662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,195900,782591750,18500,18500,18500,18500,1792
|
|
20240423,195800,782591750,18500,18500,18500,18500,0
|
|
20240423,195700,782591750,18500,18500,18500,18500,0
|
|
20240423,195600,782591750,18500,18500,18500,18500,0
|
|
20240423,195500,782591750,18500,18500,18500,18500,0
|
|
20240423,195400,782591750,18500,18500,18500,18500,0
|
|
20240423,195300,782591750,18500,18500,18500,18500,0
|
|
20240423,195200,782591750,18500,18500,18500,18500,0
|
|
20240423,195100,782591750,18500,18500,18500,18500,0
|
|
20240423,195000,782591750,18500,18500,18500,18500,0
|
|
20240423,194900,782591750,18500,18500,18500,18500,0
|
|
20240423,194800,782591750,18500,18500,18500,18500,0
|
|
20240423,194700,782591750,18500,18500,18500,18500,0
|
|
20240423,194600,782591750,18500,18500,18500,18500,0
|
|
20240423,194500,782591750,18500,18500,18500,18500,0
|
|
20240423,194400,782591750,18500,18500,18500,18500,0
|
|
20240423,194300,782591750,18500,18500,18500,18500,0
|
|
20240423,194200,782591750,18500,18500,18500,18500,0
|
|
20240423,194100,782591750,18500,18500,18500,18500,0
|
|
20240423,194000,782591750,18500,18500,18500,18500,0
|
|
20240423,193900,782591750,18500,18500,18500,18500,0
|
|
20240423,193800,782591750,18500,18500,18500,18500,0
|
|
20240423,193700,782591750,18500,18500,18500,18500,0
|
|
20240423,193600,782591750,18500,18500,18500,18500,0
|
|
20240423,193500,782591750,18500,18500,18500,18500,0
|
|
20240423,193400,782591750,18500,18500,18500,18500,0
|
|
20240423,193300,782591750,18500,18500,18500,18500,0
|
|
20240423,193200,782591750,18500,18500,18500,18500,0
|
|
20240423,193100,782591750,18500,18500,18500,18500,0
|
|
20240423,193000,782591750,18500,18500,18500,18500,0
|
|
20240423,192900,782591750,18500,18500,18500,18500,1792
|
|
20240423,192800,782591750,18500,18500,18500,18500,0
|
|
20240423,192700,782591750,18500,18500,18500,18500,0
|
|
20240423,192600,782591750,18500,18500,18500,18500,0
|
|
20240423,192500,782591750,18500,18500,18500,18500,0
|
|
20240423,192400,782591750,18500,18500,18500,18500,0
|
|
20240423,192300,782591750,18500,18500,18500,18500,0
|
|
20240423,192200,782591750,18500,18500,18500,18500,0
|
|
20240423,192100,782591750,18500,18500,18500,18500,0
|
|
20240423,192000,782591750,18500,18500,18500,18500,0
|
|
20240423,191900,782591750,18500,18500,18500,18500,0
|
|
20240423,191800,782591750,18500,18500,18500,18500,0
|
|
20240423,191700,782591750,18500,18500,18500,18500,0
|
|
20240423,191600,782591750,18500,18500,18500,18500,0
|
|
20240423,191500,782591750,18500,18500,18500,18500,0
|
|
20240423,191400,782591750,18500,18500,18500,18500,0
|
|
20240423,191300,782591750,18500,18500,18500,18500,0
|
|
20240423,191200,782591750,18500,18500,18500,18500,0
|
|
20240423,191100,782591750,18500,18500,18500,18500,0
|
|
20240423,191000,782591750,18500,18500,18500,18500,0
|
|
20240423,190900,782591750,18500,18500,18500,18500,0
|
|
20240423,190800,782591750,18500,18500,18500,18500,0
|
|
20240423,190700,782591750,18500,18500,18500,18500,0
|
|
20240423,190600,782591750,18500,18500,18500,18500,0
|
|
20240423,190500,782591750,18500,18500,18500,18500,0
|
|
20240423,190400,782591750,18500,18500,18500,18500,0
|
|
20240423,190300,782591750,18500,18500,18500,18500,0
|
|
20240423,190200,782591750,18500,18500,18500,18500,0
|
|
20240423,190100,782591750,18500,18500,18500,18500,0
|
|
20240423,190000,782591750,18500,18500,18500,18500,0
|
|
20240423,185900,782591750,18500,18500,18500,18500,1792
|
|
20240423,185800,782591750,18500,18500,18500,18500,0
|
|
20240423,185700,782591750,18500,18500,18500,18500,0
|
|
20240423,185600,782591750,18500,18500,18500,18500,0
|
|
20240423,185500,782591750,18500,18500,18500,18500,0
|
|
20240423,185400,782591750,18500,18500,18500,18500,0
|
|
20240423,185300,782591750,18500,18500,18500,18500,0
|
|
20240423,185200,782591750,18500,18500,18500,18500,0
|
|
20240423,185100,782591750,18500,18500,18500,18500,0
|
|
20240423,185000,782591750,18500,18500,18500,18500,0
|
|
20240423,184900,782591750,18500,18500,18500,18500,0
|
|
20240423,184800,782591750,18500,18500,18500,18500,0
|
|
20240423,184700,782591750,18500,18500,18500,18500,0
|
|
20240423,184600,782591750,18500,18500,18500,18500,0
|
|
20240423,184500,782591750,18500,18500,18500,18500,0
|
|
20240423,184400,782591750,18500,18500,18500,18500,0
|
|
20240423,184300,782591750,18500,18500,18500,18500,0
|
|
20240423,184200,782591750,18500,18500,18500,18500,0
|
|
20240423,184100,782591750,18500,18500,18500,18500,0
|
|
20240423,184000,782591750,18500,18500,18500,18500,0
|
|
20240423,183900,782591750,18500,18500,18500,18500,0
|
|
20240423,183800,782591750,18500,18500,18500,18500,0
|
|
20240423,183700,782591750,18500,18500,18500,18500,0
|
|
20240423,183600,782591750,18500,18500,18500,18500,0
|
|
20240423,183500,782591750,18500,18500,18500,18500,0
|
|
20240423,183400,782591750,18500,18500,18500,18500,0
|
|
20240423,183300,782591750,18500,18500,18500,18500,0
|
|
20240423,183200,782591750,18500,18500,18500,18500,0
|
|
20240423,183100,782591750,18500,18500,18500,18500,0
|
|
20240423,183000,782591750,18500,18500,18500,18500,0
|
|
20240423,182900,782591750,18500,18500,18500,18500,1792
|
|
20240423,182800,782591750,18500,18500,18500,18500,0
|
|
20240423,182700,782591750,18500,18500,18500,18500,0
|
|
20240423,182600,782591750,18500,18500,18500,18500,0
|
|
20240423,182500,782591750,18500,18500,18500,18500,0
|
|
20240423,182400,782591750,18500,18500,18500,18500,0
|
|
20240423,182300,782591750,18500,18500,18500,18500,0
|
|
20240423,182200,782591750,18500,18500,18500,18500,0
|
|
20240423,182100,782591750,18500,18500,18500,18500,0
|
|
20240423,182000,782591750,18500,18500,18500,18500,0
|
|
20240423,181900,782591750,18500,18500,18500,18500,0
|
|
20240423,181800,782591750,18500,18500,18500,18500,0
|
|
20240423,181700,782591750,18500,18500,18500,18500,0
|
|
20240423,181600,782591750,18500,18500,18500,18500,0
|
|
20240423,181500,782591750,18500,18500,18500,18500,0
|
|
20240423,181400,782591750,18500,18500,18500,18500,0
|
|
20240423,181300,782591750,18500,18500,18500,18500,0
|
|
20240423,181200,782591750,18500,18500,18500,18500,0
|
|
20240423,181100,782591750,18500,18500,18500,18500,0
|
|
20240423,181000,782591750,18500,18500,18500,18500,0
|
|
20240423,180900,782591750,18500,18500,18500,18500,0
|
|
20240423,180800,782591750,18500,18500,18500,18500,0
|
|
20240423,180700,782591750,18500,18500,18500,18500,0
|
|
20240423,180600,782591750,18500,18500,18500,18500,0
|
|
20240423,180500,782591750,18500,18500,18500,18500,0
|
|
20240423,180400,782591750,18500,18500,18500,18500,0
|
|
20240423,180300,782591750,18500,18500,18500,18500,0
|
|
20240423,180200,782591750,18500,18500,18500,18500,0
|
|
20240423,180100,782591750,18500,18500,18500,18500,0
|
|
20240423,180000,782591750,18500,18500,18500,18500,0
|
|
20240423,175900,782591750,18500,18500,18500,18500,1792
|
|
20240423,175800,782591750,18500,18500,18500,18500,0
|
|
20240423,175700,782591750,18500,18500,18500,18500,0
|
|
20240423,175600,782591750,18500,18500,18500,18500,0
|
|
20240423,175500,782591750,18500,18500,18500,18500,0
|
|
20240423,175400,782591750,18500,18500,18500,18500,0
|
|
20240423,175300,782591750,18500,18500,18500,18500,0
|
|
20240423,175200,782591750,18500,18500,18500,18500,0
|
|
20240423,175100,782591750,18500,18500,18500,18500,0
|
|
20240423,175000,782591750,18500,18500,18500,18500,0
|
|
20240423,174900,782591750,18500,18500,18500,18500,0
|
|
20240423,174800,782591750,18500,18500,18500,18500,0
|
|
20240423,174700,782591750,18500,18500,18500,18500,0
|
|
20240423,174600,782591750,18500,18500,18500,18500,0
|
|
20240423,174500,782591750,18500,18500,18500,18500,0
|
|
20240423,174400,782591750,18500,18500,18500,18500,0
|
|
20240423,174300,782591750,18500,18500,18500,18500,0
|
|
20240423,174200,782591750,18500,18500,18500,18500,0
|
|
20240423,174100,782591750,18500,18500,18500,18500,0
|
|
20240423,174000,782591750,18500,18500,18500,18500,0
|
|
20240423,173900,782591750,18500,18500,18500,18500,0
|
|
20240423,173800,782591750,18500,18500,18500,18500,0
|
|
20240423,173700,782591750,18500,18500,18500,18500,0
|
|
20240423,173600,782591750,18500,18500,18500,18500,0
|
|
20240423,173500,782591750,18500,18500,18500,18500,0
|
|
20240423,173400,782591750,18500,18500,18500,18500,0
|
|
20240423,173300,782591750,18500,18500,18500,18500,0
|
|
20240423,173200,782591750,18500,18500,18500,18500,0
|
|
20240423,173100,782591750,18500,18500,18500,18500,0
|
|
20240423,173000,782591750,18500,18500,18500,18500,0
|
|
20240423,172900,782591750,18500,18500,18500,18500,1792
|
|
20240423,172800,782591750,18500,18500,18500,18500,0
|
|
20240423,172700,782591750,18500,18500,18500,18500,0
|
|
20240423,172600,782591750,18500,18500,18500,18500,0
|
|
20240423,172500,782591750,18500,18500,18500,18500,0
|
|
20240423,172400,782591750,18500,18500,18500,18500,0
|
|
20240423,172300,782591750,18500,18500,18500,18500,0
|
|
20240423,172200,782591750,18500,18500,18500,18500,0
|
|
20240423,172100,782591750,18500,18500,18500,18500,0
|
|
20240423,172000,782591750,18500,18500,18500,18500,0
|
|
20240423,171900,782591750,18500,18500,18500,18500,0
|
|
20240423,171800,782591750,18500,18500,18500,18500,0
|
|
20240423,171700,782591750,18500,18500,18500,18500,0
|
|
20240423,171600,782591750,18500,18500,18500,18500,0
|
|
20240423,171500,782591750,18500,18500,18500,18500,0
|
|
20240423,171400,782591750,18500,18500,18500,18500,0
|
|
20240423,171300,782591750,18500,18500,18500,18500,0
|
|
20240423,171200,782591750,18500,18500,18500,18500,0
|
|
20240423,171100,782591750,18500,18500,18500,18500,0
|
|
20240423,171000,782591750,18500,18500,18500,18500,0
|
|
20240423,170900,782591750,18500,18500,18500,18500,0
|
|
20240423,170800,782591750,18500,18500,18500,18500,0
|
|
20240423,170700,782591750,18500,18500,18500,18500,0
|
|
20240423,170600,782591750,18500,18500,18500,18500,0
|
|
20240423,170500,782591750,18500,18500,18500,18500,0
|
|
20240423,170400,782591750,18500,18500,18500,18500,0
|
|
20240423,170300,782591750,18500,18500,18500,18500,0
|
|
20240423,170200,782591750,18500,18500,18500,18500,0
|
|
20240423,170100,782591750,18500,18500,18500,18500,0
|
|
20240423,170000,782591750,18500,18500,18500,18500,0
|
|
20240423,165900,782591750,18500,18500,18500,18500,1792
|
|
20240423,165800,782591750,18500,18500,18500,18500,0
|
|
20240423,165700,782591750,18500,18500,18500,18500,0
|
|
20240423,165600,782591750,18500,18500,18500,18500,0
|
|
20240423,165500,782591750,18500,18500,18500,18500,0
|
|
20240423,165400,782591750,18500,18500,18500,18500,0
|
|
20240423,165300,782591750,18500,18500,18500,18500,0
|
|
20240423,165200,782591750,18500,18500,18500,18500,0
|
|
20240423,165100,782591750,18500,18500,18500,18500,0
|
|
20240423,165000,782591750,18500,18500,18500,18500,0
|
|
20240423,164900,782591750,18500,18500,18500,18500,0
|
|
20240423,164800,782591750,18500,18500,18500,18500,0
|
|
20240423,164700,782591750,18500,18500,18500,18500,0
|
|
20240423,164600,782591750,18500,18500,18500,18500,0
|
|
20240423,164500,782591750,18500,18500,18500,18500,0
|
|
20240423,164400,782591750,18500,18500,18500,18500,0
|
|
20240423,164300,782591750,18500,18500,18500,18500,0
|
|
20240423,164200,782591750,18500,18500,18500,18500,0
|
|
20240423,164100,782591750,18500,18500,18500,18500,0
|
|
20240423,164000,782591750,18500,18500,18500,18500,0
|
|
20240423,163900,782591750,18500,18500,18500,18500,0
|
|
20240423,163800,782591750,18500,18500,18500,18500,0
|
|
20240423,163700,782591750,18500,18500,18500,18500,0
|
|
20240423,163600,782591750,18500,18500,18500,18500,0
|
|
20240423,163500,782591750,18500,18500,18500,18500,0
|
|
20240423,163400,782591750,18500,18500,18500,18500,0
|
|
20240423,163300,782591750,18500,18500,18500,18500,0
|
|
20240423,163200,782591750,18500,18500,18500,18500,0
|
|
20240423,163100,782591750,18500,18500,18500,18500,0
|
|
20240423,163000,782591750,18500,18500,18500,18500,0
|
|
20240423,162900,782591750,18500,18500,18500,18500,1792
|
|
20240423,162800,782591750,18500,18500,18500,18500,0
|
|
20240423,162700,782591750,18500,18500,18500,18500,0
|
|
20240423,162600,782591750,18500,18500,18500,18500,0
|
|
20240423,162500,782591750,18500,18500,18500,18500,0
|
|
20240423,162400,782591750,18500,18500,18500,18500,0
|
|
20240423,162300,782591750,18500,18500,18500,18500,0
|
|
20240423,162200,782591750,18500,18500,18500,18500,0
|
|
20240423,162100,782591750,18500,18500,18500,18500,0
|
|
20240423,162000,782591750,18500,18500,18500,18500,0
|
|
20240423,161900,782591750,18500,18500,18500,18500,0
|
|
20240423,161800,782591750,18500,18500,18500,18500,0
|
|
20240423,161700,782591750,18500,18500,18500,18500,0
|
|
20240423,161600,782591750,18500,18500,18500,18500,0
|
|
20240423,161500,782591750,18500,18500,18500,18500,0
|
|
20240423,161400,782591750,18500,18500,18500,18500,0
|
|
20240423,161300,782591750,18500,18500,18500,18500,0
|
|
20240423,161200,782591750,18500,18500,18500,18500,0
|
|
20240423,161100,782591750,18500,18500,18500,18500,0
|
|
20240423,161000,782591750,18500,18500,18500,18500,0
|
|
20240423,160900,782591750,18500,18500,18500,18500,0
|
|
20240423,160800,782591750,18500,18500,18500,18500,0
|
|
20240423,160700,782591750,18500,18500,18500,18500,0
|
|
20240423,160600,782591750,18500,18500,18500,18500,0
|
|
20240423,160500,782591750,18500,18500,18500,18500,0
|
|
20240423,160400,782591750,18500,18500,18500,18500,0
|
|
20240423,160300,782591750,18500,18500,18500,18500,0
|
|
20240423,160200,782591750,18500,18500,18500,18500,0
|
|
20240423,160100,782591750,18500,18500,18500,18500,0
|
|
20240423,160000,782591750,18500,18500,18500,18500,0
|
|
20240423,155900,782591750,18500,18500,18500,18500,1792
|
|
20240423,155800,782591750,18500,18500,18500,18500,0
|
|
20240423,155700,782591750,18500,18500,18500,18500,0
|
|
20240423,155600,782591750,18500,18500,18500,18500,0
|
|
20240423,155500,782591750,18500,18500,18500,18500,0
|
|
20240423,155400,782591750,18500,18500,18500,18500,0
|
|
20240423,155300,782591750,18500,18500,18500,18500,0
|
|
20240423,155200,782591750,18500,18500,18500,18500,0
|
|
20240423,155100,782591750,18500,18500,18500,18500,0
|
|
20240423,155000,782591750,18500,18500,18500,18500,0
|
|
20240423,154900,782591750,18500,18500,18500,18500,0
|
|
20240423,154800,782591750,18500,18500,18500,18500,0
|
|
20240423,154700,782591750,18500,18500,18500,18500,0
|
|
20240423,154600,782591750,18500,18500,18500,18500,0
|
|
20240423,154500,782591750,18500,18500,18500,18500,0
|
|
20240423,154400,782591750,18500,18500,18500,18500,0
|
|
20240423,154300,782591750,18500,18500,18500,18500,0
|
|
20240423,154200,782591750,18500,18500,18500,18500,0
|
|
20240423,154100,782591750,18500,18500,18500,18500,0
|
|
20240423,154000,782591750,18500,18500,18500,18500,0
|
|
20240423,153900,782591750,18500,18500,18500,18500,0
|
|
20240423,153800,782591750,18500,18500,18500,18500,0
|
|
20240423,153700,782591750,18500,18500,18500,18500,0
|
|
20240423,153600,782591750,18500,18500,18500,18500,0
|
|
20240423,153500,782591750,18500,18500,18500,18500,0
|
|
20240423,153400,782591750,18500,18500,18500,18500,0
|
|
20240423,153300,782591750,18500,18500,18500,18500,0
|
|
20240423,153200,782591750,18500,18500,18500,18500,0
|
|
20240423,153100,782591750,18500,18500,18500,18500,0
|
|
20240423,153000,782591750,18500,18500,18500,18500,1792
|
|
20240423,152900,749439750,18430,18430,18430,18430,0
|
|
20240423,152800,749439750,18430,18430,18430,18430,0
|
|
20240423,152700,749439750,18430,18430,18430,18430,0
|
|
20240423,152600,749439750,18430,18430,18430,18430,0
|
|
20240423,152500,749439750,18430,18430,18430,18430,0
|
|
20240423,152400,749439750,18430,18430,18430,18430,0
|
|
20240423,152300,749439750,18430,18430,18430,18430,0
|
|
20240423,152200,749439750,18430,18430,18430,18430,0
|
|
20240423,152100,749439750,18430,18430,18430,18430,0
|
|
20240423,152000,749439750,18430,18430,18430,18430,0
|
|
20240423,151900,749439750,18430,18440,18440,18430,18
|
|
20240423,151800,749107850,18430,18440,18440,18430,14
|
|
20240423,151700,748849730,18440,18450,18450,18440,127
|
|
20240423,151600,746507610,18450,18450,18450,18370,517
|
|
20240423,151500,736969050,18450,18450,18450,18450,4
|
|
20240423,151400,736895250,18450,18420,18450,18420,41
|
|
20240423,151300,736139760,18450,18430,18450,18430,20
|
|
20240423,151200,735771060,18370,18370,18370,18370,1
|
|
20240423,151100,735752690,18450,18450,18450,18450,2
|
|
20240423,151000,735715790,18490,18490,18490,18490,0
|
|
20240423,150900,735715790,18490,18490,18490,18490,0
|
|
20240423,150800,735715790,18490,18490,18490,18490,0
|
|
20240423,150700,735715790,18490,18490,18490,18490,33
|
|
20240423,150600,735105620,18400,18400,18400,18400,0
|
|
20240423,150500,735105620,18400,18400,18400,18400,2
|
|
20240423,150400,735068820,18400,18400,18400,18400,23
|
|
20240423,150300,734645620,18400,18400,18400,18400,1
|
|
20240423,150200,734627220,18400,18400,18400,18400,0
|
|
20240423,150100,734627220,18400,18400,18400,18400,10
|
|
20240423,150000,734443220,18370,18370,18370,18370,0
|
|
20240423,145900,734443220,18370,18400,18400,18370,247
|
|
20240423,145800,729900040,18500,18500,18500,18500,0
|
|
20240423,145700,729900040,18500,18400,18500,18400,19
|
|
20240423,145600,729550340,18400,18400,18400,18400,352
|
|
20240423,145500,723073540,18400,18400,18400,18400,148
|
|
20240423,145400,720350340,18400,18400,18400,18400,0
|
|
20240423,145300,720350340,18400,18400,18400,18400,30
|
|
20240423,145200,719798340,18500,18500,18500,18500,0
|
|
20240423,145100,719798340,18500,18500,18500,18500,0
|
|
20240423,145000,719798340,18500,18500,18500,18500,8
|
|
20240423,144900,719650340,18500,18500,18500,18500,0
|
|
20240423,144800,719650340,18500,18500,18500,18500,0
|
|
20240423,144700,719650340,18500,18500,18500,18500,4
|
|
20240423,144600,719576340,18510,18510,18510,18510,0
|
|
20240423,144500,719576340,18510,18510,18510,18510,0
|
|
20240423,144400,719576340,18510,18510,18510,18510,0
|
|
20240423,144300,719576340,18510,18510,18510,18510,0
|
|
20240423,144200,719576340,18510,18510,18510,18510,0
|
|
20240423,144100,719576340,18510,18510,18510,18510,0
|
|
20240423,144000,719576340,18510,18510,18510,18510,0
|
|
20240423,143900,719576340,18510,18510,18510,18510,0
|
|
20240423,143800,719576340,18510,18510,18510,18510,0
|
|
20240423,143700,719576340,18510,18510,18510,18510,0
|
|
20240423,143600,719576340,18510,18510,18510,18510,1
|
|
20240423,143500,719557830,18530,18530,18530,18530,0
|
|
20240423,143400,719557830,18530,18530,18530,18530,1
|
|
20240423,143300,719539300,18540,18540,18540,18540,0
|
|
20240423,143200,719539300,18540,18540,18540,18540,0
|
|
20240423,143100,719539300,18540,18540,18540,18540,0
|
|
20240423,143000,719539300,18540,18530,18540,18530,91
|
|
20240423,142900,717852260,18540,18420,18540,18420,500
|
|
20240423,142800,708595300,18420,18370,18420,18370,100
|
|
20240423,142700,706755070,18370,18370,18370,18370,0
|
|
20240423,142600,706755070,18370,18370,18370,18370,15
|
|
20240423,142500,706479520,18400,18400,18400,18400,0
|
|
20240423,142400,706479520,18400,18420,18420,18400,39
|
|
20240423,142300,705761770,18420,18420,18420,18420,0
|
|
20240423,142200,705761770,18420,18420,18420,18420,0
|
|
20240423,142100,705761770,18420,18420,18420,18420,0
|
|
20240423,142000,705761770,18420,18420,18420,18420,0
|
|
20240423,141900,705761770,18420,18420,18420,18420,1
|
|
20240423,141800,705743350,18420,18420,18420,18420,0
|
|
20240423,141700,705743350,18420,18420,18420,18420,0
|
|
20240423,141600,705743350,18420,18420,18420,18420,0
|
|
20240423,141500,705743350,18420,18420,18420,18420,0
|
|
20240423,141400,705743350,18420,18420,18430,18420,14
|
|
20240423,141300,705485450,18430,18430,18430,18430,0
|
|
20240423,141200,705485450,18430,18430,18430,18430,0
|
|
20240423,141100,705485450,18430,18430,18430,18430,62
|
|
20240423,141000,704342790,18430,18430,18430,18430,0
|
|
20240423,140900,704342790,18430,18430,18430,18430,0
|
|
20240423,140800,704342790,18430,18430,18430,18430,0
|
|
20240423,140700,704342790,18430,18430,18430,18430,0
|
|
20240423,140600,704342790,18430,18430,18430,18430,7
|
|
20240423,140500,704213780,18430,18430,18430,18430,0
|
|
20240423,140400,704213780,18430,18430,18430,18430,0
|
|
20240423,140300,704213780,18430,18430,18430,18430,10
|
|
20240423,140200,704029480,18430,18430,18430,18430,9
|
|
20240423,140100,703863610,18430,18430,18430,18430,10
|
|
20240423,140000,703679310,18440,18440,18440,18440,61
|
|
20240423,135900,702554470,18490,18440,18490,18440,72
|
|
20240423,135800,701223390,18500,18500,18500,18500,0
|
|
20240423,135700,701223390,18500,18500,18500,18500,2
|
|
20240423,135600,701186390,18510,18510,18520,18510,77
|
|
20240423,135500,699760380,18540,18540,18540,18540,0
|
|
20240423,135400,699760380,18540,18540,18540,18540,0
|
|
20240423,135300,699760380,18540,18540,18540,18540,0
|
|
20240423,135200,699760380,18540,18540,18540,18540,0
|
|
20240423,135100,699760380,18540,18540,18540,18540,0
|
|
20240423,135000,699760380,18540,18540,18540,18540,55
|
|
20240423,134900,698740680,18600,18600,18600,18600,2
|
|
20240423,134800,698703480,18600,18600,18600,18600,53
|
|
20240423,134700,697717680,18590,18530,18590,18530,539
|
|
20240423,134600,687723700,18520,18430,18520,18430,50
|
|
20240423,134500,686798240,18520,18520,18520,18520,1
|
|
20240423,134400,686779720,18520,18520,18520,18520,0
|
|
20240423,134300,686779720,18520,18430,18520,18430,901
|
|
20240423,134200,670127460,18430,18380,18430,18380,545
|
|
20240423,134100,660094610,18380,18380,18380,18380,0
|
|
20240423,134000,660094610,18380,18380,18380,18380,0
|
|
20240423,133900,660094610,18380,18380,18380,18380,52
|
|
20240423,133800,659138850,18390,18390,18390,18390,1
|
|
20240423,133700,659120460,18340,18340,18340,18340,17
|
|
20240423,133600,658808680,18400,18400,18400,18390,145
|
|
20240423,133500,656141490,18410,18410,18410,18410,82
|
|
20240423,133400,654631870,18410,18410,18410,18410,100
|
|
20240423,133300,652790870,18420,18420,18420,18420,0
|
|
20240423,133200,652790870,18420,18420,18420,18420,0
|
|
20240423,133100,652790870,18420,18420,18420,18420,1
|
|
20240423,133000,652772450,18410,18330,18410,18330,772
|
|
20240423,132900,638587550,18320,18320,18320,18320,0
|
|
20240423,132800,638587550,18320,18300,18330,18300,166
|
|
20240423,132700,635547820,18320,18320,18320,18320,0
|
|
20240423,132600,635547820,18320,18320,18320,18320,0
|
|
20240423,132500,635547820,18320,18320,18320,18320,0
|
|
20240423,132400,635547820,18320,18320,18320,18320,0
|
|
20240423,132300,635547820,18320,18260,18320,18260,1352
|
|
20240423,132200,610828870,18250,18250,18250,18250,36
|
|
20240423,132100,610171870,18250,18250,18250,18250,0
|
|
20240423,132000,610171870,18250,18250,18250,18250,73
|
|
20240423,131900,608839620,18240,18240,18240,18240,0
|
|
20240423,131800,608839620,18240,18240,18240,18240,27
|
|
20240423,131700,608347140,18240,18240,18240,18240,0
|
|
20240423,131600,608347140,18240,18240,18240,18240,1
|
|
20240423,131500,608328900,18240,18240,18240,18240,119
|
|
20240423,131400,606158340,18240,18230,18240,18230,34
|
|
20240423,131300,605538440,18230,18200,18230,18200,63
|
|
20240423,131200,604391810,18240,18240,18240,18240,0
|
|
20240423,131100,604391810,18240,18240,18240,18240,0
|
|
20240423,131000,604391810,18240,18210,18240,18210,125
|
|
20240423,130900,602114020,18200,18200,18200,18200,28
|
|
20240423,130800,601604420,18220,18220,18220,18220,0
|
|
20240423,130700,601604420,18220,18220,18220,18220,4
|
|
20240423,130600,601531540,18230,18220,18230,18220,5
|
|
20240423,130500,601440430,18220,18220,18220,18220,2
|
|
20240423,130400,601403990,18220,18220,18220,18220,50
|
|
20240423,130300,600492990,18220,18220,18220,18220,0
|
|
20240423,130200,600492990,18220,18220,18220,18220,0
|
|
20240423,130100,600492990,18220,18200,18220,18200,51
|
|
20240423,130000,599564750,18220,18220,18220,18220,1
|
|
20240423,125900,599546530,18220,18220,18220,18220,51
|
|
20240423,125800,598617310,18140,18140,18140,18140,10
|
|
20240423,125700,598435910,18240,18240,18240,18240,0
|
|
20240423,125600,598435910,18240,18240,18240,18240,0
|
|
20240423,125500,598435910,18240,18240,18240,18240,0
|
|
20240423,125400,598435910,18240,18240,18240,18240,0
|
|
20240423,125300,598435910,18240,18240,18240,18240,0
|
|
20240423,125200,598435910,18240,18240,18240,18240,0
|
|
20240423,125100,598435910,18240,18240,18240,18240,1
|
|
20240423,125000,598417670,18260,18260,18260,18260,0
|
|
20240423,124900,598417670,18260,18210,18260,18210,300
|
|
20240423,124800,592945120,18210,18220,18220,18210,3
|
|
20240423,124700,592890470,18230,18170,18230,18170,100
|
|
20240423,124600,591070280,18190,18190,18190,18190,0
|
|
20240423,124500,591070280,18190,18170,18190,18170,100
|
|
20240423,124400,589251890,18170,18180,18180,18170,2
|
|
20240423,124300,589215540,18190,18160,18190,18160,149
|
|
20240423,124200,586507050,18160,18160,18160,18160,13
|
|
20240423,124100,586270970,18170,18170,18170,18170,0
|
|
20240423,124000,586270970,18170,18170,18170,18170,1
|
|
20240423,123900,586252800,18170,18170,18170,18170,13
|
|
20240423,123800,586016590,18180,18180,18180,18180,19
|
|
20240423,123700,585671170,18180,18180,18180,18180,2
|
|
20240423,123600,585634810,18190,18200,18200,18190,10
|
|
20240423,123500,585452820,18200,18200,18200,18200,4
|
|
20240423,123400,585380020,18210,18210,18210,18210,8
|
|
20240423,123300,585234340,18160,18160,18160,18160,0
|
|
20240423,123200,585234340,18160,18160,18160,18160,0
|
|
20240423,123100,585234340,18160,18160,18160,18160,1
|
|
20240423,123000,585216180,18160,18160,18160,18160,0
|
|
20240423,122900,585216180,18160,18160,18160,18160,0
|
|
20240423,122800,585216180,18160,18160,18160,18160,0
|
|
20240423,122700,585216180,18160,18160,18160,18160,0
|
|
20240423,122600,585216180,18160,18160,18160,18160,0
|
|
20240423,122500,585216180,18160,18160,18160,18160,0
|
|
20240423,122400,585216180,18160,18160,18160,18140,220
|
|
20240423,122300,581222730,18200,18200,18200,18200,0
|
|
20240423,122200,581222730,18200,18200,18200,18200,0
|
|
20240423,122100,581222730,18200,18200,18200,18200,0
|
|
20240423,122000,581222730,18200,18200,18200,18200,0
|
|
20240423,121900,581222730,18200,18200,18200,18200,92
|
|
20240423,121800,579548330,18150,18150,18150,18150,0
|
|
20240423,121700,579548330,18150,18150,18150,18150,48
|
|
20240423,121600,578677130,18150,18150,18150,18150,1
|
|
20240423,121500,578658980,18310,18310,18310,18310,0
|
|
20240423,121400,578658980,18310,18310,18310,18310,0
|
|
20240423,121300,578658980,18310,18310,18310,18310,0
|
|
20240423,121200,578658980,18310,18310,18310,18310,0
|
|
20240423,121100,578658980,18310,18310,18310,18310,0
|
|
20240423,121000,578658980,18310,18310,18310,18310,0
|
|
20240423,120900,578658980,18310,18310,18310,18310,0
|
|
20240423,120800,578658980,18310,18310,18310,18310,0
|
|
20240423,120700,578658980,18310,18310,18310,18310,0
|
|
20240423,120600,578658980,18310,18310,18310,18310,0
|
|
20240423,120500,578658980,18310,18310,18310,18310,0
|
|
20240423,120400,578658980,18310,18310,18310,18310,4
|
|
20240423,120300,578585740,18320,18320,18320,18320,0
|
|
20240423,120200,578585740,18320,18320,18320,18320,0
|
|
20240423,120100,578585740,18320,18320,18320,18320,0
|
|
20240423,120000,578585740,18320,18210,18330,18210,1512
|
|
20240423,115900,551008440,18210,18210,18210,18210,3
|
|
20240423,115800,550953810,18200,18200,18200,18200,13
|
|
20240423,115700,550717210,18200,18200,18200,18200,25
|
|
20240423,115600,550262210,18200,18200,18200,18200,0
|
|
20240423,115500,550262210,18200,18200,18200,18200,0
|
|
20240423,115400,550262210,18200,18200,18200,18200,4
|
|
20240423,115300,550189410,18220,18220,18220,18220,0
|
|
20240423,115200,550189410,18220,18220,18220,18220,16
|
|
20240423,115100,549897890,18220,18230,18230,18220,66
|
|
20240423,115000,548694790,18260,18260,18260,18260,0
|
|
20240423,114900,548694790,18260,18260,18260,18260,0
|
|
20240423,114800,548694790,18260,18260,18260,18260,0
|
|
20240423,114700,548694790,18260,18260,18260,18260,0
|
|
20240423,114600,548694790,18260,18260,18260,18260,17
|
|
20240423,114500,548384370,18270,18270,18270,18270,1
|
|
20240423,114400,548366100,18270,18270,18270,18270,0
|
|
20240423,114300,548366100,18270,18190,18270,18190,302
|
|
20240423,114200,542861420,18220,18220,18220,18220,0
|
|
20240423,114100,542861420,18220,18220,18220,18220,0
|
|
20240423,114000,542861420,18220,18220,18220,18220,0
|
|
20240423,113900,542861420,18220,18220,18220,18220,0
|
|
20240423,113800,542861420,18220,18220,18220,18220,0
|
|
20240423,113700,542861420,18220,18220,18220,18220,0
|
|
20240423,113600,542861420,18220,18220,18220,18220,0
|
|
20240423,113500,542861420,18220,18220,18220,18220,0
|
|
20240423,113400,542861420,18220,18220,18220,18220,5
|
|
20240423,113300,542770320,18230,18230,18230,18230,0
|
|
20240423,113200,542770320,18230,18230,18230,18230,12
|
|
20240423,113100,542551560,18230,18230,18230,18230,0
|
|
20240423,113000,542551560,18230,18230,18230,18230,0
|
|
20240423,112900,542551560,18230,18230,18230,18230,37
|
|
20240423,112800,541877050,18230,18230,18250,18230,73
|
|
20240423,112700,540546240,18230,18150,18230,18150,265
|
|
20240423,112600,535729660,18150,18150,18150,18150,0
|
|
20240423,112500,535729660,18150,18150,18150,18150,0
|
|
20240423,112400,535729660,18150,18150,18150,18150,49
|
|
20240423,112300,534840310,18150,18150,18150,18150,1
|
|
20240423,112200,534822160,18130,18120,18130,18120,83
|
|
20240423,112100,533317620,18120,18110,18120,18100,248
|
|
20240423,112000,528827800,18110,18110,18110,18110,0
|
|
20240423,111900,528827800,18110,18110,18110,18110,0
|
|
20240423,111800,528827800,18110,18110,18110,18110,75
|
|
20240423,111700,527469550,18100,18100,18100,18100,0
|
|
20240423,111600,527469550,18100,18100,18100,18100,0
|
|
20240423,111500,527469550,18100,18100,18100,18100,24
|
|
20240423,111400,527035150,18100,18100,18100,18100,0
|
|
20240423,111300,527035150,18100,18100,18100,18100,172
|
|
20240423,111200,523921950,18100,18100,18100,18100,0
|
|
20240423,111100,523921950,18100,18100,18100,18100,49
|
|
20240423,111000,523035050,18090,18090,18090,18090,0
|
|
20240423,110900,523035050,18090,18090,18090,18090,25
|
|
20240423,110800,522582800,18090,18090,18090,18090,150
|
|
20240423,110700,519869300,18080,18080,18080,18080,0
|
|
20240423,110600,519869300,18080,18080,18080,18080,25
|
|
20240423,110500,519417300,18050,18070,18070,18050,299
|
|
20240423,110400,514019330,18080,18070,18080,18070,45
|
|
20240423,110300,513205930,18060,18060,18070,18060,85
|
|
20240423,110200,511670340,18060,18050,18060,18050,232
|
|
20240423,110100,507482580,18050,18050,18060,18050,236
|
|
20240423,110000,503222760,18060,18070,18070,18060,7
|
|
20240423,105900,503096290,18080,18080,18080,18080,0
|
|
20240423,105800,503096290,18080,18080,18080,18080,0
|
|
20240423,105700,503096290,18080,18120,18120,18080,93
|
|
20240423,105600,501412950,18130,18110,18130,18110,11
|
|
20240423,105500,501213640,18120,18120,18120,18120,115
|
|
20240423,105400,499129840,18120,18120,18120,18120,50
|
|
20240423,105300,498223840,18120,18120,18120,18120,2
|
|
20240423,105200,498187600,18120,18120,18120,18120,89
|
|
20240423,105100,496574920,18120,18150,18150,18120,2758
|
|
20240423,105000,446560330,18150,18150,18150,18150,0
|
|
20240423,104900,446560330,18150,18150,18150,18150,0
|
|
20240423,104800,446560330,18150,18150,18150,18150,40
|
|
20240423,104700,445834330,18150,18150,18150,18150,6
|
|
20240423,104600,445725430,18160,18170,18170,18160,8
|
|
20240423,104500,445580100,18180,18180,18180,18180,1
|
|
20240423,104400,445561920,18200,18200,18200,18200,0
|
|
20240423,104300,445561920,18200,18200,18200,18200,30
|
|
20240423,104200,445015920,18200,18200,18200,18200,10
|
|
20240423,104100,444833920,18200,18200,18200,18200,50
|
|
20240423,104000,443923920,18310,18310,18310,18310,0
|
|
20240423,103900,443923920,18310,18310,18310,18310,0
|
|
20240423,103800,443923920,18310,18310,18310,18310,0
|
|
20240423,103700,443923920,18310,18310,18310,18310,0
|
|
20240423,103600,443923920,18310,18310,18310,18310,6
|
|
20240423,103500,443814060,18310,18310,18310,18310,15
|
|
20240423,103400,443539410,18330,18330,18330,18330,0
|
|
20240423,103300,443539410,18330,18330,18330,18330,0
|
|
20240423,103200,443539410,18330,18330,18330,18330,47
|
|
20240423,103100,442677900,18330,18330,18330,18330,0
|
|
20240423,103000,442677900,18330,18330,18330,18330,0
|
|
20240423,102900,442677900,18330,18370,18370,18330,140
|
|
20240423,102800,440111460,18370,18330,18370,18330,359
|
|
20240423,102700,433525950,18330,18320,18330,18320,52
|
|
20240423,102600,432573050,18310,18280,18310,18280,61
|
|
20240423,102500,431457340,18270,18250,18270,18250,78
|
|
20240423,102400,430033320,18240,18220,18240,18220,158
|
|
20240423,102300,427153240,18220,18220,18220,18220,0
|
|
20240423,102200,427153240,18220,18220,18220,18220,0
|
|
20240423,102100,427153240,18220,18220,18220,18220,47
|
|
20240423,102000,426296900,18210,18210,18210,18210,25
|
|
20240423,101900,425841650,18150,18150,18150,18150,0
|
|
20240423,101800,425841650,18150,18150,18150,18150,0
|
|
20240423,101700,425841650,18150,18210,18210,18150,1153
|
|
20240423,101600,404890760,18200,18200,18200,18200,0
|
|
20240423,101500,404890760,18200,18190,18200,18190,64
|
|
20240423,101400,403726530,18190,18170,18190,18170,53
|
|
20240423,101300,402763490,18160,18140,18160,18140,140
|
|
20240423,101200,400222690,18140,18140,18140,18140,0
|
|
20240423,101100,400222690,18140,18140,18140,18140,25
|
|
20240423,101000,399769190,18120,18120,18120,18120,50
|
|
20240423,100900,398863190,18160,18160,18160,18160,5
|
|
20240423,100800,398772390,18180,18180,18180,18180,0
|
|
20240423,100700,398772390,18180,18180,18180,18180,0
|
|
20240423,100600,398772390,18180,18180,18180,18180,124
|
|
20240423,100500,396518070,18190,18180,18190,18180,90
|
|
20240423,100400,394881810,18180,18180,18180,18180,88
|
|
20240423,100300,393281970,18190,18190,18190,18190,6
|
|
20240423,100200,393172830,18060,18100,18100,18060,53
|
|
20240423,100100,392214300,18100,18140,18140,18100,1000
|
|
20240423,100000,374110810,18230,18230,18230,18230,0
|
|
20240423,095900,374110810,18230,18230,18230,18230,0
|
|
20240423,095800,374110810,18230,18230,18230,18230,48
|
|
20240423,095700,373235770,18220,18220,18220,18220,72
|
|
20240423,095600,371923930,18220,18220,18220,18220,2
|
|
20240423,095500,371887490,18230,18230,18230,18230,1
|
|
20240423,095400,371869260,18230,18230,18230,18230,0
|
|
20240423,095300,371869260,18230,18190,18230,18190,56
|
|
20240423,095200,370848460,18190,18190,18190,18190,0
|
|
20240423,095100,370848460,18190,18190,18190,18190,0
|
|
20240423,095000,370848460,18190,18190,18190,18190,1
|
|
20240423,094900,370830270,18190,18190,18190,18190,0
|
|
20240423,094800,370830270,18190,18170,18190,18100,1029
|
|
20240423,094700,352198870,18270,18200,18270,18200,583
|
|
20240423,094600,341566340,18100,18100,18100,18100,1004
|
|
20240423,094500,323393940,18100,18200,18200,18100,2000
|
|
20240423,094400,287128000,18210,18210,18210,18210,30
|
|
20240423,094300,286581700,18200,18200,18200,18200,0
|
|
20240423,094200,286581700,18200,18200,18200,18200,0
|
|
20240423,094100,286581700,18200,18200,18200,18200,51
|
|
20240423,094000,285653500,18220,18200,18220,18200,995
|
|
20240423,093900,267543300,18230,18230,18230,18230,1
|
|
20240423,093800,267525070,18200,18200,18200,18200,437
|
|
20240423,093700,259571670,18200,18200,18200,18200,25
|
|
20240423,093600,259116670,18170,18170,18170,18170,11
|
|
20240423,093500,258916800,18170,18170,18170,18170,15
|
|
20240423,093400,258644250,18170,18170,18170,18170,30
|
|
20240423,093300,258099150,18260,18200,18260,18200,110
|
|
20240423,093200,256090850,18200,18200,18200,18200,500
|
|
20240423,093100,246990850,18200,18200,18200,18170,1636
|
|
20240423,093000,217231740,18200,18210,18210,18200,40
|
|
20240423,092900,216503620,18250,18280,18280,18250,11
|
|
20240423,092800,216302600,18290,18300,18300,18290,4
|
|
20240423,092700,216229430,18300,18330,18330,18300,1123
|
|
20240423,092600,195678280,18360,18360,18360,18360,0
|
|
20240423,092500,195678280,18360,18350,18370,18350,105
|
|
20240423,092400,193750900,18350,18350,18350,18350,0
|
|
20240423,092300,193750900,18350,18370,18370,18350,2
|
|
20240423,092200,193714180,18420,18400,18420,18400,200
|
|
20240423,092100,190032940,18410,18350,18410,18350,1770
|
|
20240423,092000,157549240,18400,18400,18400,18400,180
|
|
20240423,091900,154237240,18400,18380,18450,18380,1048
|
|
20240423,091800,134948220,18330,18330,18350,18330,126
|
|
20240423,091700,132638060,18340,18340,18340,18340,0
|
|
20240423,091600,132638060,18340,18340,18340,18340,10
|
|
20240423,091500,132454660,18350,18370,18390,18250,1327
|
|
20240423,091400,108186330,18380,18190,18400,18190,1958
|
|
20240423,091300,72479720,18210,18350,18410,18200,1397
|
|
20240423,091200,46973880,18350,18170,18350,18160,322
|
|
20240423,091100,41093700,18260,18210,18260,18210,11
|
|
20240423,091000,40893340,18270,18180,18270,18170,18
|
|
20240423,090900,40566160,18150,18150,18150,18150,6
|
|
20240423,090800,40457260,18150,18300,18300,18150,187
|
|
20240423,090700,37062680,18330,18330,18330,18330,0
|
|
20240423,090600,37062680,18330,18350,18350,18330,16
|
|
20240423,090500,36769320,18370,18370,18370,18370,65
|
|
20240423,090400,35575270,18380,18400,18400,18370,146
|
|
20240423,090300,32891920,18400,18400,18440,18400,261
|
|
20240423,090200,28085720,18410,18390,18410,18010,405
|
|
20240423,090100,20637120,18400,18220,18400,18220,400
|
|
20240423,090000,13295460,18220,18040,18220,18040,690
|