20240422,190000,363119790,17870,17870,17870,17870,0
|
|
20240422,185900,363119790,17870,17870,17870,17870,0
|
|
20240422,185800,363119790,17870,17870,17870,17870,781
|
|
20240422,185700,363119790,17870,17870,17870,17870,0
|
|
20240422,185600,363119790,17870,17870,17870,17870,0
|
|
20240422,185500,363119790,17870,17870,17870,17870,0
|
|
20240422,185400,363119790,17870,17870,17870,17870,0
|
|
20240422,185300,363119790,17870,17870,17870,17870,0
|
|
20240422,185200,363119790,17870,17870,17870,17870,0
|
|
20240422,185100,363119790,17870,17870,17870,17870,0
|
|
20240422,185000,363119790,17870,17870,17870,17870,0
|
|
20240422,184900,363119790,17870,17870,17870,17870,0
|
|
20240422,184800,363119790,17870,17870,17870,17870,0
|
|
20240422,184700,363119790,17870,17870,17870,17870,0
|
|
20240422,184600,363119790,17870,17870,17870,17870,0
|
|
20240422,184500,363119790,17870,17870,17870,17870,0
|
|
20240422,184400,363119790,17870,17870,17870,17870,0
|
|
20240422,184300,363119790,17870,17870,17870,17870,0
|
|
20240422,184200,363119790,17870,17870,17870,17870,0
|
|
20240422,184100,363119790,17870,17870,17870,17870,0
|
|
20240422,184000,363119790,17870,17870,17870,17870,0
|
|
20240422,183900,363119790,17870,17870,17870,17870,0
|
|
20240422,183800,363119790,17870,17870,17870,17870,0
|
|
20240422,183700,363119790,17870,17870,17870,17870,0
|
|
20240422,183600,363119790,17870,17870,17870,17870,0
|
|
20240422,183500,363119790,17870,17870,17870,17870,0
|
|
20240422,183400,363119790,17870,17870,17870,17870,0
|
|
20240422,183300,363119790,17870,17870,17870,17870,0
|
|
20240422,183200,363119790,17870,17870,17870,17870,0
|
|
20240422,183100,363119790,17870,17870,17870,17870,0
|
|
20240422,183000,363119790,17870,17870,17870,17870,0
|
|
20240422,182900,363119790,17870,17870,17870,17870,0
|
|
20240422,182800,363119790,17870,17870,17870,17870,781
|
|
20240422,182700,363119790,17870,17870,17870,17870,0
|
|
20240422,182600,363119790,17870,17870,17870,17870,0
|
|
20240422,182500,363119790,17870,17870,17870,17870,0
|
|
20240422,182400,363119790,17870,17870,17870,17870,0
|
|
20240422,182300,363119790,17870,17870,17870,17870,0
|
|
20240422,182200,363119790,17870,17870,17870,17870,0
|
|
20240422,182100,363119790,17870,17870,17870,17870,0
|
|
20240422,182000,363119790,17870,17870,17870,17870,0
|
|
20240422,181900,363119790,17870,17870,17870,17870,0
|
|
20240422,181800,363119790,17870,17870,17870,17870,0
|
|
20240422,181700,363119790,17870,17870,17870,17870,0
|
|
20240422,181600,363119790,17870,17870,17870,17870,0
|
|
20240422,181500,363119790,17870,17870,17870,17870,0
|
|
20240422,181400,363119790,17870,17870,17870,17870,0
|
|
20240422,181300,363119790,17870,17870,17870,17870,0
|
|
20240422,181200,363119790,17870,17870,17870,17870,0
|
|
20240422,181100,363119790,17870,17870,17870,17870,0
|
|
20240422,181000,363119790,17870,17870,17870,17870,0
|
|
20240422,180900,363119790,17870,17870,17870,17870,0
|
|
20240422,180800,363119790,17870,17870,17870,17870,0
|
|
20240422,180700,363119790,17870,17870,17870,17870,0
|
|
20240422,180600,363119790,17870,17870,17870,17870,0
|
|
20240422,180500,363119790,17870,17870,17870,17870,0
|
|
20240422,180400,363119790,17870,17870,17870,17870,0
|
|
20240422,180300,363119790,17870,17870,17870,17870,0
|
|
20240422,180200,363119790,17870,17870,17870,17870,0
|
|
20240422,180100,363119790,17870,17870,17870,17870,0
|
|
20240422,180000,363119790,17870,17870,17870,17870,0
|
|
20240422,175900,363119790,17870,17870,17870,17870,0
|
|
20240422,175800,363119790,17870,17870,17870,17870,781
|
|
20240422,175700,363119790,17870,17870,17870,17870,0
|
|
20240422,175600,363119790,17870,17870,17870,17870,0
|
|
20240422,175500,363119790,17870,17870,17870,17870,0
|
|
20240422,175400,363119790,17870,17870,17870,17870,0
|
|
20240422,175300,363119790,17870,17870,17870,17870,0
|
|
20240422,175200,363119790,17870,17870,17870,17870,0
|
|
20240422,175100,363119790,17870,17870,17870,17870,0
|
|
20240422,175000,363119790,17870,17870,17870,17870,0
|
|
20240422,174900,363119790,17870,17870,17870,17870,0
|
|
20240422,174800,363119790,17870,17870,17870,17870,0
|
|
20240422,174700,363119790,17870,17870,17870,17870,0
|
|
20240422,174600,363119790,17870,17870,17870,17870,0
|
|
20240422,174500,363119790,17870,17870,17870,17870,0
|
|
20240422,174400,363119790,17870,17870,17870,17870,0
|
|
20240422,174300,363119790,17870,17870,17870,17870,0
|
|
20240422,174200,363119790,17870,17870,17870,17870,0
|
|
20240422,174100,363119790,17870,17870,17870,17870,0
|
|
20240422,174000,363119790,17870,17870,17870,17870,0
|
|
20240422,173900,363119790,17870,17870,17870,17870,0
|
|
20240422,173800,363119790,17870,17870,17870,17870,0
|
|
20240422,173700,363119790,17870,17870,17870,17870,0
|
|
20240422,173600,363119790,17870,17870,17870,17870,0
|
|
20240422,173500,363119790,17870,17870,17870,17870,0
|
|
20240422,173400,363119790,17870,17870,17870,17870,0
|
|
20240422,173300,363119790,17870,17870,17870,17870,0
|
|
20240422,173200,363119790,17870,17870,17870,17870,0
|
|
20240422,173100,363119790,17870,17870,17870,17870,0
|
|
20240422,173000,363119790,17870,17870,17870,17870,0
|
|
20240422,172900,363119790,17870,17870,17870,17870,0
|
|
20240422,172800,363119790,17870,17870,17870,17870,781
|
|
20240422,172700,363119790,17870,17870,17870,17870,0
|
|
20240422,172600,363119790,17870,17870,17870,17870,0
|
|
20240422,172500,363119790,17870,17870,17870,17870,0
|
|
20240422,172400,363119790,17870,17870,17870,17870,0
|
|
20240422,172300,363119790,17870,17870,17870,17870,0
|
|
20240422,172200,363119790,17870,17870,17870,17870,0
|
|
20240422,172100,363119790,17870,17870,17870,17870,0
|
|
20240422,172000,363119790,17870,17870,17870,17870,0
|
|
20240422,171900,363119790,17870,17870,17870,17870,0
|
|
20240422,171800,363119790,17870,17870,17870,17870,0
|
|
20240422,171700,363119790,17870,17870,17870,17870,0
|
|
20240422,171600,363119790,17870,17870,17870,17870,0
|
|
20240422,171500,363119790,17870,17870,17870,17870,0
|
|
20240422,171400,363119790,17870,17870,17870,17870,0
|
|
20240422,171300,363119790,17870,17870,17870,17870,0
|
|
20240422,171200,363119790,17870,17870,17870,17870,0
|
|
20240422,171100,363119790,17870,17870,17870,17870,0
|
|
20240422,171000,363119790,17870,17870,17870,17870,0
|
|
20240422,170900,363119790,17870,17870,17870,17870,0
|
|
20240422,170800,363119790,17870,17870,17870,17870,0
|
|
20240422,170700,363119790,17870,17870,17870,17870,0
|
|
20240422,170600,363119790,17870,17870,17870,17870,0
|
|
20240422,170500,363119790,17870,17870,17870,17870,0
|
|
20240422,170400,363119790,17870,17870,17870,17870,0
|
|
20240422,170300,363119790,17870,17870,17870,17870,0
|
|
20240422,170200,363119790,17870,17870,17870,17870,0
|
|
20240422,170100,363119790,17870,17870,17870,17870,0
|
|
20240422,170000,363119790,17870,17870,17870,17870,0
|
|
20240422,165900,363119790,17870,17870,17870,17870,0
|
|
20240422,165800,363119790,17870,17870,17870,17870,781
|
|
20240422,165700,363119790,17870,17870,17870,17870,0
|
|
20240422,165600,363119790,17870,17870,17870,17870,0
|
|
20240422,165500,363119790,17870,17870,17870,17870,0
|
|
20240422,165400,363119790,17870,17870,17870,17870,0
|
|
20240422,165300,363119790,17870,17870,17870,17870,0
|
|
20240422,165200,363119790,17870,17870,17870,17870,0
|
|
20240422,165100,363119790,17870,17870,17870,17870,0
|
|
20240422,165000,363119790,17870,17870,17870,17870,0
|
|
20240422,164900,363119790,17870,17870,17870,17870,0
|
|
20240422,164800,363119790,17870,17870,17870,17870,0
|
|
20240422,164700,363119790,17870,17870,17870,17870,0
|
|
20240422,164600,363119790,17870,17870,17870,17870,0
|
|
20240422,164500,363119790,17870,17870,17870,17870,0
|
|
20240422,164400,363119790,17870,17870,17870,17870,0
|
|
20240422,164300,363119790,17870,17870,17870,17870,0
|
|
20240422,164200,363119790,17870,17870,17870,17870,0
|
|
20240422,164100,363119790,17870,17870,17870,17870,0
|
|
20240422,164000,363119790,17870,17870,17870,17870,0
|
|
20240422,163900,363119790,17870,17870,17870,17870,0
|
|
20240422,163800,363119790,17870,17870,17870,17870,0
|
|
20240422,163700,363119790,17870,17870,17870,17870,0
|
|
20240422,163600,363119790,17870,17870,17870,17870,0
|
|
20240422,163500,363119790,17870,17870,17870,17870,0
|
|
20240422,163400,363119790,17870,17870,17870,17870,0
|
|
20240422,163300,363119790,17870,17870,17870,17870,0
|
|
20240422,163200,363119790,17870,17870,17870,17870,0
|
|
20240422,163100,363119790,17870,17870,17870,17870,0
|
|
20240422,163000,363119790,17870,17870,17870,17870,0
|
|
20240422,162900,363119790,17870,17870,17870,17870,0
|
|
20240422,162800,363119790,17870,17870,17870,17870,781
|
|
20240422,162700,363119790,17870,17870,17870,17870,0
|
|
20240422,162600,363119790,17870,17870,17870,17870,0
|
|
20240422,162500,363119790,17870,17870,17870,17870,0
|
|
20240422,162400,363119790,17870,17870,17870,17870,0
|
|
20240422,162300,363119790,17870,17870,17870,17870,0
|
|
20240422,162200,363119790,17870,17870,17870,17870,0
|
|
20240422,162100,363119790,17870,17870,17870,17870,0
|
|
20240422,162000,363119790,17870,17870,17870,17870,0
|
|
20240422,161900,363119790,17870,17870,17870,17870,0
|
|
20240422,161800,363119790,17870,17870,17870,17870,0
|
|
20240422,161700,363119790,17870,17870,17870,17870,0
|
|
20240422,161600,363119790,17870,17870,17870,17870,0
|
|
20240422,161500,363119790,17870,17870,17870,17870,0
|
|
20240422,161400,363119790,17870,17870,17870,17870,0
|
|
20240422,161300,363119790,17870,17870,17870,17870,0
|
|
20240422,161200,363119790,17870,17870,17870,17870,0
|
|
20240422,161100,363119790,17870,17870,17870,17870,0
|
|
20240422,161000,363119790,17870,17870,17870,17870,0
|
|
20240422,160900,363119790,17870,17870,17870,17870,0
|
|
20240422,160800,363119790,17870,17870,17870,17870,0
|
|
20240422,160700,363119790,17870,17870,17870,17870,0
|
|
20240422,160600,363119790,17870,17870,17870,17870,0
|
|
20240422,160500,363119790,17870,17870,17870,17870,0
|
|
20240422,160400,363119790,17870,17870,17870,17870,0
|
|
20240422,160300,363119790,17870,17870,17870,17870,0
|
|
20240422,160200,363119790,17870,17870,17870,17870,0
|
|
20240422,160100,363119790,17870,17870,17870,17870,0
|
|
20240422,160000,363119790,17870,17870,17870,17870,0
|
|
20240422,155900,363119790,17870,17870,17870,17870,0
|
|
20240422,155800,363119790,17870,17870,17870,17870,781
|
|
20240422,155700,363119790,17870,17870,17870,17870,0
|
|
20240422,155600,363119790,17870,17870,17870,17870,0
|
|
20240422,155500,363119790,17870,17870,17870,17870,0
|
|
20240422,155400,363119790,17870,17870,17870,17870,0
|
|
20240422,155300,363119790,17870,17870,17870,17870,0
|
|
20240422,155200,363119790,17870,17870,17870,17870,0
|
|
20240422,155100,363119790,17870,17870,17870,17870,0
|
|
20240422,155000,363119790,17870,17870,17870,17870,0
|
|
20240422,154900,363119790,17870,17870,17870,17870,0
|
|
20240422,154800,363119790,17870,17870,17870,17870,0
|
|
20240422,154700,363119790,17870,17870,17870,17870,0
|
|
20240422,154600,363119790,17870,17870,17870,17870,0
|
|
20240422,154500,363119790,17870,17870,17870,17870,0
|
|
20240422,154400,363119790,17870,17870,17870,17870,0
|
|
20240422,154300,363119790,17870,17870,17870,17870,0
|
|
20240422,154200,363119790,17870,17870,17870,17870,0
|
|
20240422,154100,363119790,17870,17870,17870,17870,0
|
|
20240422,154000,363119790,17870,17870,17870,17870,0
|
|
20240422,153900,363119790,17870,17870,17870,17870,0
|
|
20240422,153800,363119790,17870,17870,17870,17870,0
|
|
20240422,153700,363119790,17870,17870,17870,17870,0
|
|
20240422,153600,363119790,17870,17870,17870,17870,0
|
|
20240422,153500,363119790,17870,17870,17870,17870,0
|
|
20240422,153400,363119790,17870,17870,17870,17870,0
|
|
20240422,153300,363119790,17870,17870,17870,17870,0
|
|
20240422,153200,363119790,17870,17870,17870,17870,0
|
|
20240422,153100,363119790,17870,17870,17870,17870,0
|
|
20240422,153000,363119790,17870,17870,17870,17870,781
|
|
20240422,152900,349163320,18090,18090,18090,18090,0
|
|
20240422,152800,349163320,18090,18090,18090,18090,0
|
|
20240422,152700,349163320,18090,18090,18090,18090,0
|
|
20240422,152600,349163320,18090,18090,18090,18090,0
|
|
20240422,152500,349163320,18090,18090,18090,18090,0
|
|
20240422,152400,349163320,18090,18090,18090,18090,0
|
|
20240422,152300,349163320,18090,18090,18090,18090,0
|
|
20240422,152200,349163320,18090,18090,18090,18090,0
|
|
20240422,152100,349163320,18090,18090,18090,18090,0
|
|
20240422,152000,349163320,18090,18090,18090,18090,0
|
|
20240422,151900,349163320,18090,18090,18090,18070,28
|
|
20240422,151800,348656930,18090,18080,18090,17890,241
|
|
20240422,151700,344333580,18090,18090,18090,18090,2
|
|
20240422,151600,344297400,18090,18090,18090,17920,149
|
|
20240422,151500,341618110,18100,18100,18110,18100,18
|
|
20240422,151400,341292280,18110,18110,18110,18110,53
|
|
20240422,151300,340332450,18120,18120,18120,18120,4
|
|
20240422,151200,340259970,18100,18090,18120,17960,122
|
|
20240422,151100,338059050,18130,18130,18130,18130,3
|
|
20240422,151000,338004660,18130,18100,18130,18100,34
|
|
20240422,150900,337389230,18140,18140,18140,18140,100
|
|
20240422,150800,335575230,18130,18140,18140,18130,15
|
|
20240422,150700,335303190,18150,18150,18150,18150,0
|
|
20240422,150600,335303190,18150,18150,18150,18150,3
|
|
20240422,150500,335248740,18150,18040,18150,18040,9
|
|
20240422,150400,335086160,18160,18160,18160,18030,518
|
|
20240422,150300,325741340,18110,18110,18110,18110,0
|
|
20240422,150200,325741340,18110,18030,18110,18030,205
|
|
20240422,150100,322038200,18030,18030,18030,18030,6
|
|
20240422,150000,321930020,18020,18020,18020,18020,26
|
|
20240422,145900,321461500,18020,18020,18020,18020,0
|
|
20240422,145800,321461500,18020,18020,18020,18020,0
|
|
20240422,145700,321461500,18020,18020,18020,18020,0
|
|
20240422,145600,321461500,18020,18020,18020,18020,0
|
|
20240422,145500,321461500,18020,18020,18020,18020,0
|
|
20240422,145400,321461500,18020,18020,18020,18020,0
|
|
20240422,145300,321461500,18020,18020,18020,18020,0
|
|
20240422,145200,321461500,18020,18020,18020,18020,0
|
|
20240422,145100,321461500,18020,18020,18020,18020,5
|
|
20240422,145000,321371400,18020,18020,18020,18020,0
|
|
20240422,144900,321371400,18020,18020,18020,18020,0
|
|
20240422,144800,321371400,18020,18020,18020,18020,0
|
|
20240422,144700,321371400,18020,17960,18020,17960,289
|
|
20240422,144600,316178780,17960,17960,17960,17960,1
|
|
20240422,144500,316160820,17960,17960,17960,17960,2
|
|
20240422,144400,316124900,17910,17960,17960,17910,6
|
|
20240422,144300,316017290,17960,17960,17960,17960,0
|
|
20240422,144200,316017290,17960,17960,17960,17960,3
|
|
20240422,144100,315963410,17960,17960,17960,17960,0
|
|
20240422,144000,315963410,17960,17960,17960,17960,0
|
|
20240422,143900,315963410,17960,17960,17960,17960,0
|
|
20240422,143800,315963410,17960,17960,17960,17960,0
|
|
20240422,143700,315963410,17960,17910,17960,17910,2
|
|
20240422,143600,315927540,17960,17960,17960,17960,3
|
|
20240422,143500,315873660,17950,17950,17950,17950,0
|
|
20240422,143400,315873660,17950,17950,17950,17950,0
|
|
20240422,143300,315873660,17950,17950,17950,17950,0
|
|
20240422,143200,315873660,17950,17950,17950,17950,0
|
|
20240422,143100,315873660,17950,17950,17950,17950,0
|
|
20240422,143000,315873660,17950,17950,17950,17950,0
|
|
20240422,142900,315873660,17950,17950,17950,17950,0
|
|
20240422,142800,315873660,17950,17950,17950,17950,1
|
|
20240422,142700,315855710,17960,17960,17960,17960,0
|
|
20240422,142600,315855710,17960,17960,17960,17960,0
|
|
20240422,142500,315855710,17960,17960,17960,17960,0
|
|
20240422,142400,315855710,17960,17960,17960,17960,21
|
|
20240422,142300,315478550,17960,17960,17960,17960,0
|
|
20240422,142200,315478550,17960,17960,17960,17960,0
|
|
20240422,142100,315478550,17960,17960,17960,17960,0
|
|
20240422,142000,315478550,17960,17960,17960,17960,0
|
|
20240422,141900,315478550,17960,17960,17960,17960,2
|
|
20240422,141800,315442630,17970,17970,17970,17970,0
|
|
20240422,141700,315442630,17970,17970,17970,17970,1
|
|
20240422,141600,315424660,17960,17960,17960,17960,7
|
|
20240422,141500,315298940,17960,17960,17960,17960,0
|
|
20240422,141400,315298940,17960,17960,17960,17960,5
|
|
20240422,141300,315209140,17960,17960,17960,17960,0
|
|
20240422,141200,315209140,17960,17960,17960,17960,1
|
|
20240422,141100,315191180,17960,17960,17960,17960,0
|
|
20240422,141000,315191180,17960,17960,17960,17960,2
|
|
20240422,140900,315155260,17910,17920,17920,17910,98
|
|
20240422,140800,313400070,17960,17960,17960,17960,0
|
|
20240422,140700,313400070,17960,17960,17960,17960,0
|
|
20240422,140600,313400070,17960,17900,17960,17900,7
|
|
20240422,140500,313274650,17970,17970,17970,17970,0
|
|
20240422,140400,313274650,17970,17970,17970,17970,0
|
|
20240422,140300,313274650,17970,17970,17970,17970,1
|
|
20240422,140200,313256680,17970,17970,17970,17970,0
|
|
20240422,140100,313256680,17970,17970,17970,17970,3
|
|
20240422,140000,313202770,17960,17890,17960,17880,96
|
|
20240422,135900,311485380,17890,17890,17890,17890,21
|
|
20240422,135800,311109690,17890,17890,17890,17890,9
|
|
20240422,135700,310948680,17890,17900,17900,17890,24
|
|
20240422,135600,310519170,17900,17920,17920,17900,30
|
|
20240422,135500,309981910,17920,17890,17920,17890,10
|
|
20240422,135400,309802980,17890,17890,17890,17890,18
|
|
20240422,135300,309480960,17890,17890,17890,17890,8
|
|
20240422,135200,309337840,17890,17890,17890,17890,10
|
|
20240422,135100,309158940,17890,17890,17890,17890,48
|
|
20240422,135000,308300220,17900,17900,17900,17900,4
|
|
20240422,134900,308228620,18030,17870,18030,17870,20
|
|
20240422,134800,307870630,17870,17910,17910,17870,59
|
|
20240422,134700,306814300,17870,17870,17870,17870,89
|
|
20240422,134600,305223870,17940,17940,17940,17940,1
|
|
20240422,134500,305205930,17940,18020,18030,17940,95
|
|
20240422,134400,303501380,18020,17930,18020,17930,27
|
|
20240422,134300,303017110,17940,17860,17940,17860,19
|
|
20240422,134200,302677050,17940,17860,17940,17860,35
|
|
20240422,134100,302051710,17980,17990,17990,17870,10
|
|
20240422,134000,301872780,17870,17870,17870,17870,10
|
|
20240422,133900,301694080,17880,17880,17880,17880,37
|
|
20240422,133800,301032520,17890,17900,17900,17820,32
|
|
20240422,133700,300460020,18010,18010,18010,18010,28
|
|
20240422,133600,299955740,17900,17910,18030,17900,79
|
|
20240422,133500,298539630,17980,17910,17980,17910,10
|
|
20240422,133400,298360460,18030,17960,18030,17960,80
|
|
20240422,133300,296922310,17980,17980,17980,17980,5
|
|
20240422,133200,296832410,18000,18000,18000,18000,6
|
|
20240422,133100,296724410,18030,18010,18030,18010,100
|
|
20240422,133000,294922430,18030,18010,18030,18010,50
|
|
20240422,132900,294021370,18020,17910,18030,17910,61
|
|
20240422,132800,292923710,17910,17910,17910,17910,10
|
|
20240422,132700,292744610,18010,17990,18010,17990,51
|
|
20240422,132600,291826690,18010,17910,18010,17910,42
|
|
20240422,132500,291072720,17910,17930,17930,17910,20
|
|
20240422,132400,290714320,18010,18010,18010,18010,0
|
|
20240422,132300,290714320,18010,17900,18010,17900,206
|
|
20240422,132200,287005760,17990,17920,17990,17920,322
|
|
20240422,132100,281231850,17940,17940,17940,17940,0
|
|
20240422,132000,281231850,17940,17940,17940,17940,0
|
|
20240422,131900,281231850,17940,17940,17940,17940,17
|
|
20240422,131800,280926870,17960,17960,17960,17960,0
|
|
20240422,131700,280926870,17960,17960,17960,17960,0
|
|
20240422,131600,280926870,17960,17960,17960,17960,0
|
|
20240422,131500,280926870,17960,17960,17960,17960,5
|
|
20240422,131400,280837070,17960,17960,17960,17960,0
|
|
20240422,131300,280837070,17960,17960,17960,17960,0
|
|
20240422,131200,280837070,17960,17960,17960,17960,0
|
|
20240422,131100,280837070,17960,17960,17960,17960,0
|
|
20240422,131000,280837070,17960,17960,17960,17960,0
|
|
20240422,130900,280837070,17960,17960,17960,17960,0
|
|
20240422,130800,280837070,17960,17960,17960,17960,0
|
|
20240422,130700,280837070,17960,17960,17960,17960,0
|
|
20240422,130600,280837070,17960,17960,17960,17960,10
|
|
20240422,130500,280657470,18000,18000,18000,18000,1
|
|
20240422,130400,280639470,18010,18000,18010,18000,85
|
|
20240422,130300,279108870,18010,18010,18010,18010,0
|
|
20240422,130200,279108870,18010,18010,18010,18010,62
|
|
20240422,130100,277992250,18030,18030,18030,18030,0
|
|
20240422,130000,277992250,18030,18030,18030,18030,0
|
|
20240422,125900,277992250,18030,18030,18030,18030,0
|
|
20240422,125800,277992250,18030,18030,18030,18030,0
|
|
20240422,125700,277992250,18030,17910,18030,17910,486
|
|
20240422,125600,269255660,17910,17910,17910,17910,0
|
|
20240422,125500,269255660,17910,17820,17910,17820,101
|
|
20240422,125400,267451770,17830,17810,17830,17810,283
|
|
20240422,125300,262410160,17810,17810,17810,17810,0
|
|
20240422,125200,262410160,17810,17810,17810,17810,8
|
|
20240422,125100,262267680,17820,17820,17820,17820,1
|
|
20240422,125000,262249860,17830,17830,17830,17830,0
|
|
20240422,124900,262249860,17830,17830,17830,17830,0
|
|
20240422,124800,262249860,17830,17830,17830,17830,0
|
|
20240422,124700,262249860,17830,17830,17830,17830,2
|
|
20240422,124600,262214200,17800,17800,17800,17800,45
|
|
20240422,124500,261413200,17860,17860,17860,17860,0
|
|
20240422,124400,261413200,17860,17860,17860,17860,0
|
|
20240422,124300,261413200,17860,17860,17860,17860,0
|
|
20240422,124200,261413200,17860,17860,17860,17860,0
|
|
20240422,124100,261413200,17860,17860,17860,17860,0
|
|
20240422,124000,261413200,17860,17860,17860,17860,0
|
|
20240422,123900,261413200,17860,17900,17900,17860,13
|
|
20240422,123800,261180900,17930,17930,17930,17930,0
|
|
20240422,123700,261180900,17930,17930,17930,17930,0
|
|
20240422,123600,261180900,17930,17930,17930,17930,0
|
|
20240422,123500,261180900,17930,17930,17930,17930,0
|
|
20240422,123400,261180900,17930,17930,17930,17930,0
|
|
20240422,123300,261180900,17930,17930,17930,17930,2
|
|
20240422,123200,261145040,17940,17940,17940,17940,0
|
|
20240422,123100,261145040,17940,17940,17940,17940,0
|
|
20240422,123000,261145040,17940,17940,17940,17940,3
|
|
20240422,122900,261091220,17940,17920,17940,17920,155
|
|
20240422,122800,258312530,17930,17930,17930,17930,0
|
|
20240422,122700,258312530,17930,17820,17930,17820,388
|
|
20240422,122600,251389110,17820,17820,17820,17820,4
|
|
20240422,122500,251317830,17820,17820,17820,17820,3
|
|
20240422,122400,251264370,17810,17770,17810,17770,609
|
|
20240422,122300,240422690,17790,17790,17790,17790,26
|
|
20240422,122200,239960150,17780,17780,17780,17780,44
|
|
20240422,122100,239177830,17790,17790,17790,17790,3
|
|
20240422,122000,239124460,17790,17790,17790,17790,3
|
|
20240422,121900,239071090,17770,17770,17770,17770,0
|
|
20240422,121800,239071090,17770,17770,17770,17770,45
|
|
20240422,121700,238271440,17780,17780,17780,17780,5
|
|
20240422,121600,238182540,17800,17800,17800,17800,0
|
|
20240422,121500,238182540,17800,17800,17800,17800,0
|
|
20240422,121400,238182540,17800,17800,17800,17800,0
|
|
20240422,121300,238182540,17800,17800,17800,17800,0
|
|
20240422,121200,238182540,17800,17800,17800,17800,0
|
|
20240422,121100,238182540,17800,17790,17800,17790,75
|
|
20240422,121000,236848060,17800,17800,17800,17800,0
|
|
20240422,120900,236848060,17800,17770,17800,17770,119
|
|
20240422,120800,234732550,17770,17770,17770,17770,0
|
|
20240422,120700,234732550,17770,17770,17770,17770,0
|
|
20240422,120600,234732550,17770,17770,17770,17770,0
|
|
20240422,120500,234732550,17770,17770,17770,17770,0
|
|
20240422,120400,234732550,17770,17770,17770,17770,50
|
|
20240422,120300,233844050,17790,17790,17790,17790,0
|
|
20240422,120200,233844050,17790,17790,17790,17790,0
|
|
20240422,120100,233844050,17790,17790,17790,17790,0
|
|
20240422,120000,233844050,17790,17770,17790,17770,195
|
|
20240422,115900,230378400,17790,17790,17790,17790,0
|
|
20240422,115800,230378400,17790,17790,17790,17790,0
|
|
20240422,115700,230378400,17790,17790,17790,17790,0
|
|
20240422,115600,230378400,17790,17790,17790,17790,0
|
|
20240422,115500,230378400,17790,17790,17790,17790,2
|
|
20240422,115400,230342820,17750,17750,17750,17750,0
|
|
20240422,115300,230342820,17750,17750,17750,17750,22
|
|
20240422,115200,229952320,17750,17780,17790,17750,75
|
|
20240422,115100,228619080,17790,17790,17790,17790,0
|
|
20240422,115000,228619080,17790,17750,17790,17750,26
|
|
20240422,114900,228157540,17750,17750,17750,17750,0
|
|
20240422,114800,228157540,17750,17750,17750,17750,26
|
|
20240422,114700,227696040,17740,17750,17750,17740,160
|
|
20240422,114600,224856110,17810,17810,17810,17810,0
|
|
20240422,114500,224856110,17810,17810,17810,17810,1
|
|
20240422,114400,224838300,17750,17750,17750,17750,25
|
|
20240422,114300,224394550,17750,17750,17750,17750,0
|
|
20240422,114200,224394550,17750,17750,17750,17750,0
|
|
20240422,114100,224394550,17750,17750,17750,17750,25
|
|
20240422,114000,223950800,17750,17750,17750,17750,0
|
|
20240422,113900,223950800,17750,17750,17750,17750,3
|
|
20240422,113800,223897550,17750,17750,17750,17750,22
|
|
20240422,113700,223507050,17800,17800,17800,17800,0
|
|
20240422,113600,223507050,17800,17800,17800,17800,11
|
|
20240422,113500,223311250,17750,17750,17750,17750,25
|
|
20240422,113400,222867500,17810,17810,17810,17810,1
|
|
20240422,113300,222849690,17810,17810,17810,17810,0
|
|
20240422,113200,222849690,17810,17750,17810,17750,27
|
|
20240422,113100,222370320,17780,17780,17780,17780,48
|
|
20240422,113000,221516880,17780,17780,17780,17780,5
|
|
20240422,112900,221427980,17810,17730,17810,17730,26
|
|
20240422,112800,220966920,17830,17800,17830,17740,86
|
|
20240422,112700,219435370,17730,17800,17800,17730,16
|
|
20240422,112600,219150690,17800,17730,17800,17730,145
|
|
20240422,112500,216571440,17800,17800,17800,17800,0
|
|
20240422,112400,216571440,17800,17800,17800,17800,0
|
|
20240422,112300,216571440,17800,17800,17800,17730,154
|
|
20240422,112200,213831990,17800,17800,17800,17800,0
|
|
20240422,112100,213831990,17800,17800,17800,17800,0
|
|
20240422,112000,213831990,17800,17730,17800,17730,27
|
|
20240422,111900,213353140,17800,17800,17800,17800,0
|
|
20240422,111800,213353140,17800,17800,17800,17800,0
|
|
20240422,111700,213353140,17800,17730,17800,17730,27
|
|
20240422,111600,212874290,17800,17800,17800,17800,0
|
|
20240422,111500,212874290,17800,17800,17800,17800,0
|
|
20240422,111400,212874290,17800,17730,17800,17730,90
|
|
20240422,111300,211278520,17800,17800,17800,17800,0
|
|
20240422,111200,211278520,17800,17800,17800,17800,1
|
|
20240422,111100,211260720,17740,17780,17780,17740,356
|
|
20240422,111000,204936620,17800,17790,17800,17780,110
|
|
20240422,110900,202979610,17800,17800,17800,17800,1
|
|
20240422,110800,202961810,17790,17800,17800,17790,45
|
|
20240422,110700,202161060,17800,17800,17800,17800,0
|
|
20240422,110600,202161060,17800,17800,17800,17800,0
|
|
20240422,110500,202161060,17800,17780,17800,17780,27
|
|
20240422,110400,201680960,17800,17800,17800,17800,24
|
|
20240422,110300,201253760,17770,17770,17770,17770,0
|
|
20240422,110200,201253760,17770,17770,17770,17770,283
|
|
20240422,110100,196224850,17770,17770,17770,17770,2
|
|
20240422,110000,196189310,17770,17770,17770,17770,0
|
|
20240422,105900,196189310,17770,17740,17770,17740,27
|
|
20240422,105800,195710270,17770,17770,17770,17770,27
|
|
20240422,105700,195230480,17730,17730,17730,17730,0
|
|
20240422,105600,195230480,17730,17730,17730,17730,25
|
|
20240422,105500,194787230,17730,17730,17730,17730,0
|
|
20240422,105400,194787230,17730,17730,17730,17730,0
|
|
20240422,105300,194787230,17730,17730,17730,17730,25
|
|
20240422,105200,194343980,17770,17770,17770,17770,1
|
|
20240422,105100,194326210,17730,17730,17730,17730,1
|
|
20240422,105000,194308480,17730,17770,17770,17730,38
|
|
20240422,104900,193634320,17760,17760,17760,17760,0
|
|
20240422,104800,193634320,17760,17750,17760,17660,495
|
|
20240422,104700,184866880,17750,17750,17750,17750,1
|
|
20240422,104600,184849130,17750,17750,17750,17750,0
|
|
20240422,104500,184849130,17750,17750,17750,17750,137
|
|
20240422,104400,182417380,17760,17750,17760,17750,41
|
|
20240422,104300,181689570,17760,17760,17760,17760,12
|
|
20240422,104200,181476450,17760,17770,17770,17760,58
|
|
20240422,104100,180446310,17800,17800,17800,17800,1
|
|
20240422,104000,180428510,17770,17790,17790,17770,34
|
|
20240422,103900,179823890,17800,17800,17800,17800,1
|
|
20240422,103800,179806090,17800,17800,17800,17800,100
|
|
20240422,103700,178026090,17790,17800,17800,17790,26
|
|
20240422,103600,177563330,17800,17840,17840,17800,310
|
|
20240422,103500,172042230,17840,17840,17840,17840,0
|
|
20240422,103400,172042230,17840,17850,17850,17840,93
|
|
20240422,103300,170383100,17850,17850,17850,17850,5
|
|
20240422,103200,170293850,17840,17840,17840,17840,0
|
|
20240422,103100,170293850,17840,17840,17840,17840,1
|
|
20240422,103000,170276010,17850,17850,17850,17850,162
|
|
20240422,102900,167384310,17860,17870,17870,17860,108
|
|
20240422,102800,165455320,17880,17880,17880,17880,0
|
|
20240422,102700,165455320,17880,17900,17900,17880,58
|
|
20240422,102600,164418220,17920,17920,17920,17920,4
|
|
20240422,102500,164346540,17930,17930,17930,17930,0
|
|
20240422,102400,164346540,17930,17930,17930,17930,6
|
|
20240422,102300,164238960,17950,17950,17950,17950,2
|
|
20240422,102200,164203060,17950,17950,17950,17950,31
|
|
20240422,102100,163646610,17950,17950,17950,17950,1
|
|
20240422,102000,163628660,17850,17850,17850,17850,0
|
|
20240422,101900,163628660,17850,17850,17850,17850,0
|
|
20240422,101800,163628660,17850,17850,17850,17850,25
|
|
20240422,101700,163182410,17920,17920,17920,17920,1
|
|
20240422,101600,163164490,17920,17950,17950,17880,646
|
|
20240422,101500,151588430,17960,17980,17980,17960,5
|
|
20240422,101400,151498560,18030,17960,18030,17960,2
|
|
20240422,101300,151462570,17940,17940,17940,17940,0
|
|
20240422,101200,151462570,17940,18030,18030,17940,35
|
|
20240422,101100,150833770,18030,18030,18030,18030,0
|
|
20240422,101000,150833770,18030,18030,18030,18030,0
|
|
20240422,100900,150833770,18030,17940,18030,17940,26
|
|
20240422,100800,150367240,18030,18020,18030,18020,2
|
|
20240422,100700,150331190,17930,17930,17930,17930,14
|
|
20240422,100600,150080170,17930,17930,17930,17930,11
|
|
20240422,100500,149882940,18030,17910,18030,17910,9
|
|
20240422,100400,149721510,17910,17910,17920,17910,60
|
|
20240422,100300,148646890,17920,17920,17920,17920,25
|
|
20240422,100200,148198890,17940,17940,17940,17940,50
|
|
20240422,100100,147301890,17950,17950,17950,17950,50
|
|
20240422,100000,146404390,17950,17960,17960,17950,401
|
|
20240422,095900,139202540,17960,17960,17960,17960,0
|
|
20240422,095800,139202540,17960,17960,17960,17960,0
|
|
20240422,095700,139202540,17960,17960,17960,17960,25
|
|
20240422,095600,138753540,17950,17950,17950,17950,0
|
|
20240422,095500,138753540,17950,17950,17950,17950,1
|
|
20240422,095400,138735590,17950,17950,17950,17920,86
|
|
20240422,095300,137193220,17920,17920,17920,17920,0
|
|
20240422,095200,137193220,17920,17920,17920,17920,0
|
|
20240422,095100,137193220,17920,17920,17920,17920,32
|
|
20240422,095000,136619780,17910,17910,17910,17910,0
|
|
20240422,094900,136619780,17910,17910,17910,17910,0
|
|
20240422,094800,136619780,17910,18030,18030,17910,35
|
|
20240422,094700,135991730,18030,18030,18030,18030,0
|
|
20240422,094600,135991730,18030,17910,18030,17910,4
|
|
20240422,094500,135919970,18030,17900,18040,17900,184
|
|
20240422,094400,132614850,17900,17960,17990,17900,538
|
|
20240422,094300,122976290,17960,18010,18010,17960,133
|
|
20240422,094200,120582170,18010,18020,18020,18010,14
|
|
20240422,094100,120329900,18030,18030,18030,18030,6
|
|
20240422,094000,120221720,18040,18060,18060,18040,5
|
|
20240422,093900,120131500,18090,18120,18120,18090,171
|
|
20240422,093800,117036210,18140,18130,18140,18120,202
|
|
20240422,093700,113372260,18140,18140,18140,18140,20
|
|
20240422,093600,113009460,18140,18170,18170,18140,22
|
|
20240422,093500,112610210,18190,18190,18190,18190,0
|
|
20240422,093400,112610210,18190,18190,18190,18190,13
|
|
20240422,093300,112373740,18200,18200,18200,18200,5
|
|
20240422,093200,112282740,18200,18200,18200,18200,0
|
|
20240422,093100,112282740,18200,18200,18200,18200,2
|
|
20240422,093000,112246340,18200,18230,18230,18200,20
|
|
20240422,092900,111882110,18240,18320,18320,18240,126
|
|
20240422,092800,109583590,18300,18320,18320,18300,15
|
|
20240422,092700,109308870,18340,18340,18340,18340,33
|
|
20240422,092600,108703650,18300,18300,18300,18300,1
|
|
20240422,092500,108685350,18340,18340,18340,18340,210
|
|
20240422,092400,104833950,18460,18420,18490,18390,34
|
|
20240422,092300,104207240,18430,18450,18450,18430,10
|
|
20240422,092200,104022840,18220,18400,18400,18220,339
|
|
20240422,092100,97810010,18490,18500,18500,18490,101
|
|
20240422,092000,95942510,18430,18420,18430,18380,1202
|
|
20240422,091900,73813330,18420,18430,18430,18420,82
|
|
20240422,091800,72302360,18430,18430,18430,18430,1
|
|
20240422,091700,72283930,18430,18430,18430,18430,1
|
|
20240422,091600,72265500,18500,18440,18500,18420,65
|
|
20240422,091500,71067120,18420,18430,18480,18420,52
|
|
20240422,091400,70107710,18430,18430,18430,18430,25
|
|
20240422,091300,69646960,18530,18480,18530,18480,145
|
|
20240422,091200,66963820,18500,18400,18500,18400,3
|
|
20240422,091100,66908520,18520,18520,18520,18340,301
|
|
20240422,091000,61368800,18500,18590,18590,18500,121
|
|
20240422,090900,59126560,18600,18430,18740,18430,783
|
|
20240422,090800,44651690,19500,19500,19500,19500,0
|
|
20240422,090700,44651690,19500,19500,19500,19500,0
|
|
20240422,090600,44651690,19500,18340,19500,18300,985
|
|
20240422,090500,26093510,18340,18250,18350,18250,815
|
|
20240422,090400,11205200,18250,18250,18250,18250,102
|
|
20240422,090300,9343700,18250,18200,18250,18200,144
|
|
20240422,090200,6722700,18200,18080,18200,18080,93
|
|
20240422,090100,5032130,18080,18020,18080,18020,23
|
|
20240422,090000,4617610,18020,18200,18200,18020,255
|