694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,203100,214534360,16510,16510,16510,16510,261
|
|
20240409,203000,214534360,16510,16510,16510,16510,0
|
|
20240409,202900,214534360,16510,16510,16510,16510,0
|
|
20240409,202800,214534360,16510,16510,16510,16510,0
|
|
20240409,202700,214534360,16510,16510,16510,16510,0
|
|
20240409,202600,214534360,16510,16510,16510,16510,0
|
|
20240409,202500,214534360,16510,16510,16510,16510,0
|
|
20240409,202400,214534360,16510,16510,16510,16510,0
|
|
20240409,202300,214534360,16510,16510,16510,16510,0
|
|
20240409,202200,214534360,16510,16510,16510,16510,0
|
|
20240409,202100,214534360,16510,16510,16510,16510,0
|
|
20240409,202000,214534360,16510,16510,16510,16510,0
|
|
20240409,201900,214534360,16510,16510,16510,16510,0
|
|
20240409,201800,214534360,16510,16510,16510,16510,0
|
|
20240409,201700,214534360,16510,16510,16510,16510,0
|
|
20240409,201600,214534360,16510,16510,16510,16510,0
|
|
20240409,201500,214534360,16510,16510,16510,16510,0
|
|
20240409,201400,214534360,16510,16510,16510,16510,0
|
|
20240409,201300,214534360,16510,16510,16510,16510,0
|
|
20240409,201200,214534360,16510,16510,16510,16510,0
|
|
20240409,201100,214534360,16510,16510,16510,16510,0
|
|
20240409,201000,214534360,16510,16510,16510,16510,0
|
|
20240409,200900,214534360,16510,16510,16510,16510,0
|
|
20240409,200800,214534360,16510,16510,16510,16510,0
|
|
20240409,200700,214534360,16510,16510,16510,16510,0
|
|
20240409,200600,214534360,16510,16510,16510,16510,0
|
|
20240409,200500,214534360,16510,16510,16510,16510,0
|
|
20240409,200400,214534360,16510,16510,16510,16510,0
|
|
20240409,200300,214534360,16510,16510,16510,16510,0
|
|
20240409,200200,214534360,16510,16510,16510,16510,0
|
|
20240409,200100,214534360,16510,16510,16510,16510,261
|
|
20240409,200000,214534360,16510,16510,16510,16510,0
|
|
20240409,195900,214534360,16510,16510,16510,16510,0
|
|
20240409,195800,214534360,16510,16510,16510,16510,0
|
|
20240409,195700,214534360,16510,16510,16510,16510,0
|
|
20240409,195600,214534360,16510,16510,16510,16510,0
|
|
20240409,195500,214534360,16510,16510,16510,16510,0
|
|
20240409,195400,214534360,16510,16510,16510,16510,0
|
|
20240409,195300,214534360,16510,16510,16510,16510,0
|
|
20240409,195200,214534360,16510,16510,16510,16510,0
|
|
20240409,195100,214534360,16510,16510,16510,16510,0
|
|
20240409,195000,214534360,16510,16510,16510,16510,0
|
|
20240409,194900,214534360,16510,16510,16510,16510,0
|
|
20240409,194800,214534360,16510,16510,16510,16510,0
|
|
20240409,194700,214534360,16510,16510,16510,16510,0
|
|
20240409,194600,214534360,16510,16510,16510,16510,0
|
|
20240409,194500,214534360,16510,16510,16510,16510,0
|
|
20240409,194400,214534360,16510,16510,16510,16510,0
|
|
20240409,194300,214534360,16510,16510,16510,16510,0
|
|
20240409,194200,214534360,16510,16510,16510,16510,0
|
|
20240409,194100,214534360,16510,16510,16510,16510,0
|
|
20240409,194000,214534360,16510,16510,16510,16510,0
|
|
20240409,193900,214534360,16510,16510,16510,16510,0
|
|
20240409,193800,214534360,16510,16510,16510,16510,0
|
|
20240409,193700,214534360,16510,16510,16510,16510,0
|
|
20240409,193600,214534360,16510,16510,16510,16510,0
|
|
20240409,193500,214534360,16510,16510,16510,16510,0
|
|
20240409,193400,214534360,16510,16510,16510,16510,0
|
|
20240409,193300,214534360,16510,16510,16510,16510,0
|
|
20240409,193200,214534360,16510,16510,16510,16510,0
|
|
20240409,193100,214534360,16510,16510,16510,16510,261
|
|
20240409,193000,214534360,16510,16510,16510,16510,0
|
|
20240409,192900,214534360,16510,16510,16510,16510,0
|
|
20240409,192800,214534360,16510,16510,16510,16510,0
|
|
20240409,192700,214534360,16510,16510,16510,16510,0
|
|
20240409,192600,214534360,16510,16510,16510,16510,0
|
|
20240409,192500,214534360,16510,16510,16510,16510,0
|
|
20240409,192400,214534360,16510,16510,16510,16510,0
|
|
20240409,192300,214534360,16510,16510,16510,16510,0
|
|
20240409,192200,214534360,16510,16510,16510,16510,0
|
|
20240409,192100,214534360,16510,16510,16510,16510,0
|
|
20240409,192000,214534360,16510,16510,16510,16510,0
|
|
20240409,191900,214534360,16510,16510,16510,16510,0
|
|
20240409,191800,214534360,16510,16510,16510,16510,0
|
|
20240409,191700,214534360,16510,16510,16510,16510,0
|
|
20240409,191600,214534360,16510,16510,16510,16510,0
|
|
20240409,191500,214534360,16510,16510,16510,16510,0
|
|
20240409,191400,214534360,16510,16510,16510,16510,0
|
|
20240409,191300,214534360,16510,16510,16510,16510,0
|
|
20240409,191200,214534360,16510,16510,16510,16510,0
|
|
20240409,191100,214534360,16510,16510,16510,16510,0
|
|
20240409,191000,214534360,16510,16510,16510,16510,0
|
|
20240409,190900,214534360,16510,16510,16510,16510,0
|
|
20240409,190800,214534360,16510,16510,16510,16510,0
|
|
20240409,190700,214534360,16510,16510,16510,16510,0
|
|
20240409,190600,214534360,16510,16510,16510,16510,0
|
|
20240409,190500,214534360,16510,16510,16510,16510,0
|
|
20240409,190400,214534360,16510,16510,16510,16510,0
|
|
20240409,190300,214534360,16510,16510,16510,16510,0
|
|
20240409,190200,214534360,16510,16510,16510,16510,0
|
|
20240409,190100,214534360,16510,16510,16510,16510,261
|
|
20240409,190000,214534360,16510,16510,16510,16510,0
|
|
20240409,185900,214534360,16510,16510,16510,16510,0
|
|
20240409,185800,214534360,16510,16510,16510,16510,0
|
|
20240409,185700,214534360,16510,16510,16510,16510,0
|
|
20240409,185600,214534360,16510,16510,16510,16510,0
|
|
20240409,185500,214534360,16510,16510,16510,16510,0
|
|
20240409,185400,214534360,16510,16510,16510,16510,0
|
|
20240409,185300,214534360,16510,16510,16510,16510,0
|
|
20240409,185200,214534360,16510,16510,16510,16510,0
|
|
20240409,185100,214534360,16510,16510,16510,16510,0
|
|
20240409,185000,214534360,16510,16510,16510,16510,0
|
|
20240409,184900,214534360,16510,16510,16510,16510,0
|
|
20240409,184800,214534360,16510,16510,16510,16510,0
|
|
20240409,184700,214534360,16510,16510,16510,16510,0
|
|
20240409,184600,214534360,16510,16510,16510,16510,0
|
|
20240409,184500,214534360,16510,16510,16510,16510,0
|
|
20240409,184400,214534360,16510,16510,16510,16510,0
|
|
20240409,184300,214534360,16510,16510,16510,16510,0
|
|
20240409,184200,214534360,16510,16510,16510,16510,0
|
|
20240409,184100,214534360,16510,16510,16510,16510,0
|
|
20240409,184000,214534360,16510,16510,16510,16510,0
|
|
20240409,183900,214534360,16510,16510,16510,16510,0
|
|
20240409,183800,214534360,16510,16510,16510,16510,0
|
|
20240409,183700,214534360,16510,16510,16510,16510,0
|
|
20240409,183600,214534360,16510,16510,16510,16510,0
|
|
20240409,183500,214534360,16510,16510,16510,16510,0
|
|
20240409,183400,214534360,16510,16510,16510,16510,0
|
|
20240409,183300,214534360,16510,16510,16510,16510,0
|
|
20240409,183200,214534360,16510,16510,16510,16510,0
|
|
20240409,183100,214534360,16510,16510,16510,16510,261
|
|
20240409,183000,214534360,16510,16510,16510,16510,0
|
|
20240409,182900,214534360,16510,16510,16510,16510,0
|
|
20240409,182800,214534360,16510,16510,16510,16510,0
|
|
20240409,182700,214534360,16510,16510,16510,16510,0
|
|
20240409,182600,214534360,16510,16510,16510,16510,0
|
|
20240409,182500,214534360,16510,16510,16510,16510,0
|
|
20240409,182400,214534360,16510,16510,16510,16510,0
|
|
20240409,182300,214534360,16510,16510,16510,16510,0
|
|
20240409,182200,214534360,16510,16510,16510,16510,0
|
|
20240409,182100,214534360,16510,16510,16510,16510,0
|
|
20240409,182000,214534360,16510,16510,16510,16510,0
|
|
20240409,181900,214534360,16510,16510,16510,16510,0
|
|
20240409,181800,214534360,16510,16510,16510,16510,0
|
|
20240409,181700,214534360,16510,16510,16510,16510,0
|
|
20240409,181600,214534360,16510,16510,16510,16510,0
|
|
20240409,181500,214534360,16510,16510,16510,16510,0
|
|
20240409,181400,214534360,16510,16510,16510,16510,0
|
|
20240409,181300,214534360,16510,16510,16510,16510,0
|
|
20240409,181200,214534360,16510,16510,16510,16510,0
|
|
20240409,181100,214534360,16510,16510,16510,16510,0
|
|
20240409,181000,214534360,16510,16510,16510,16510,0
|
|
20240409,180900,214534360,16510,16510,16510,16510,0
|
|
20240409,180800,214534360,16510,16510,16510,16510,0
|
|
20240409,180700,214534360,16510,16510,16510,16510,0
|
|
20240409,180600,214534360,16510,16510,16510,16510,0
|
|
20240409,180500,214534360,16510,16510,16510,16510,0
|
|
20240409,180400,214534360,16510,16510,16510,16510,0
|
|
20240409,180300,214534360,16510,16510,16510,16510,0
|
|
20240409,180200,214534360,16510,16510,16510,16510,0
|
|
20240409,180100,214534360,16510,16510,16510,16510,261
|
|
20240409,180000,214534360,16510,16510,16510,16510,0
|
|
20240409,175900,214534360,16510,16510,16510,16510,0
|
|
20240409,175800,214534360,16510,16510,16510,16510,0
|
|
20240409,175700,214534360,16510,16510,16510,16510,0
|
|
20240409,175600,214534360,16510,16510,16510,16510,0
|
|
20240409,175500,214534360,16510,16510,16510,16510,0
|
|
20240409,175400,214534360,16510,16510,16510,16510,0
|
|
20240409,175300,214534360,16510,16510,16510,16510,0
|
|
20240409,175200,214534360,16510,16510,16510,16510,0
|
|
20240409,175100,214534360,16510,16510,16510,16510,0
|
|
20240409,175000,214534360,16510,16510,16510,16510,0
|
|
20240409,174900,214534360,16510,16510,16510,16510,0
|
|
20240409,174800,214534360,16510,16510,16510,16510,0
|
|
20240409,174700,214534360,16510,16510,16510,16510,0
|
|
20240409,174600,214534360,16510,16510,16510,16510,0
|
|
20240409,174500,214534360,16510,16510,16510,16510,0
|
|
20240409,174400,214534360,16510,16510,16510,16510,0
|
|
20240409,174300,214534360,16510,16510,16510,16510,0
|
|
20240409,174200,214534360,16510,16510,16510,16510,0
|
|
20240409,174100,214534360,16510,16510,16510,16510,0
|
|
20240409,174000,214534360,16510,16510,16510,16510,0
|
|
20240409,173900,214534360,16510,16510,16510,16510,0
|
|
20240409,173800,214534360,16510,16510,16510,16510,0
|
|
20240409,173700,214534360,16510,16510,16510,16510,0
|
|
20240409,173600,214534360,16510,16510,16510,16510,0
|
|
20240409,173500,214534360,16510,16510,16510,16510,0
|
|
20240409,173400,214534360,16510,16510,16510,16510,0
|
|
20240409,173300,214534360,16510,16510,16510,16510,0
|
|
20240409,173200,214534360,16510,16510,16510,16510,0
|
|
20240409,173100,214534360,16510,16510,16510,16510,261
|
|
20240409,173000,214534360,16510,16510,16510,16510,0
|
|
20240409,172900,214534360,16510,16510,16510,16510,0
|
|
20240409,172800,214534360,16510,16510,16510,16510,0
|
|
20240409,172700,214534360,16510,16510,16510,16510,0
|
|
20240409,172600,214534360,16510,16510,16510,16510,0
|
|
20240409,172500,214534360,16510,16510,16510,16510,0
|
|
20240409,172400,214534360,16510,16510,16510,16510,0
|
|
20240409,172300,214534360,16510,16510,16510,16510,0
|
|
20240409,172200,214534360,16510,16510,16510,16510,0
|
|
20240409,172100,214534360,16510,16510,16510,16510,0
|
|
20240409,172000,214534360,16510,16510,16510,16510,0
|
|
20240409,171900,214534360,16510,16510,16510,16510,0
|
|
20240409,171800,214534360,16510,16510,16510,16510,0
|
|
20240409,171700,214534360,16510,16510,16510,16510,0
|
|
20240409,171600,214534360,16510,16510,16510,16510,0
|
|
20240409,171500,214534360,16510,16510,16510,16510,0
|
|
20240409,171400,214534360,16510,16510,16510,16510,0
|
|
20240409,171300,214534360,16510,16510,16510,16510,0
|
|
20240409,171200,214534360,16510,16510,16510,16510,0
|
|
20240409,171100,214534360,16510,16510,16510,16510,0
|
|
20240409,171000,214534360,16510,16510,16510,16510,0
|
|
20240409,170900,214534360,16510,16510,16510,16510,0
|
|
20240409,170800,214534360,16510,16510,16510,16510,0
|
|
20240409,170700,214534360,16510,16510,16510,16510,0
|
|
20240409,170600,214534360,16510,16510,16510,16510,0
|
|
20240409,170500,214534360,16510,16510,16510,16510,0
|
|
20240409,170400,214534360,16510,16510,16510,16510,0
|
|
20240409,170300,214534360,16510,16510,16510,16510,0
|
|
20240409,170200,214534360,16510,16510,16510,16510,0
|
|
20240409,170100,214534360,16510,16510,16510,16510,261
|
|
20240409,170000,214534360,16510,16510,16510,16510,0
|
|
20240409,165900,214534360,16510,16510,16510,16510,0
|
|
20240409,165800,214534360,16510,16510,16510,16510,0
|
|
20240409,165700,214534360,16510,16510,16510,16510,0
|
|
20240409,165600,214534360,16510,16510,16510,16510,0
|
|
20240409,165500,214534360,16510,16510,16510,16510,0
|
|
20240409,165400,214534360,16510,16510,16510,16510,0
|
|
20240409,165300,214534360,16510,16510,16510,16510,0
|
|
20240409,165200,214534360,16510,16510,16510,16510,0
|
|
20240409,165100,214534360,16510,16510,16510,16510,0
|
|
20240409,165000,214534360,16510,16510,16510,16510,0
|
|
20240409,164900,214534360,16510,16510,16510,16510,0
|
|
20240409,164800,214534360,16510,16510,16510,16510,0
|
|
20240409,164700,214534360,16510,16510,16510,16510,0
|
|
20240409,164600,214534360,16510,16510,16510,16510,0
|
|
20240409,164500,214534360,16510,16510,16510,16510,0
|
|
20240409,164400,214534360,16510,16510,16510,16510,0
|
|
20240409,164300,214534360,16510,16510,16510,16510,0
|
|
20240409,164200,214534360,16510,16510,16510,16510,0
|
|
20240409,164100,214534360,16510,16510,16510,16510,0
|
|
20240409,164000,214534360,16510,16510,16510,16510,0
|
|
20240409,163900,214534360,16510,16510,16510,16510,0
|
|
20240409,163800,214534360,16510,16510,16510,16510,0
|
|
20240409,163700,214534360,16510,16510,16510,16510,0
|
|
20240409,163600,214534360,16510,16510,16510,16510,0
|
|
20240409,163500,214534360,16510,16510,16510,16510,0
|
|
20240409,163400,214534360,16510,16510,16510,16510,0
|
|
20240409,163300,214534360,16510,16510,16510,16510,0
|
|
20240409,163200,214534360,16510,16510,16510,16510,0
|
|
20240409,163100,214534360,16510,16510,16510,16510,261
|
|
20240409,163000,214534360,16510,16510,16510,16510,0
|
|
20240409,162900,214534360,16510,16510,16510,16510,0
|
|
20240409,162800,214534360,16510,16510,16510,16510,0
|
|
20240409,162700,214534360,16510,16510,16510,16510,0
|
|
20240409,162600,214534360,16510,16510,16510,16510,0
|
|
20240409,162500,214534360,16510,16510,16510,16510,0
|
|
20240409,162400,214534360,16510,16510,16510,16510,0
|
|
20240409,162300,214534360,16510,16510,16510,16510,0
|
|
20240409,162200,214534360,16510,16510,16510,16510,0
|
|
20240409,162100,214534360,16510,16510,16510,16510,0
|
|
20240409,162000,214534360,16510,16510,16510,16510,0
|
|
20240409,161900,214534360,16510,16510,16510,16510,0
|
|
20240409,161800,214534360,16510,16510,16510,16510,0
|
|
20240409,161700,214534360,16510,16510,16510,16510,0
|
|
20240409,161600,214534360,16510,16510,16510,16510,0
|
|
20240409,161500,214534360,16510,16510,16510,16510,0
|
|
20240409,161400,214534360,16510,16510,16510,16510,0
|
|
20240409,161300,214534360,16510,16510,16510,16510,0
|
|
20240409,161200,214534360,16510,16510,16510,16510,0
|
|
20240409,161100,214534360,16510,16510,16510,16510,0
|
|
20240409,161000,214534360,16510,16510,16510,16510,0
|
|
20240409,160900,214534360,16510,16510,16510,16510,0
|
|
20240409,160800,214534360,16510,16510,16510,16510,0
|
|
20240409,160700,214534360,16510,16510,16510,16510,0
|
|
20240409,160600,214534360,16510,16510,16510,16510,0
|
|
20240409,160500,214534360,16510,16510,16510,16510,0
|
|
20240409,160400,214534360,16510,16510,16510,16510,0
|
|
20240409,160300,214534360,16510,16510,16510,16510,0
|
|
20240409,160200,214534360,16510,16510,16510,16510,0
|
|
20240409,160100,214534360,16510,16510,16510,16510,261
|
|
20240409,160000,214534360,16510,16510,16510,16510,0
|
|
20240409,155900,214534360,16510,16510,16510,16510,0
|
|
20240409,155800,214534360,16510,16510,16510,16510,0
|
|
20240409,155700,214534360,16510,16510,16510,16510,0
|
|
20240409,155600,214534360,16510,16510,16510,16510,0
|
|
20240409,155500,214534360,16510,16510,16510,16510,0
|
|
20240409,155400,214534360,16510,16510,16510,16510,0
|
|
20240409,155300,214534360,16510,16510,16510,16510,0
|
|
20240409,155200,214534360,16510,16510,16510,16510,0
|
|
20240409,155100,214534360,16510,16510,16510,16510,0
|
|
20240409,155000,214534360,16510,16510,16510,16510,0
|
|
20240409,154900,214534360,16510,16510,16510,16510,0
|
|
20240409,154800,214534360,16510,16510,16510,16510,0
|
|
20240409,154700,214534360,16510,16510,16510,16510,0
|
|
20240409,154600,214534360,16510,16510,16510,16510,0
|
|
20240409,154500,214534360,16510,16510,16510,16510,0
|
|
20240409,154400,214534360,16510,16510,16510,16510,0
|
|
20240409,154300,214534360,16510,16510,16510,16510,0
|
|
20240409,154200,214534360,16510,16510,16510,16510,0
|
|
20240409,154100,214534360,16510,16510,16510,16510,0
|
|
20240409,154000,214534360,16510,16510,16510,16510,0
|
|
20240409,153900,214534360,16510,16510,16510,16510,0
|
|
20240409,153800,214534360,16510,16510,16510,16510,0
|
|
20240409,153700,214534360,16510,16510,16510,16510,0
|
|
20240409,153600,214534360,16510,16510,16510,16510,0
|
|
20240409,153500,214534360,16510,16510,16510,16510,0
|
|
20240409,153400,214534360,16510,16510,16510,16510,0
|
|
20240409,153300,214534360,16510,16510,16510,16510,0
|
|
20240409,153200,214534360,16510,16510,16510,16510,0
|
|
20240409,153100,214534360,16510,16510,16510,16510,261
|
|
20240409,153000,214534360,16510,16510,16510,16510,261
|
|
20240409,152900,210225250,16500,16500,16500,16500,0
|
|
20240409,152800,210225250,16500,16500,16500,16500,0
|
|
20240409,152700,210225250,16500,16500,16500,16500,0
|
|
20240409,152600,210225250,16500,16500,16500,16500,0
|
|
20240409,152500,210225250,16500,16500,16500,16500,0
|
|
20240409,152400,210225250,16500,16500,16500,16500,0
|
|
20240409,152300,210225250,16500,16500,16500,16500,0
|
|
20240409,152200,210225250,16500,16500,16500,16500,0
|
|
20240409,152100,210225250,16500,16500,16500,16500,0
|
|
20240409,152000,210225250,16500,16500,16500,16500,0
|
|
20240409,151900,210225250,16500,16500,16500,16490,8
|
|
20240409,151800,210093270,16500,16500,16500,16500,1
|
|
20240409,151700,210076770,16500,16500,16500,16500,1
|
|
20240409,151600,210060270,16480,16480,16480,16480,55
|
|
20240409,151500,209153870,16500,16500,16500,16500,1
|
|
20240409,151400,209137370,16470,16470,16470,16470,6
|
|
20240409,151300,209038550,16500,16460,16500,16460,51
|
|
20240409,151200,208199050,16500,16500,16500,16500,0
|
|
20240409,151100,208199050,16500,16500,16500,16500,1
|
|
20240409,151000,208182550,16460,16470,16470,16460,50
|
|
20240409,150900,207359280,16500,16480,16500,16470,60
|
|
20240409,150800,206370810,16500,16500,16500,16500,10
|
|
20240409,150700,206205810,16500,16500,16500,16500,1
|
|
20240409,150600,206189310,16500,16500,16500,16500,5
|
|
20240409,150500,206106810,16500,16500,16500,16500,21
|
|
20240409,150400,205760310,16500,16500,16500,16500,5
|
|
20240409,150300,205677810,16500,16500,16500,16500,1
|
|
20240409,150200,205661310,16500,16500,16500,16500,0
|
|
20240409,150100,205661310,16500,16500,16500,16500,0
|
|
20240409,150000,205661310,16500,16500,16500,16430,379
|
|
20240409,145900,199425380,16460,16500,16500,16460,202
|
|
20240409,145800,196099280,16500,16500,16500,16500,0
|
|
20240409,145700,196099280,16500,16480,16500,16480,3
|
|
20240409,145600,196049810,16470,16470,16470,16470,75
|
|
20240409,145500,194814560,16470,16470,16470,16470,4
|
|
20240409,145400,194748680,16470,16460,16470,16460,5
|
|
20240409,145300,194666370,16470,16470,16470,16470,0
|
|
20240409,145200,194666370,16470,16460,16470,16460,7
|
|
20240409,145100,194551140,16470,16470,16470,16470,4
|
|
20240409,145000,194485260,16470,16470,16470,16470,0
|
|
20240409,144900,194485260,16470,16470,16470,16470,0
|
|
20240409,144800,194485260,16470,16470,16470,16470,1
|
|
20240409,144700,194468790,16470,16470,16470,16470,0
|
|
20240409,144600,194468790,16470,16470,16470,16470,1
|
|
20240409,144500,194452320,16470,16470,16470,16470,0
|
|
20240409,144400,194452320,16470,16470,16470,16470,0
|
|
20240409,144300,194452320,16470,16470,16470,16470,0
|
|
20240409,144200,194452320,16470,16470,16470,16470,0
|
|
20240409,144100,194452320,16470,16470,16470,16470,1
|
|
20240409,144000,194435850,16460,16460,16460,16460,150
|
|
20240409,143900,191966850,16470,16470,16470,16470,0
|
|
20240409,143800,191966850,16470,16470,16470,16470,1
|
|
20240409,143700,191950380,16460,16470,16470,16460,7
|
|
20240409,143600,191835150,16460,16460,16460,16460,0
|
|
20240409,143500,191835150,16460,16470,16470,16460,106
|
|
20240409,143400,190090330,16470,16470,16470,16470,1
|
|
20240409,143300,190073860,16460,16460,16460,16460,1
|
|
20240409,143200,190057400,16460,16460,16460,16460,6
|
|
20240409,143100,189958640,16470,16470,16470,16470,0
|
|
20240409,143000,189958640,16470,16470,16470,16470,442
|
|
20240409,142900,182678900,16480,16480,16480,16480,215
|
|
20240409,142800,179135700,16520,16520,16520,16520,0
|
|
20240409,142700,179135700,16520,16520,16520,16520,1
|
|
20240409,142600,179119180,16480,16490,16490,16480,65
|
|
20240409,142500,178047830,16520,16520,16520,16520,0
|
|
20240409,142400,178047830,16520,16520,16520,16520,1
|
|
20240409,142300,178031310,16490,16490,16490,16490,42
|
|
20240409,142200,177338730,16490,16490,16490,16490,6
|
|
20240409,142100,177239790,16520,16520,16520,16520,0
|
|
20240409,142000,177239790,16520,16520,16520,16520,0
|
|
20240409,141900,177239790,16520,16500,16520,16500,16
|
|
20240409,141800,176975690,16520,16520,16520,16520,0
|
|
20240409,141700,176975690,16520,16520,16520,16520,1
|
|
20240409,141600,176959170,16500,16500,16500,16500,66
|
|
20240409,141500,175870170,16530,16530,16530,16530,0
|
|
20240409,141400,175870170,16530,16520,16530,16510,362
|
|
20240409,141300,169892120,16530,16530,16530,16530,9
|
|
20240409,141200,169743350,16530,16530,16530,16530,0
|
|
20240409,141100,169743350,16530,16530,16530,16530,21
|
|
20240409,141000,169396220,16530,16530,16530,16530,0
|
|
20240409,140900,169396220,16530,16530,16530,16530,4
|
|
20240409,140800,169330100,16530,16530,16530,16530,0
|
|
20240409,140700,169330100,16530,16530,16530,16530,1
|
|
20240409,140600,169313570,16530,16530,16530,16530,0
|
|
20240409,140500,169313570,16530,16530,16530,16530,0
|
|
20240409,140400,169313570,16530,16530,16530,16530,0
|
|
20240409,140300,169313570,16530,16530,16530,16530,5
|
|
20240409,140200,169230920,16530,16530,16530,16530,0
|
|
20240409,140100,169230920,16530,16510,16530,16510,5
|
|
20240409,140000,169148350,16530,16530,16530,16530,0
|
|
20240409,135900,169148350,16530,16530,16530,16530,60
|
|
20240409,135800,168156550,16530,16530,16530,16530,0
|
|
20240409,135700,168156550,16530,16520,16530,16520,49
|
|
20240409,135600,167346880,16520,16520,16520,16520,0
|
|
20240409,135500,167346880,16520,16510,16520,16510,31
|
|
20240409,135400,166835060,16490,16510,16510,16490,54
|
|
20240409,135300,165944490,16510,16510,16510,16510,2
|
|
20240409,135200,165911470,16510,16510,16510,16510,0
|
|
20240409,135100,165911470,16510,16510,16510,16510,0
|
|
20240409,135000,165911470,16510,16510,16510,16510,0
|
|
20240409,134900,165911470,16510,16510,16510,16510,12
|
|
20240409,134800,165713350,16510,16510,16510,16510,0
|
|
20240409,134700,165713350,16510,16510,16510,16510,1
|
|
20240409,134600,165696840,16500,16500,16500,16500,6
|
|
20240409,134500,165597840,16510,16510,16510,16510,0
|
|
20240409,134400,165597840,16510,16510,16510,16510,1
|
|
20240409,134300,165581330,16510,16500,16510,16500,2
|
|
20240409,134200,165548320,16510,16510,16510,16510,0
|
|
20240409,134100,165548320,16510,16510,16510,16510,1
|
|
20240409,134000,165531810,16500,16500,16500,16500,7
|
|
20240409,133900,165416310,16510,16510,16510,16510,2
|
|
20240409,133800,165383290,16510,16510,16510,16510,0
|
|
20240409,133700,165383290,16510,16510,16510,16510,0
|
|
20240409,133600,165383290,16510,16510,16510,16510,0
|
|
20240409,133500,165383290,16510,16510,16510,16510,0
|
|
20240409,133400,165383290,16510,16510,16510,16510,0
|
|
20240409,133300,165383290,16510,16510,16510,16510,0
|
|
20240409,133200,165383290,16510,16500,16510,16500,53
|
|
20240409,133100,164508780,16500,16500,16500,16500,0
|
|
20240409,133000,164508780,16500,16500,16500,16500,0
|
|
20240409,132900,164508780,16500,16500,16500,16500,0
|
|
20240409,132800,164508780,16500,16500,16500,16500,6
|
|
20240409,132700,164409780,16530,16530,16530,16530,0
|
|
20240409,132600,164409780,16530,16500,16530,16500,54
|
|
20240409,132500,163518720,16500,16510,16510,16500,210
|
|
20240409,132400,160052510,16510,16510,16510,16510,0
|
|
20240409,132300,160052510,16510,16510,16510,16510,0
|
|
20240409,132200,160052510,16510,16500,16510,16500,45
|
|
20240409,132100,159310000,16510,16520,16520,16510,14
|
|
20240409,132000,159078810,16530,16530,16530,16530,0
|
|
20240409,131900,159078810,16530,16530,16530,16530,0
|
|
20240409,131800,159078810,16530,16530,16530,16530,1
|
|
20240409,131700,159062280,16500,16500,16500,16500,0
|
|
20240409,131600,159062280,16500,16480,16500,16480,91
|
|
20240409,131500,157562580,16480,16480,16480,16480,0
|
|
20240409,131400,157562580,16480,16480,16480,16480,1
|
|
20240409,131300,157546100,16530,16530,16530,16530,0
|
|
20240409,131200,157546100,16530,16530,16530,16530,0
|
|
20240409,131100,157546100,16530,16530,16530,16530,0
|
|
20240409,131000,157546100,16530,16530,16530,16530,0
|
|
20240409,130900,157546100,16530,16530,16530,16530,0
|
|
20240409,130800,157546100,16530,16530,16530,16530,0
|
|
20240409,130700,157546100,16530,16530,16530,16530,0
|
|
20240409,130600,157546100,16530,16520,16530,16430,542
|
|
20240409,130500,148633920,16510,16510,16510,16510,0
|
|
20240409,130400,148633920,16510,16520,16520,16510,11
|
|
20240409,130300,148452240,16530,16530,16530,16530,11
|
|
20240409,130200,148270410,16530,16530,16530,16530,1
|
|
20240409,130100,148253880,16530,16530,16530,16530,0
|
|
20240409,130000,148253880,16530,16530,16530,16530,1
|
|
20240409,125900,148237350,16530,16530,16530,16530,2
|
|
20240409,125800,148204290,16530,16530,16530,16530,2
|
|
20240409,125700,148171230,16530,16530,16530,16530,2
|
|
20240409,125600,148138170,16530,16530,16530,16530,0
|
|
20240409,125500,148138170,16530,16510,16530,16510,62
|
|
20240409,125400,147114530,16500,16500,16500,16500,1
|
|
20240409,125300,147098030,16510,16510,16510,16510,101
|
|
20240409,125200,145430520,16510,16510,16510,16510,0
|
|
20240409,125100,145430520,16510,16510,16510,16510,0
|
|
20240409,125000,145430520,16510,16510,16510,16510,1
|
|
20240409,124900,145414010,16490,16490,16490,16490,0
|
|
20240409,124800,145414010,16490,16490,16490,16490,0
|
|
20240409,124700,145414010,16490,16490,16490,16490,6
|
|
20240409,124600,145315070,16510,16510,16510,16510,0
|
|
20240409,124500,145315070,16510,16510,16510,16510,0
|
|
20240409,124400,145315070,16510,16510,16510,16510,0
|
|
20240409,124300,145315070,16510,16510,16510,16510,1
|
|
20240409,124200,145298560,16490,16490,16490,16490,0
|
|
20240409,124100,145298560,16490,16490,16490,16490,0
|
|
20240409,124000,145298560,16490,16490,16490,16490,0
|
|
20240409,123900,145298560,16490,16490,16490,16490,0
|
|
20240409,123800,145298560,16490,16490,16490,16490,0
|
|
20240409,123700,145298560,16490,16490,16490,16490,0
|
|
20240409,123600,145298560,16490,16490,16490,16490,0
|
|
20240409,123500,145298560,16490,16490,16490,16490,0
|
|
20240409,123400,145298560,16490,16490,16490,16490,0
|
|
20240409,123300,145298560,16490,16500,16500,16490,67
|
|
20240409,123200,144193690,16530,16500,16530,16500,2
|
|
20240409,123100,144160660,16490,16490,16490,16490,7
|
|
20240409,123000,144045230,16530,16530,16530,16530,0
|
|
20240409,122900,144045230,16530,16530,16530,16530,10
|
|
20240409,122800,143879930,16490,16490,16490,16490,50
|
|
20240409,122700,143055430,16500,16500,16500,16500,0
|
|
20240409,122600,143055430,16500,16530,16530,16500,106
|
|
20240409,122500,141305350,16540,16540,16540,16540,2
|
|
20240409,122400,141272270,16530,16530,16530,16530,0
|
|
20240409,122300,141272270,16530,16530,16530,16530,0
|
|
20240409,122200,141272270,16530,16530,16530,16530,0
|
|
20240409,122100,141272270,16530,16530,16530,16530,3
|
|
20240409,122000,141222680,16550,16550,16550,16550,0
|
|
20240409,121900,141222680,16550,16550,16550,16550,0
|
|
20240409,121800,141222680,16550,16550,16550,16550,6
|
|
20240409,121700,141123380,16550,16550,16550,16550,64
|
|
20240409,121600,140064180,16550,16550,16550,16550,63
|
|
20240409,121500,139021530,16560,16570,16570,16560,46
|
|
20240409,121400,138259740,16580,16580,16580,16580,0
|
|
20240409,121300,138259740,16580,16590,16590,16580,5
|
|
20240409,121200,138176830,16590,16590,16590,16590,1
|
|
20240409,121100,138160240,16590,16590,16590,16590,1
|
|
20240409,121000,138143650,16580,16580,16580,16580,1
|
|
20240409,120900,138127070,16590,16590,16590,16590,0
|
|
20240409,120800,138127070,16590,16590,16590,16590,0
|
|
20240409,120700,138127070,16590,16590,16590,16590,0
|
|
20240409,120600,138127070,16590,16590,16590,16590,0
|
|
20240409,120500,138127070,16590,16590,16590,16590,0
|
|
20240409,120400,138127070,16590,16600,16600,16590,5
|
|
20240409,120300,138044110,16590,16590,16590,16590,300
|
|
20240409,120200,133067110,16600,16600,16600,16600,0
|
|
20240409,120100,133067110,16600,16600,16600,16600,0
|
|
20240409,120000,133067110,16600,16600,16600,16600,1
|
|
20240409,115900,133050510,16570,16570,16570,16570,4
|
|
20240409,115800,132984230,16570,16570,16570,16570,66
|
|
20240409,115700,131890610,16560,16560,16560,16560,0
|
|
20240409,115600,131890610,16560,16560,16560,16560,0
|
|
20240409,115500,131890610,16560,16560,16560,16560,0
|
|
20240409,115400,131890610,16560,16560,16560,16560,0
|
|
20240409,115300,131890610,16560,16560,16560,16560,0
|
|
20240409,115200,131890610,16560,16570,16580,16560,168
|
|
20240409,115100,129107480,16570,16570,16570,16570,1
|
|
20240409,115000,129090910,16570,16570,16570,16570,1
|
|
20240409,114900,129074340,16570,16570,16570,16570,2
|
|
20240409,114800,129041200,16600,16600,16600,16600,0
|
|
20240409,114700,129041200,16600,16600,16600,16600,0
|
|
20240409,114600,129041200,16600,16600,16600,16600,0
|
|
20240409,114500,129041200,16600,16560,16600,16560,124
|
|
20240409,114400,126987720,16560,16560,16560,16560,67
|
|
20240409,114300,125878200,16560,16560,16560,16560,0
|
|
20240409,114200,125878200,16560,16560,16560,16560,2
|
|
20240409,114100,125845080,16560,16560,16560,16560,1
|
|
20240409,114000,125828520,16560,16560,16560,16560,0
|
|
20240409,113900,125828520,16560,16560,16560,16560,1
|
|
20240409,113800,125811960,16560,16560,16560,16560,1
|
|
20240409,113700,125795400,16560,16560,16560,16560,1
|
|
20240409,113600,125778840,16560,16560,16560,16560,0
|
|
20240409,113500,125778840,16560,16560,16560,16560,1
|
|
20240409,113400,125762280,16560,16560,16560,16560,2
|
|
20240409,113300,125729160,16560,16560,16560,16560,1
|
|
20240409,113200,125712600,16560,16560,16560,16560,1
|
|
20240409,113100,125696040,16560,16560,16560,16560,1
|
|
20240409,113000,125679480,16560,16560,16560,16560,1
|
|
20240409,112900,125662920,16560,16560,16560,16560,2
|
|
20240409,112800,125629800,16560,16560,16560,16560,1
|
|
20240409,112700,125613240,16540,16540,16540,16540,0
|
|
20240409,112600,125613240,16540,16540,16540,16540,0
|
|
20240409,112500,125613240,16540,16540,16540,16540,3
|
|
20240409,112400,125563620,16560,16560,16560,16560,1
|
|
20240409,112300,125547060,16550,16550,16550,16550,6
|
|
20240409,112200,125447760,16560,16560,16560,16560,2
|
|
20240409,112100,125414640,16560,16560,16560,16560,1
|
|
20240409,112000,125398080,16560,16560,16560,16560,2
|
|
20240409,111900,125364960,16560,16560,16560,16560,1
|
|
20240409,111800,125348400,16560,16540,16560,16540,200
|
|
20240409,111700,122039590,16540,16540,16540,16540,0
|
|
20240409,111600,122039590,16540,16540,16540,16540,1
|
|
20240409,111500,122023050,16480,16480,16480,16480,0
|
|
20240409,111400,122023050,16480,16480,16480,16480,91
|
|
20240409,111300,120523370,16480,16470,16480,16470,9
|
|
20240409,111200,120375130,16480,16480,16480,16480,2
|
|
20240409,111100,120342170,16480,16480,16480,16480,2
|
|
20240409,111000,120309210,16480,16480,16480,16480,0
|
|
20240409,110900,120309210,16480,16480,16480,16480,4
|
|
20240409,110800,120243290,16490,16490,16490,16490,3
|
|
20240409,110700,120193820,16510,16510,16510,16510,0
|
|
20240409,110600,120193820,16510,16510,16510,16510,0
|
|
20240409,110500,120193820,16510,16450,16510,16450,6
|
|
20240409,110400,120095060,16460,16500,16500,16460,329
|
|
20240409,110300,114673750,16510,16510,16510,16510,2
|
|
20240409,110200,114640730,16520,16520,16520,16520,0
|
|
20240409,110100,114640730,16520,16520,16520,16520,2
|
|
20240409,110000,114607690,16520,16520,16520,16520,0
|
|
20240409,105900,114607690,16520,16520,16520,16520,2
|
|
20240409,105800,114574650,16530,16530,16530,16530,5
|
|
20240409,105700,114492000,16540,16540,16540,16540,2
|
|
20240409,105600,114458920,16540,16540,16540,16540,0
|
|
20240409,105500,114458920,16540,16540,16540,16540,0
|
|
20240409,105400,114458920,16540,16540,16540,16540,2
|
|
20240409,105300,114425840,16540,16540,16540,16540,2
|
|
20240409,105200,114392760,16540,16540,16540,16540,0
|
|
20240409,105100,114392760,16540,16540,16540,16540,2
|
|
20240409,105000,114359680,16540,16540,16540,16540,1
|
|
20240409,104900,114343140,16540,16540,16540,16540,0
|
|
20240409,104800,114343140,16540,16510,16540,16500,78
|
|
20240409,104700,113055330,16500,16500,16500,16500,0
|
|
20240409,104600,113055330,16500,16500,16500,16500,0
|
|
20240409,104500,113055330,16500,16500,16500,16500,0
|
|
20240409,104400,113055330,16500,16500,16500,16500,1
|
|
20240409,104300,113038830,16510,16510,16510,16510,2
|
|
20240409,104200,113005810,16490,16490,16490,16490,0
|
|
20240409,104100,113005810,16490,16490,16490,16490,0
|
|
20240409,104000,113005810,16490,16490,16490,16490,1
|
|
20240409,103900,112989320,16500,16540,16540,16500,66
|
|
20240409,103800,111900250,16520,16520,16520,16520,0
|
|
20240409,103700,111900250,16520,16520,16520,16520,29
|
|
20240409,103600,111421170,16530,16530,16530,16530,0
|
|
20240409,103500,111421170,16530,16530,16530,16530,3
|
|
20240409,103400,111371580,16540,16540,16540,16540,1
|
|
20240409,103300,111355040,16540,16540,16540,16540,1
|
|
20240409,103200,111338500,16540,16540,16540,16530,4
|
|
20240409,103100,111272350,16540,16540,16540,16540,0
|
|
20240409,103000,111272350,16540,16540,16540,16540,1
|
|
20240409,102900,111255810,16510,16510,16510,16510,0
|
|
20240409,102800,111255810,16510,16510,16510,16510,100
|
|
20240409,102700,109604810,16530,16550,16550,16530,163
|
|
20240409,102600,106908830,16540,16580,16580,16540,299
|
|
20240409,102500,101960660,16590,16600,16600,16590,4
|
|
20240409,102400,101894290,16600,16600,16600,16600,1
|
|
20240409,102300,101877690,16600,16600,16600,16600,2
|
|
20240409,102200,101844490,16600,16600,16600,16600,2
|
|
20240409,102100,101811290,16600,16600,16600,16600,1
|
|
20240409,102000,101794690,16600,16600,16600,16600,2
|
|
20240409,101900,101761490,16600,16600,16600,16600,142
|
|
20240409,101800,99404290,16600,16600,16600,16600,1
|
|
20240409,101700,99387690,16600,16600,16600,16600,2
|
|
20240409,101600,99354490,16600,16600,16600,16600,103
|
|
20240409,101500,97644690,16600,16600,16600,16600,0
|
|
20240409,101400,97644690,16600,16600,16600,16600,3
|
|
20240409,101300,97594890,16600,16600,16600,16600,2
|
|
20240409,101200,97561690,16600,16600,16600,16600,1
|
|
20240409,101100,97545090,16600,16610,16610,16600,68
|
|
20240409,101000,96416240,16620,16620,16620,16620,8
|
|
20240409,100900,96283280,16630,16630,16630,16630,11
|
|
20240409,100800,96100350,16640,16650,16650,16640,5
|
|
20240409,100700,96017130,16650,16650,16650,16650,0
|
|
20240409,100600,96017130,16650,16650,16650,16650,67
|
|
20240409,100500,94901580,16690,16670,16690,16660,496
|
|
20240409,100400,86637460,16680,16670,16680,16670,7
|
|
20240409,100300,86520750,16670,16710,16710,16670,132
|
|
20240409,100200,84320090,16680,16680,16680,16680,12
|
|
20240409,100100,84119930,16680,16690,16710,16670,49
|
|
20240409,100000,83302170,16690,16650,16710,16650,510
|
|
20240409,095900,74788090,16650,16650,16650,16650,5
|
|
20240409,095800,74704840,16650,16650,16650,16650,0
|
|
20240409,095700,74704840,16650,16640,16650,16640,8
|
|
20240409,095600,74571710,16660,16660,16660,16660,1
|
|
20240409,095500,74555050,16620,16660,16660,16620,18
|
|
20240409,095400,74255460,16660,16620,16660,16620,3
|
|
20240409,095300,74205560,16650,16650,16650,16650,41
|
|
20240409,095200,73522910,16610,16660,16660,16610,68
|
|
20240409,095100,72393340,16570,16620,16660,16570,267
|
|
20240409,095000,67968340,16600,16600,16600,16600,6
|
|
20240409,094900,67868740,16600,16600,16600,16600,294
|
|
20240409,094800,62988340,16580,16580,16580,16580,9
|
|
20240409,094700,62839120,16600,16590,16600,16590,28
|
|
20240409,094600,62374560,16610,16600,16610,16600,366
|
|
20240409,094500,56296210,16610,16640,16640,16610,141
|
|
20240409,094400,53952340,16640,16650,16650,16640,75
|
|
20240409,094300,52704200,16650,16650,16650,16650,5
|
|
20240409,094200,52620950,16650,16650,16650,16650,5
|
|
20240409,094100,52537700,16690,16670,16690,16650,251
|
|
20240409,094000,48356330,16670,16620,16670,16620,78
|
|
20240409,093900,47058710,16620,16590,16620,16590,1010
|
|
20240409,093800,30292810,16590,16590,16590,16590,9
|
|
20240409,093700,30143500,16590,16590,16590,16590,50
|
|
20240409,093600,29314000,16590,16590,16590,16590,6
|
|
20240409,093500,29214460,16580,16580,16580,16580,1
|
|
20240409,093400,29197880,16580,16550,16580,16550,565
|
|
20240409,093300,19846820,16550,16550,16550,16550,0
|
|
20240409,093200,19846820,16550,16550,16550,16550,1
|
|
20240409,093100,19830270,16550,16550,16550,16550,40
|
|
20240409,093000,19168270,16550,16530,16550,16530,39
|
|
20240409,092900,18523500,16530,16530,16530,16530,0
|
|
20240409,092800,18523500,16530,16530,16530,16530,0
|
|
20240409,092700,18523500,16530,16530,16530,16530,5
|
|
20240409,092600,18440850,16530,16530,16530,16530,0
|
|
20240409,092500,18440850,16530,16530,16530,16530,0
|
|
20240409,092400,18440850,16530,16530,16530,16530,50
|
|
20240409,092300,17614350,16530,16530,16530,16530,0
|
|
20240409,092200,17614350,16530,16530,16530,16530,7
|
|
20240409,092100,17498640,16530,16530,16530,16530,0
|
|
20240409,092000,17498640,16530,16530,16530,16530,0
|
|
20240409,091900,17498640,16530,16530,16530,16530,6
|
|
20240409,091800,17399460,16530,16530,16530,16530,30
|
|
20240409,091700,16903560,16530,16530,16530,16530,0
|
|
20240409,091600,16903560,16530,16530,16530,16530,0
|
|
20240409,091500,16903560,16530,16530,16530,16530,0
|
|
20240409,091400,16903560,16530,16530,16530,16530,0
|
|
20240409,091300,16903560,16530,16530,16530,16530,10
|
|
20240409,091200,16738260,16530,16530,16530,16530,0
|
|
20240409,091100,16738260,16530,16410,16530,16410,200
|
|
20240409,091000,13456140,16400,16410,16410,16400,387
|
|
20240409,090900,7106140,16530,16410,16530,16410,126
|
|
20240409,090800,5037760,16540,16540,16540,16540,1
|
|
20240409,090700,5021220,16500,16500,16500,16500,3
|
|
20240409,090600,4971720,16500,16500,16500,16500,0
|
|
20240409,090500,4971720,16500,16500,16500,16500,0
|
|
20240409,090400,4971720,16500,16500,16500,16500,0
|
|
20240409,090300,4971720,16500,16500,16500,16500,0
|
|
20240409,090200,4971720,16500,16500,16500,16500,100
|
|
20240409,090100,3321720,16550,16500,16550,16500,83
|
|
20240409,090000,1951970,16500,16470,16500,16400,119
|