694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,203100,604959750,16800,16800,16800,16800,403
|
|
20240416,203000,604959750,16800,16800,16800,16800,0
|
|
20240416,202900,604959750,16800,16800,16800,16800,0
|
|
20240416,202800,604959750,16800,16800,16800,16800,0
|
|
20240416,202700,604959750,16800,16800,16800,16800,0
|
|
20240416,202600,604959750,16800,16800,16800,16800,0
|
|
20240416,202500,604959750,16800,16800,16800,16800,0
|
|
20240416,202400,604959750,16800,16800,16800,16800,0
|
|
20240416,202300,604959750,16800,16800,16800,16800,0
|
|
20240416,202200,604959750,16800,16800,16800,16800,0
|
|
20240416,202100,604959750,16800,16800,16800,16800,0
|
|
20240416,202000,604959750,16800,16800,16800,16800,0
|
|
20240416,201900,604959750,16800,16800,16800,16800,0
|
|
20240416,201800,604959750,16800,16800,16800,16800,0
|
|
20240416,201700,604959750,16800,16800,16800,16800,0
|
|
20240416,201600,604959750,16800,16800,16800,16800,0
|
|
20240416,201500,604959750,16800,16800,16800,16800,0
|
|
20240416,201400,604959750,16800,16800,16800,16800,0
|
|
20240416,201300,604959750,16800,16800,16800,16800,0
|
|
20240416,201200,604959750,16800,16800,16800,16800,0
|
|
20240416,201100,604959750,16800,16800,16800,16800,0
|
|
20240416,201000,604959750,16800,16800,16800,16800,0
|
|
20240416,200900,604959750,16800,16800,16800,16800,0
|
|
20240416,200800,604959750,16800,16800,16800,16800,0
|
|
20240416,200700,604959750,16800,16800,16800,16800,0
|
|
20240416,200600,604959750,16800,16800,16800,16800,0
|
|
20240416,200500,604959750,16800,16800,16800,16800,0
|
|
20240416,200400,604959750,16800,16800,16800,16800,0
|
|
20240416,200300,604959750,16800,16800,16800,16800,0
|
|
20240416,200200,604959750,16800,16800,16800,16800,0
|
|
20240416,200100,604959750,16800,16800,16800,16800,403
|
|
20240416,200000,604959750,16800,16800,16800,16800,0
|
|
20240416,195900,604959750,16800,16800,16800,16800,0
|
|
20240416,195800,604959750,16800,16800,16800,16800,0
|
|
20240416,195700,604959750,16800,16800,16800,16800,0
|
|
20240416,195600,604959750,16800,16800,16800,16800,0
|
|
20240416,195500,604959750,16800,16800,16800,16800,0
|
|
20240416,195400,604959750,16800,16800,16800,16800,0
|
|
20240416,195300,604959750,16800,16800,16800,16800,0
|
|
20240416,195200,604959750,16800,16800,16800,16800,0
|
|
20240416,195100,604959750,16800,16800,16800,16800,0
|
|
20240416,195000,604959750,16800,16800,16800,16800,0
|
|
20240416,194900,604959750,16800,16800,16800,16800,0
|
|
20240416,194800,604959750,16800,16800,16800,16800,0
|
|
20240416,194700,604959750,16800,16800,16800,16800,0
|
|
20240416,194600,604959750,16800,16800,16800,16800,0
|
|
20240416,194500,604959750,16800,16800,16800,16800,0
|
|
20240416,194400,604959750,16800,16800,16800,16800,0
|
|
20240416,194300,604959750,16800,16800,16800,16800,0
|
|
20240416,194200,604959750,16800,16800,16800,16800,0
|
|
20240416,194100,604959750,16800,16800,16800,16800,0
|
|
20240416,194000,604959750,16800,16800,16800,16800,0
|
|
20240416,193900,604959750,16800,16800,16800,16800,0
|
|
20240416,193800,604959750,16800,16800,16800,16800,0
|
|
20240416,193700,604959750,16800,16800,16800,16800,0
|
|
20240416,193600,604959750,16800,16800,16800,16800,0
|
|
20240416,193500,604959750,16800,16800,16800,16800,0
|
|
20240416,193400,604959750,16800,16800,16800,16800,0
|
|
20240416,193300,604959750,16800,16800,16800,16800,0
|
|
20240416,193200,604959750,16800,16800,16800,16800,0
|
|
20240416,193100,604959750,16800,16800,16800,16800,403
|
|
20240416,193000,604959750,16800,16800,16800,16800,0
|
|
20240416,192900,604959750,16800,16800,16800,16800,0
|
|
20240416,192800,604959750,16800,16800,16800,16800,0
|
|
20240416,192700,604959750,16800,16800,16800,16800,0
|
|
20240416,192600,604959750,16800,16800,16800,16800,0
|
|
20240416,192500,604959750,16800,16800,16800,16800,0
|
|
20240416,192400,604959750,16800,16800,16800,16800,0
|
|
20240416,192300,604959750,16800,16800,16800,16800,0
|
|
20240416,192200,604959750,16800,16800,16800,16800,0
|
|
20240416,192100,604959750,16800,16800,16800,16800,0
|
|
20240416,192000,604959750,16800,16800,16800,16800,0
|
|
20240416,191900,604959750,16800,16800,16800,16800,0
|
|
20240416,191800,604959750,16800,16800,16800,16800,0
|
|
20240416,191700,604959750,16800,16800,16800,16800,0
|
|
20240416,191600,604959750,16800,16800,16800,16800,0
|
|
20240416,191500,604959750,16800,16800,16800,16800,0
|
|
20240416,191400,604959750,16800,16800,16800,16800,0
|
|
20240416,191300,604959750,16800,16800,16800,16800,0
|
|
20240416,191200,604959750,16800,16800,16800,16800,0
|
|
20240416,191100,604959750,16800,16800,16800,16800,0
|
|
20240416,191000,604959750,16800,16800,16800,16800,0
|
|
20240416,190900,604959750,16800,16800,16800,16800,0
|
|
20240416,190800,604959750,16800,16800,16800,16800,0
|
|
20240416,190700,604959750,16800,16800,16800,16800,0
|
|
20240416,190600,604959750,16800,16800,16800,16800,0
|
|
20240416,190500,604959750,16800,16800,16800,16800,0
|
|
20240416,190400,604959750,16800,16800,16800,16800,0
|
|
20240416,190300,604959750,16800,16800,16800,16800,0
|
|
20240416,190200,604959750,16800,16800,16800,16800,0
|
|
20240416,190100,604959750,16800,16800,16800,16800,403
|
|
20240416,190000,604959750,16800,16800,16800,16800,0
|
|
20240416,185900,604959750,16800,16800,16800,16800,0
|
|
20240416,185800,604959750,16800,16800,16800,16800,0
|
|
20240416,185700,604959750,16800,16800,16800,16800,0
|
|
20240416,185600,604959750,16800,16800,16800,16800,0
|
|
20240416,185500,604959750,16800,16800,16800,16800,0
|
|
20240416,185400,604959750,16800,16800,16800,16800,0
|
|
20240416,185300,604959750,16800,16800,16800,16800,0
|
|
20240416,185200,604959750,16800,16800,16800,16800,0
|
|
20240416,185100,604959750,16800,16800,16800,16800,0
|
|
20240416,185000,604959750,16800,16800,16800,16800,0
|
|
20240416,184900,604959750,16800,16800,16800,16800,0
|
|
20240416,184800,604959750,16800,16800,16800,16800,0
|
|
20240416,184700,604959750,16800,16800,16800,16800,0
|
|
20240416,184600,604959750,16800,16800,16800,16800,0
|
|
20240416,184500,604959750,16800,16800,16800,16800,0
|
|
20240416,184400,604959750,16800,16800,16800,16800,0
|
|
20240416,184300,604959750,16800,16800,16800,16800,0
|
|
20240416,184200,604959750,16800,16800,16800,16800,0
|
|
20240416,184100,604959750,16800,16800,16800,16800,0
|
|
20240416,184000,604959750,16800,16800,16800,16800,0
|
|
20240416,183900,604959750,16800,16800,16800,16800,0
|
|
20240416,183800,604959750,16800,16800,16800,16800,0
|
|
20240416,183700,604959750,16800,16800,16800,16800,0
|
|
20240416,183600,604959750,16800,16800,16800,16800,0
|
|
20240416,183500,604959750,16800,16800,16800,16800,0
|
|
20240416,183400,604959750,16800,16800,16800,16800,0
|
|
20240416,183300,604959750,16800,16800,16800,16800,0
|
|
20240416,183200,604959750,16800,16800,16800,16800,0
|
|
20240416,183100,604959750,16800,16800,16800,16800,403
|
|
20240416,183000,604959750,16800,16800,16800,16800,0
|
|
20240416,182900,604959750,16800,16800,16800,16800,0
|
|
20240416,182800,604959750,16800,16800,16800,16800,0
|
|
20240416,182700,604959750,16800,16800,16800,16800,0
|
|
20240416,182600,604959750,16800,16800,16800,16800,0
|
|
20240416,182500,604959750,16800,16800,16800,16800,0
|
|
20240416,182400,604959750,16800,16800,16800,16800,0
|
|
20240416,182300,604959750,16800,16800,16800,16800,0
|
|
20240416,182200,604959750,16800,16800,16800,16800,0
|
|
20240416,182100,604959750,16800,16800,16800,16800,0
|
|
20240416,182000,604959750,16800,16800,16800,16800,0
|
|
20240416,181900,604959750,16800,16800,16800,16800,0
|
|
20240416,181800,604959750,16800,16800,16800,16800,0
|
|
20240416,181700,604959750,16800,16800,16800,16800,0
|
|
20240416,181600,604959750,16800,16800,16800,16800,0
|
|
20240416,181500,604959750,16800,16800,16800,16800,0
|
|
20240416,181400,604959750,16800,16800,16800,16800,0
|
|
20240416,181300,604959750,16800,16800,16800,16800,0
|
|
20240416,181200,604959750,16800,16800,16800,16800,0
|
|
20240416,181100,604959750,16800,16800,16800,16800,0
|
|
20240416,181000,604959750,16800,16800,16800,16800,0
|
|
20240416,180900,604959750,16800,16800,16800,16800,0
|
|
20240416,180800,604959750,16800,16800,16800,16800,0
|
|
20240416,180700,604959750,16800,16800,16800,16800,0
|
|
20240416,180600,604959750,16800,16800,16800,16800,0
|
|
20240416,180500,604959750,16800,16800,16800,16800,0
|
|
20240416,180400,604959750,16800,16800,16800,16800,0
|
|
20240416,180300,604959750,16800,16800,16800,16800,0
|
|
20240416,180200,604959750,16800,16800,16800,16800,0
|
|
20240416,180100,604959750,16800,16800,16800,16800,403
|
|
20240416,180000,604959750,16800,16800,16800,16800,0
|
|
20240416,175900,604959750,16800,16800,16800,16800,0
|
|
20240416,175800,604959750,16800,16800,16800,16800,0
|
|
20240416,175700,604959750,16800,16800,16800,16800,0
|
|
20240416,175600,604959750,16800,16800,16800,16800,0
|
|
20240416,175500,604959750,16800,16800,16800,16800,0
|
|
20240416,175400,604959750,16800,16800,16800,16800,0
|
|
20240416,175300,604959750,16800,16800,16800,16800,0
|
|
20240416,175200,604959750,16800,16800,16800,16800,0
|
|
20240416,175100,604959750,16800,16800,16800,16800,0
|
|
20240416,175000,604959750,16800,16800,16800,16800,0
|
|
20240416,174900,604959750,16800,16800,16800,16800,0
|
|
20240416,174800,604959750,16800,16800,16800,16800,0
|
|
20240416,174700,604959750,16800,16800,16800,16800,0
|
|
20240416,174600,604959750,16800,16800,16800,16800,0
|
|
20240416,174500,604959750,16800,16800,16800,16800,0
|
|
20240416,174400,604959750,16800,16800,16800,16800,0
|
|
20240416,174300,604959750,16800,16800,16800,16800,0
|
|
20240416,174200,604959750,16800,16800,16800,16800,0
|
|
20240416,174100,604959750,16800,16800,16800,16800,0
|
|
20240416,174000,604959750,16800,16800,16800,16800,0
|
|
20240416,173900,604959750,16800,16800,16800,16800,0
|
|
20240416,173800,604959750,16800,16800,16800,16800,0
|
|
20240416,173700,604959750,16800,16800,16800,16800,0
|
|
20240416,173600,604959750,16800,16800,16800,16800,0
|
|
20240416,173500,604959750,16800,16800,16800,16800,0
|
|
20240416,173400,604959750,16800,16800,16800,16800,0
|
|
20240416,173300,604959750,16800,16800,16800,16800,0
|
|
20240416,173200,604959750,16800,16800,16800,16800,0
|
|
20240416,173100,604959750,16800,16800,16800,16800,403
|
|
20240416,173000,604959750,16800,16800,16800,16800,0
|
|
20240416,172900,604959750,16800,16800,16800,16800,0
|
|
20240416,172800,604959750,16800,16800,16800,16800,0
|
|
20240416,172700,604959750,16800,16800,16800,16800,0
|
|
20240416,172600,604959750,16800,16800,16800,16800,0
|
|
20240416,172500,604959750,16800,16800,16800,16800,0
|
|
20240416,172400,604959750,16800,16800,16800,16800,0
|
|
20240416,172300,604959750,16800,16800,16800,16800,0
|
|
20240416,172200,604959750,16800,16800,16800,16800,0
|
|
20240416,172100,604959750,16800,16800,16800,16800,0
|
|
20240416,172000,604959750,16800,16800,16800,16800,0
|
|
20240416,171900,604959750,16800,16800,16800,16800,0
|
|
20240416,171800,604959750,16800,16800,16800,16800,0
|
|
20240416,171700,604959750,16800,16800,16800,16800,0
|
|
20240416,171600,604959750,16800,16800,16800,16800,0
|
|
20240416,171500,604959750,16800,16800,16800,16800,0
|
|
20240416,171400,604959750,16800,16800,16800,16800,0
|
|
20240416,171300,604959750,16800,16800,16800,16800,0
|
|
20240416,171200,604959750,16800,16800,16800,16800,0
|
|
20240416,171100,604959750,16800,16800,16800,16800,0
|
|
20240416,171000,604959750,16800,16800,16800,16800,0
|
|
20240416,170900,604959750,16800,16800,16800,16800,0
|
|
20240416,170800,604959750,16800,16800,16800,16800,0
|
|
20240416,170700,604959750,16800,16800,16800,16800,0
|
|
20240416,170600,604959750,16800,16800,16800,16800,0
|
|
20240416,170500,604959750,16800,16800,16800,16800,0
|
|
20240416,170400,604959750,16800,16800,16800,16800,0
|
|
20240416,170300,604959750,16800,16800,16800,16800,0
|
|
20240416,170200,604959750,16800,16800,16800,16800,0
|
|
20240416,170100,604959750,16800,16800,16800,16800,403
|
|
20240416,170000,604959750,16800,16800,16800,16800,0
|
|
20240416,165900,604959750,16800,16800,16800,16800,0
|
|
20240416,165800,604959750,16800,16800,16800,16800,0
|
|
20240416,165700,604959750,16800,16800,16800,16800,0
|
|
20240416,165600,604959750,16800,16800,16800,16800,0
|
|
20240416,165500,604959750,16800,16800,16800,16800,0
|
|
20240416,165400,604959750,16800,16800,16800,16800,0
|
|
20240416,165300,604959750,16800,16800,16800,16800,0
|
|
20240416,165200,604959750,16800,16800,16800,16800,0
|
|
20240416,165100,604959750,16800,16800,16800,16800,0
|
|
20240416,165000,604959750,16800,16800,16800,16800,0
|
|
20240416,164900,604959750,16800,16800,16800,16800,0
|
|
20240416,164800,604959750,16800,16800,16800,16800,0
|
|
20240416,164700,604959750,16800,16800,16800,16800,0
|
|
20240416,164600,604959750,16800,16800,16800,16800,0
|
|
20240416,164500,604959750,16800,16800,16800,16800,0
|
|
20240416,164400,604959750,16800,16800,16800,16800,0
|
|
20240416,164300,604959750,16800,16800,16800,16800,0
|
|
20240416,164200,604959750,16800,16800,16800,16800,0
|
|
20240416,164100,604959750,16800,16800,16800,16800,0
|
|
20240416,164000,604959750,16800,16800,16800,16800,0
|
|
20240416,163900,604959750,16800,16800,16800,16800,0
|
|
20240416,163800,604959750,16800,16800,16800,16800,0
|
|
20240416,163700,604959750,16800,16800,16800,16800,0
|
|
20240416,163600,604959750,16800,16800,16800,16800,0
|
|
20240416,163500,604959750,16800,16800,16800,16800,0
|
|
20240416,163400,604959750,16800,16800,16800,16800,0
|
|
20240416,163300,604959750,16800,16800,16800,16800,0
|
|
20240416,163200,604959750,16800,16800,16800,16800,0
|
|
20240416,163100,604959750,16800,16800,16800,16800,403
|
|
20240416,163000,604959750,16800,16800,16800,16800,0
|
|
20240416,162900,604959750,16800,16800,16800,16800,0
|
|
20240416,162800,604959750,16800,16800,16800,16800,0
|
|
20240416,162700,604959750,16800,16800,16800,16800,0
|
|
20240416,162600,604959750,16800,16800,16800,16800,0
|
|
20240416,162500,604959750,16800,16800,16800,16800,0
|
|
20240416,162400,604959750,16800,16800,16800,16800,0
|
|
20240416,162300,604959750,16800,16800,16800,16800,0
|
|
20240416,162200,604959750,16800,16800,16800,16800,0
|
|
20240416,162100,604959750,16800,16800,16800,16800,0
|
|
20240416,162000,604959750,16800,16800,16800,16800,0
|
|
20240416,161900,604959750,16800,16800,16800,16800,0
|
|
20240416,161800,604959750,16800,16800,16800,16800,0
|
|
20240416,161700,604959750,16800,16800,16800,16800,0
|
|
20240416,161600,604959750,16800,16800,16800,16800,0
|
|
20240416,161500,604959750,16800,16800,16800,16800,0
|
|
20240416,161400,604959750,16800,16800,16800,16800,0
|
|
20240416,161300,604959750,16800,16800,16800,16800,0
|
|
20240416,161200,604959750,16800,16800,16800,16800,0
|
|
20240416,161100,604959750,16800,16800,16800,16800,0
|
|
20240416,161000,604959750,16800,16800,16800,16800,0
|
|
20240416,160900,604959750,16800,16800,16800,16800,0
|
|
20240416,160800,604959750,16800,16800,16800,16800,0
|
|
20240416,160700,604959750,16800,16800,16800,16800,0
|
|
20240416,160600,604959750,16800,16800,16800,16800,0
|
|
20240416,160500,604959750,16800,16800,16800,16800,0
|
|
20240416,160400,604959750,16800,16800,16800,16800,0
|
|
20240416,160300,604959750,16800,16800,16800,16800,0
|
|
20240416,160200,604959750,16800,16800,16800,16800,0
|
|
20240416,160100,604959750,16800,16800,16800,16800,403
|
|
20240416,160000,604959750,16800,16800,16800,16800,0
|
|
20240416,155900,604959750,16800,16800,16800,16800,0
|
|
20240416,155800,604959750,16800,16800,16800,16800,0
|
|
20240416,155700,604959750,16800,16800,16800,16800,0
|
|
20240416,155600,604959750,16800,16800,16800,16800,0
|
|
20240416,155500,604959750,16800,16800,16800,16800,0
|
|
20240416,155400,604959750,16800,16800,16800,16800,0
|
|
20240416,155300,604959750,16800,16800,16800,16800,0
|
|
20240416,155200,604959750,16800,16800,16800,16800,0
|
|
20240416,155100,604959750,16800,16800,16800,16800,0
|
|
20240416,155000,604959750,16800,16800,16800,16800,0
|
|
20240416,154900,604959750,16800,16800,16800,16800,0
|
|
20240416,154800,604959750,16800,16800,16800,16800,0
|
|
20240416,154700,604959750,16800,16800,16800,16800,0
|
|
20240416,154600,604959750,16800,16800,16800,16800,0
|
|
20240416,154500,604959750,16800,16800,16800,16800,0
|
|
20240416,154400,604959750,16800,16800,16800,16800,0
|
|
20240416,154300,604959750,16800,16800,16800,16800,0
|
|
20240416,154200,604959750,16800,16800,16800,16800,0
|
|
20240416,154100,604959750,16800,16800,16800,16800,0
|
|
20240416,154000,604959750,16800,16800,16800,16800,0
|
|
20240416,153900,604959750,16800,16800,16800,16800,0
|
|
20240416,153800,604959750,16800,16800,16800,16800,0
|
|
20240416,153700,604959750,16800,16800,16800,16800,0
|
|
20240416,153600,604959750,16800,16800,16800,16800,0
|
|
20240416,153500,604959750,16800,16800,16800,16800,0
|
|
20240416,153400,604959750,16800,16800,16800,16800,0
|
|
20240416,153300,604959750,16800,16800,16800,16800,0
|
|
20240416,153200,604959750,16800,16800,16800,16800,0
|
|
20240416,153100,604959750,16800,16800,16800,16800,403
|
|
20240416,153000,604959750,16800,16800,16800,16800,403
|
|
20240416,152900,598189350,16800,16800,16800,16800,0
|
|
20240416,152800,598189350,16800,16800,16800,16800,0
|
|
20240416,152700,598189350,16800,16800,16800,16800,0
|
|
20240416,152600,598189350,16800,16800,16800,16800,0
|
|
20240416,152500,598189350,16800,16800,16800,16800,0
|
|
20240416,152400,598189350,16800,16800,16800,16800,0
|
|
20240416,152300,598189350,16800,16800,16800,16800,0
|
|
20240416,152200,598189350,16800,16800,16800,16800,0
|
|
20240416,152100,598189350,16800,16800,16800,16800,0
|
|
20240416,152000,598189350,16800,16800,16800,16800,0
|
|
20240416,151900,598189350,16800,16790,16800,16720,13
|
|
20240416,151800,597971340,16800,16750,16800,16750,8
|
|
20240416,151700,597837100,16740,16720,16740,16720,94
|
|
20240416,151600,596264420,16720,16720,16720,16720,0
|
|
20240416,151500,596264420,16720,16720,16720,16720,33
|
|
20240416,151400,595712660,16740,16740,16740,16740,0
|
|
20240416,151300,595712660,16740,16720,16740,16710,73
|
|
20240416,151200,594492090,16730,16720,16730,16720,21
|
|
20240416,151100,594140960,16720,16730,16740,16720,155
|
|
20240416,151000,591548720,16730,16750,16750,16730,10
|
|
20240416,150900,591381300,16750,16750,16780,16750,108
|
|
20240416,150800,589572270,16810,16810,16810,16810,0
|
|
20240416,150700,589572270,16810,16810,16810,16810,0
|
|
20240416,150600,589572270,16810,16810,16810,16810,0
|
|
20240416,150500,589572270,16810,16810,16810,16810,0
|
|
20240416,150400,589572270,16810,16760,16810,16760,199
|
|
20240416,150300,586236780,16750,16750,16750,16750,1
|
|
20240416,150200,586220030,16760,16760,16760,16760,0
|
|
20240416,150100,586220030,16760,16760,16760,16760,0
|
|
20240416,150000,586220030,16760,16760,16760,16760,0
|
|
20240416,145900,586220030,16760,16760,16760,16760,0
|
|
20240416,145800,586220030,16760,16740,16760,16740,200
|
|
20240416,145700,582868150,16730,16730,16730,16730,0
|
|
20240416,145600,582868150,16730,16730,16730,16730,1
|
|
20240416,145500,582851420,16750,16760,16760,16750,20
|
|
20240416,145400,582516240,16750,16760,16770,16750,51
|
|
20240416,145300,581661370,16750,16750,16760,16750,62
|
|
20240416,145200,580622270,16750,16750,16750,16750,0
|
|
20240416,145100,580622270,16750,16750,16750,16750,2
|
|
20240416,145000,580588770,16740,16790,16790,16740,83
|
|
20240416,144900,579198340,16790,16790,16790,16790,11
|
|
20240416,144800,579013650,16790,16790,16790,16790,10
|
|
20240416,144700,578845750,16780,16780,16790,16780,15
|
|
20240416,144600,578593920,16790,16720,16790,16720,95
|
|
20240416,144500,577002880,16720,16710,16720,16710,9
|
|
20240416,144400,576852480,16700,16690,16700,16690,4
|
|
20240416,144300,576785700,16690,16690,16690,16690,9
|
|
20240416,144200,576635490,16690,16690,16690,16680,18
|
|
20240416,144100,576335080,16690,16690,16690,16690,12
|
|
20240416,144000,576134800,16680,16670,16680,16670,4
|
|
20240416,143900,576068090,16690,16670,16690,16670,14
|
|
20240416,143800,575834510,16660,16680,16680,16660,48
|
|
20240416,143700,575034510,16680,16680,16680,16680,18
|
|
20240416,143600,574734270,16680,16670,16680,16660,118
|
|
20240416,143500,572768120,16670,16670,16670,16660,267
|
|
20240416,143400,568317240,16670,16680,16680,16670,8
|
|
20240416,143300,568183810,16690,16690,16690,16680,183
|
|
20240416,143200,565131270,16730,16730,16730,16730,13
|
|
20240416,143100,564913780,16730,16710,16730,16710,21
|
|
20240416,143000,564562650,16690,16690,16690,16690,64
|
|
20240416,142900,563494490,16700,16690,16700,16690,164
|
|
20240416,142800,560756960,16680,16650,16680,16650,95
|
|
20240416,142700,559172930,16660,16690,16690,16660,85
|
|
20240416,142600,557755720,16680,16730,16730,16680,1055
|
|
20240416,142500,540126860,16780,16750,16780,16740,552
|
|
20240416,142400,530883150,16780,16780,16780,16780,17
|
|
20240416,142300,530597890,16780,16780,16780,16780,112
|
|
20240416,142200,528718530,16780,16780,16780,16780,11
|
|
20240416,142100,528533950,16780,16780,16780,16780,22
|
|
20240416,142000,528164790,16750,16770,16780,16750,30
|
|
20240416,141900,527661760,16780,16780,16780,16780,9
|
|
20240416,141800,527510740,16780,16750,16780,16750,108
|
|
20240416,141700,525701500,16780,16780,16780,16780,14
|
|
20240416,141600,525466580,16810,16770,16810,16770,72
|
|
20240416,141500,524258660,16810,16770,16810,16770,70
|
|
20240416,141400,523084360,16810,16770,16810,16760,321
|
|
20240416,141300,517703250,16810,16810,16810,16810,25
|
|
20240416,141200,517283000,16810,16770,16810,16770,277
|
|
20240416,141100,512637140,16780,16820,16820,16780,109
|
|
20240416,141000,510807880,16810,16810,16810,16810,20
|
|
20240416,140900,510471680,16810,16810,16810,16810,12
|
|
20240416,140800,510269960,16810,16780,16810,16780,22
|
|
20240416,140700,509900320,16810,16800,16810,16800,42
|
|
20240416,140600,509194630,16800,16800,16800,16800,21
|
|
20240416,140500,508841830,16800,16800,16800,16800,12
|
|
20240416,140400,508640230,16800,16800,16800,16800,11
|
|
20240416,140300,508455430,16840,16840,16840,16840,32
|
|
20240416,140200,507916550,16840,16800,16840,16800,78
|
|
20240416,140100,506605510,16800,16800,16800,16800,11
|
|
20240416,140000,506420710,16800,16800,16800,16800,69
|
|
20240416,135900,505261510,16810,16790,16810,16790,88
|
|
20240416,135800,503782640,16790,16790,16790,16790,9
|
|
20240416,135700,503631530,16790,16790,16790,16790,13
|
|
20240416,135600,503413260,16780,16790,16790,16780,60
|
|
20240416,135500,502406360,16790,16790,16790,16790,17
|
|
20240416,135400,502120930,16780,16800,16800,16780,126
|
|
20240416,135300,500004930,16810,16800,16810,16800,75
|
|
20240416,135200,498744330,16800,16800,16800,16800,30
|
|
20240416,135100,498240330,16800,16800,16800,16800,17
|
|
20240416,135000,497954730,16800,16780,16800,16780,125
|
|
20240416,134900,495857090,16820,16820,16820,16820,10
|
|
20240416,134800,495688890,16820,16820,16820,16800,119
|
|
20240416,134700,493688590,16820,16820,16820,16820,7
|
|
20240416,134600,493570850,16790,16770,16800,16770,12
|
|
20240416,134500,493369320,16800,16780,16800,16780,117
|
|
20240416,134400,491405720,16780,16770,16780,16770,26
|
|
20240416,134300,490969630,16770,16770,16770,16770,10
|
|
20240416,134200,490801930,16770,16770,16770,16770,13
|
|
20240416,134100,490583920,16770,16760,16770,16760,39
|
|
20240416,134000,489930140,16760,16760,16760,16760,9
|
|
20240416,133900,489779300,16750,16760,16760,16750,170
|
|
20240416,133800,486931700,16790,16790,16790,16790,10
|
|
20240416,133700,486763800,16790,16790,16790,16790,27
|
|
20240416,133600,486310470,16790,16790,16790,16790,15
|
|
20240416,133500,486058620,16790,16790,16790,16790,12
|
|
20240416,133400,485857140,16750,16790,16790,16750,570
|
|
20240416,133300,476299070,16780,16830,16830,16780,484
|
|
20240416,133200,468170430,16820,16820,16820,16820,5
|
|
20240416,133100,468086330,16860,16860,16860,16860,11
|
|
20240416,133000,467900870,16860,16840,16860,16840,15
|
|
20240416,132900,467648090,16830,16830,16830,16830,12
|
|
20240416,132800,467446130,16820,16810,16820,16810,17
|
|
20240416,132700,467160200,16850,16850,16850,16850,17
|
|
20240416,132600,466873750,16850,16850,16850,16850,23
|
|
20240416,132500,466486200,16850,16850,16850,16850,6
|
|
20240416,132400,466385100,16850,16850,16850,16850,11
|
|
20240416,132300,466199750,16850,16850,16850,16850,22
|
|
20240416,132200,465829050,16850,16850,16850,16850,13
|
|
20240416,132100,465610000,16800,16810,16810,16800,843
|
|
20240416,132000,451446980,16850,16850,16850,16850,5
|
|
20240416,131900,451362730,16850,16860,16860,16810,1136
|
|
20240416,131800,432249510,16850,16890,16890,16850,69
|
|
20240416,131700,431086500,16840,16890,16890,16840,171
|
|
20240416,131600,428205810,16890,16890,16890,16850,135
|
|
20240416,131500,425930280,16890,16890,16890,16890,7
|
|
20240416,131400,425812050,16890,16890,16890,16890,16
|
|
20240416,131300,425541810,16890,16890,16890,16890,5
|
|
20240416,131200,425457360,16890,16890,16890,16890,25
|
|
20240416,131100,425035110,16890,16890,16890,16890,12
|
|
20240416,131000,424832430,16890,16890,16890,16890,8
|
|
20240416,130900,424697310,16890,16930,16930,16890,146
|
|
20240416,130800,422230330,16890,16930,16930,16890,120
|
|
20240416,130700,420202880,16930,16930,16930,16930,9
|
|
20240416,130600,420050510,16930,16930,16930,16930,13
|
|
20240416,130500,419830420,16930,16930,16930,16930,16
|
|
20240416,130400,419559540,16930,16930,16930,16930,12
|
|
20240416,130300,419356380,16930,16900,16930,16900,224
|
|
20240416,130200,415570270,16900,16900,16900,16900,17
|
|
20240416,130100,415282970,16900,16900,16900,16900,7
|
|
20240416,130000,415164670,16900,16900,16900,16900,17
|
|
20240416,125900,414877370,16900,16900,16900,16900,26
|
|
20240416,125800,414437970,16900,16900,16900,16900,12
|
|
20240416,125700,414235170,16900,16900,16900,16900,17
|
|
20240416,125600,413947870,16900,16900,16900,16900,23
|
|
20240416,125500,413559170,16890,16890,16890,16890,69
|
|
20240416,125400,412393760,16880,16900,16900,16880,46
|
|
20240416,125300,411616760,16900,16900,16900,16890,35
|
|
20240416,125200,411025270,16900,16900,16900,16900,10
|
|
20240416,125100,410856270,16890,16890,16890,16890,14
|
|
20240416,125000,410619810,16890,16890,16890,16890,20
|
|
20240416,124900,410282010,16880,16880,16880,16880,38
|
|
20240416,124800,409640570,16880,16880,16880,16880,12
|
|
20240416,124700,409438010,16880,16870,16880,16870,71
|
|
20240416,124600,408239950,16880,16880,16880,16880,8
|
|
20240416,124500,408104910,16850,16850,16850,16850,0
|
|
20240416,124400,408104910,16850,16850,16850,16850,0
|
|
20240416,124300,408104910,16850,16850,16850,16850,0
|
|
20240416,124200,408104910,16850,16850,16850,16850,3
|
|
20240416,124100,408054360,16870,16870,16870,16860,135
|
|
20240416,124000,405776970,16860,16860,16860,16860,12
|
|
20240416,123900,405574650,16850,16850,16850,16850,0
|
|
20240416,123800,405574650,16850,16850,16850,16850,0
|
|
20240416,123700,405574650,16850,16850,16850,16850,0
|
|
20240416,123600,405574650,16850,16850,16850,16850,13
|
|
20240416,123500,405355600,16850,16850,16850,16850,11
|
|
20240416,123400,405170250,16850,16860,16860,16850,553
|
|
20240416,123300,395851110,16860,16860,16860,16860,0
|
|
20240416,123200,395851110,16860,16860,16860,16860,0
|
|
20240416,123100,395851110,16860,16900,16900,16860,391
|
|
20240416,123000,389254520,16900,16880,16900,16880,51
|
|
20240416,122900,388393620,16880,16890,16890,16880,100
|
|
20240416,122800,386705540,16890,16900,16900,16890,89
|
|
20240416,122700,385202310,16890,16890,16890,16890,0
|
|
20240416,122600,385202310,16890,16910,16910,16890,88
|
|
20240416,122500,383714250,16910,16910,16910,16910,0
|
|
20240416,122400,383714250,16910,16910,16910,16910,0
|
|
20240416,122300,383714250,16910,16910,16910,16910,10
|
|
20240416,122200,383545150,16910,16910,16910,16910,8
|
|
20240416,122100,383409870,16910,16910,16910,16910,15
|
|
20240416,122000,383156220,16910,16920,16920,16910,113
|
|
20240416,121900,381244680,16920,16930,16930,16920,99
|
|
20240416,121800,379569450,16930,16930,16930,16930,66
|
|
20240416,121700,378452070,16920,16920,16920,16920,25
|
|
20240416,121600,378029070,16930,16930,16930,16930,15
|
|
20240416,121500,377775120,16930,16930,16930,16930,114
|
|
20240416,121400,375845100,16920,16920,16920,16920,0
|
|
20240416,121300,375845100,16920,16920,16920,16920,0
|
|
20240416,121200,375845100,16920,16920,16920,16920,0
|
|
20240416,121100,375845100,16920,16920,16920,16920,0
|
|
20240416,121000,375845100,16920,16920,16920,16920,71
|
|
20240416,120900,374643780,16920,16920,16920,16920,17
|
|
20240416,120800,374356140,16920,16920,16920,16920,64
|
|
20240416,120700,373273260,16920,16920,16920,16920,10
|
|
20240416,120600,373104060,16920,16920,16920,16920,15
|
|
20240416,120500,372850260,16920,16920,16920,16920,16
|
|
20240416,120400,372579540,16920,16920,16920,16920,12
|
|
20240416,120300,372376500,16960,16970,16980,16960,85
|
|
20240416,120200,370934550,16970,16960,16970,16960,73
|
|
20240416,120100,369695880,16960,16960,16960,16960,576
|
|
20240416,120000,359926920,16870,16870,16870,16870,0
|
|
20240416,115900,359926920,16870,16870,16870,16870,0
|
|
20240416,115800,359926920,16870,16870,16870,16870,0
|
|
20240416,115700,359926920,16870,16870,16870,16870,0
|
|
20240416,115600,359926920,16870,16870,16870,16870,0
|
|
20240416,115500,359926920,16870,16900,16920,16870,100
|
|
20240416,115400,358236390,16900,16920,16920,16900,70
|
|
20240416,115300,357052750,16920,16930,16930,16920,92
|
|
20240416,115200,355495840,16960,16960,16960,16960,27
|
|
20240416,115100,355037920,16960,16960,16960,16960,11
|
|
20240416,115000,354851360,16960,16960,16960,16960,7
|
|
20240416,114900,354732640,16960,16960,16960,16960,15
|
|
20240416,114800,354478240,16960,16990,17000,16960,98
|
|
20240416,114700,352815410,16990,16940,16990,16940,6
|
|
20240416,114600,352713620,16930,16930,16930,16930,0
|
|
20240416,114500,352713620,16930,16930,16930,16930,182
|
|
20240416,114400,349632360,16930,16930,16930,16930,9
|
|
20240416,114300,349479990,16930,16930,16930,16930,16
|
|
20240416,114200,349209110,16930,16930,16930,16930,29
|
|
20240416,114100,348718140,16930,16930,16930,16930,5
|
|
20240416,114000,348633490,16920,16920,16920,16920,44
|
|
20240416,113900,347889010,16920,16920,16920,16920,2
|
|
20240416,113800,347855170,16930,16930,16930,16930,34
|
|
20240416,113700,347279550,16930,16920,16930,16920,23
|
|
20240416,113600,346890260,16930,16920,16930,16920,10
|
|
20240416,113500,346720970,16930,16920,16930,16920,105
|
|
20240416,113400,344943330,16910,16910,16910,16910,35
|
|
20240416,113300,344351480,16900,16900,16900,16900,1
|
|
20240416,113200,344334580,16890,16890,16890,16890,1
|
|
20240416,113100,344317690,16880,16880,16880,16880,0
|
|
20240416,113000,344317690,16880,16880,16880,16880,0
|
|
20240416,112900,344317690,16880,16880,16880,16880,61
|
|
20240416,112800,343288010,16870,16880,16880,16870,2
|
|
20240416,112700,343254260,16910,16910,16910,16910,8
|
|
20240416,112600,343118980,16870,16870,16870,16870,0
|
|
20240416,112500,343118980,16870,16870,16870,16870,0
|
|
20240416,112400,343118980,16870,16880,16880,16870,8
|
|
20240416,112300,342983950,16910,16910,16910,16910,14
|
|
20240416,112200,342747210,16910,16910,16910,16910,22
|
|
20240416,112100,342375190,16910,16910,16910,16910,9
|
|
20240416,112000,342223000,16910,16910,16910,16910,8
|
|
20240416,111900,342087720,16910,16910,16910,16870,68
|
|
20240416,111800,340939840,16910,16910,16910,16910,13
|
|
20240416,111700,340720010,16910,16840,16910,16840,224
|
|
20240416,111600,336941130,16850,16870,16870,16850,41
|
|
20240416,111500,336249980,16870,16870,16870,16870,174
|
|
20240416,111400,333314600,16800,16890,16890,16800,2178
|
|
20240416,111300,296700610,16870,16900,16900,16870,506
|
|
20240416,111200,288159320,16900,16900,16900,16900,1
|
|
20240416,111100,288142420,16900,16930,16930,16900,177
|
|
20240416,111000,285148770,16920,16950,16950,16920,200
|
|
20240416,110900,281764050,16960,17040,17040,16960,947
|
|
20240416,110800,265677750,17040,17040,17040,17040,16
|
|
20240416,110700,265405110,17040,17040,17040,17040,17
|
|
20240416,110600,265115430,17040,17040,17040,17040,25
|
|
20240416,110500,264689430,17050,17050,17050,17050,12
|
|
20240416,110400,264484830,17050,17000,17050,17000,1571
|
|
20240416,110300,237775580,16990,16990,16990,16990,15
|
|
20240416,110200,237520730,16990,17040,17040,16990,757
|
|
20240416,110100,224643890,17070,17070,17070,17070,5
|
|
20240416,110000,224558540,17070,17070,17070,17070,13
|
|
20240416,105900,224336630,17070,17070,17070,17070,27
|
|
20240416,105800,223875740,17070,17070,17070,17070,8
|
|
20240416,105700,223739180,17070,17070,17070,17070,1
|
|
20240416,105600,223722110,17040,17050,17050,17040,86
|
|
20240416,105500,222256400,17050,17040,17090,17040,111
|
|
20240416,105400,220364320,17010,17100,17100,17010,232
|
|
20240416,105300,216411440,17150,17110,17150,17060,1074
|
|
20240416,105200,198072960,17150,17120,17160,17120,27
|
|
20240416,105100,197609980,17100,17100,17100,17100,0
|
|
20240416,105000,197609980,17100,17100,17100,17100,1
|
|
20240416,104900,197592880,17080,17090,17090,17080,256
|
|
20240416,104800,193220320,17090,17080,17090,17080,62
|
|
20240416,104700,192160760,17090,17110,17110,17090,13
|
|
20240416,104600,191938350,17090,17110,17110,17090,70
|
|
20240416,104500,190741650,17110,17090,17110,17090,2
|
|
20240416,104400,190707450,17110,17100,17110,17090,501
|
|
20240416,104300,182144660,17110,17110,17110,17110,20
|
|
20240416,104200,181802460,17100,17100,17100,17100,5
|
|
20240416,104100,181716960,17110,17110,17110,17110,34
|
|
20240416,104000,181135220,17110,17160,17160,17100,1081
|
|
20240416,103900,162619540,17160,17160,17160,17160,31
|
|
20240416,103800,162087580,17160,17160,17160,17160,1
|
|
20240416,103700,162070420,17160,17160,17160,17160,0
|
|
20240416,103600,162070420,17160,17160,17160,17160,0
|
|
20240416,103500,162070420,17160,17160,17160,17160,1
|
|
20240416,103400,162053260,17160,17160,17160,17160,46
|
|
20240416,103300,161263900,17160,17160,17160,17160,1
|
|
20240416,103200,161246740,17160,17160,17160,17160,0
|
|
20240416,103100,161246740,17160,17160,17160,17160,67
|
|
20240416,103000,160097020,17160,17160,17160,17160,1
|
|
20240416,102900,160079860,17160,17160,17160,17160,10
|
|
20240416,102800,159908260,17160,17160,17160,17160,0
|
|
20240416,102700,159908260,17160,17160,17160,17160,16
|
|
20240416,102600,159633700,17140,17150,17150,17140,56
|
|
20240416,102500,158673740,17150,17150,17150,17150,8
|
|
20240416,102400,158536540,17140,17140,17140,17140,13
|
|
20240416,102300,158313720,17140,17140,17140,17140,0
|
|
20240416,102200,158313720,17140,17140,17140,17140,0
|
|
20240416,102100,158313720,17140,17140,17140,17140,0
|
|
20240416,102000,158313720,17140,17140,17140,17140,17
|
|
20240416,101900,158022340,17140,17160,17160,17140,18
|
|
20240416,101800,157713480,17160,17160,17160,17160,79
|
|
20240416,101700,156357840,17160,17160,17160,17160,21
|
|
20240416,101600,155997480,17160,17160,17160,17160,1
|
|
20240416,101500,155980320,17160,17160,17160,17160,31
|
|
20240416,101400,155448360,17160,17160,17160,17160,8
|
|
20240416,101300,155311080,17160,17160,17160,17140,303
|
|
20240416,101200,150116110,17160,17160,17160,17160,21
|
|
20240416,101100,149755750,17160,17150,17160,17150,145
|
|
20240416,101000,147268700,17160,17160,17160,17150,356
|
|
20240416,100900,141160870,17180,17160,17180,17160,21
|
|
20240416,100800,140800120,17180,17180,17180,17180,14
|
|
20240416,100700,140559600,17180,17200,17220,17180,88
|
|
20240416,100600,139045510,17200,17200,17200,17200,0
|
|
20240416,100500,139045510,17200,17200,17200,17200,29
|
|
20240416,100400,138546710,17210,17200,17210,17200,122
|
|
20240416,100300,136448210,17190,17140,17190,17140,1238
|
|
20240416,100200,115199390,17130,17100,17130,17100,187
|
|
20240416,100100,111997640,17100,17100,17100,17100,0
|
|
20240416,100000,111997640,17100,17100,17100,17100,0
|
|
20240416,095900,111997640,17100,17100,17100,17100,0
|
|
20240416,095800,111997640,17100,17100,17100,17100,0
|
|
20240416,095700,111997640,17100,17130,17130,17100,215
|
|
20240416,095600,108320690,17130,17130,17130,17130,13
|
|
20240416,095500,108098000,17130,17100,17130,17100,18
|
|
20240416,095400,107790170,17100,17130,17130,17100,124
|
|
20240416,095300,105669120,17140,17130,17140,17130,30
|
|
20240416,095200,105155020,17130,17130,17130,17130,13
|
|
20240416,095100,104932330,17130,17130,17130,17120,32
|
|
20240416,095000,104384320,17120,17120,17120,17120,18
|
|
20240416,094900,104076160,17120,17120,17120,17120,1
|
|
20240416,094800,104059040,17110,17110,17110,17110,0
|
|
20240416,094700,104059040,17110,17120,17120,17110,32
|
|
20240416,094600,103511210,17110,17110,17110,17110,6
|
|
20240416,094500,103408550,17100,17100,17110,17100,91
|
|
20240416,094400,101851670,17100,17100,17100,17100,2
|
|
20240416,094300,101817470,17100,17100,17100,17100,2
|
|
20240416,094200,101783270,17100,17100,17100,17100,0
|
|
20240416,094100,101783270,17100,17100,17100,17100,2
|
|
20240416,094000,101749070,17110,17100,17110,17090,14
|
|
20240416,093900,101509770,17110,17110,17110,17110,0
|
|
20240416,093800,101509770,17110,17110,17110,17110,25
|
|
20240416,093700,101082020,17110,17110,17110,17110,0
|
|
20240416,093600,101082020,17110,17110,17110,17110,5
|
|
20240416,093500,100996470,17110,17110,17110,17110,2
|
|
20240416,093400,100962250,17100,17100,17100,17100,0
|
|
20240416,093300,100962250,17100,17100,17100,17100,2
|
|
20240416,093200,100928050,17100,17100,17100,17100,158
|
|
20240416,093100,98226250,17140,17050,17140,17050,1992
|
|
20240416,093000,64187420,17040,17040,17040,17040,90
|
|
20240416,092900,62653820,16990,16990,16990,16990,8
|
|
20240416,092800,62517900,16980,16980,16980,16980,0
|
|
20240416,092700,62517900,16980,16980,16980,16980,57
|
|
20240416,092600,61550040,16980,16980,16980,16980,0
|
|
20240416,092500,61550040,16980,16980,16980,16980,0
|
|
20240416,092400,61550040,16980,16980,16980,16980,23
|
|
20240416,092300,61159500,16920,16940,16950,16920,1554
|
|
20240416,092200,34834800,16920,16950,16950,16920,627
|
|
20240416,092100,24216810,16950,16960,16960,16950,263
|
|
20240416,092000,19758420,17050,17050,17050,17050,0
|
|
20240416,091900,19758420,17050,17050,17050,17050,0
|
|
20240416,091800,19758420,17050,17050,17050,17050,0
|
|
20240416,091700,19758420,17050,17050,17050,17050,0
|
|
20240416,091600,19758420,17050,17050,17050,17050,1
|
|
20240416,091500,19741370,16930,16930,16930,16930,0
|
|
20240416,091400,19741370,16930,16930,16930,16930,0
|
|
20240416,091300,19741370,16930,16930,16930,16930,0
|
|
20240416,091200,19741370,16930,16940,16940,16930,29
|
|
20240416,091100,19250150,17040,16940,17040,16940,11
|
|
20240416,091000,19063260,17070,17070,17070,17070,0
|
|
20240416,090900,19063260,17070,17070,17070,17070,50
|
|
20240416,090800,18209760,17070,17070,17070,17070,0
|
|
20240416,090700,18209760,17070,17060,17070,17060,200
|
|
20240416,090600,14796760,17040,17020,17040,17020,199
|
|
20240416,090500,11407780,17060,17060,17060,17060,0
|
|
20240416,090400,11407780,17060,17060,17060,17060,0
|
|
20240416,090300,11407780,17060,17050,17060,17050,300
|
|
20240416,090200,6289800,16900,16900,16900,16900,0
|
|
20240416,090100,6289800,16900,16900,16900,16900,0
|
|
20240416,090000,6289800,16900,16900,17050,16900,372
|