694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203100,601243850,16510,16510,16510,16510,418
|
|
20240417,203000,601243850,16510,16510,16510,16510,0
|
|
20240417,202900,601243850,16510,16510,16510,16510,0
|
|
20240417,202800,601243850,16510,16510,16510,16510,0
|
|
20240417,202700,601243850,16510,16510,16510,16510,0
|
|
20240417,202600,601243850,16510,16510,16510,16510,0
|
|
20240417,202500,601243850,16510,16510,16510,16510,0
|
|
20240417,202400,601243850,16510,16510,16510,16510,0
|
|
20240417,202300,601243850,16510,16510,16510,16510,0
|
|
20240417,202200,601243850,16510,16510,16510,16510,0
|
|
20240417,202100,601243850,16510,16510,16510,16510,0
|
|
20240417,202000,601243850,16510,16510,16510,16510,0
|
|
20240417,201900,601243850,16510,16510,16510,16510,0
|
|
20240417,201800,601243850,16510,16510,16510,16510,0
|
|
20240417,201700,601243850,16510,16510,16510,16510,0
|
|
20240417,201600,601243850,16510,16510,16510,16510,0
|
|
20240417,201500,601243850,16510,16510,16510,16510,0
|
|
20240417,201400,601243850,16510,16510,16510,16510,0
|
|
20240417,201300,601243850,16510,16510,16510,16510,0
|
|
20240417,201200,601243850,16510,16510,16510,16510,0
|
|
20240417,201100,601243850,16510,16510,16510,16510,0
|
|
20240417,201000,601243850,16510,16510,16510,16510,0
|
|
20240417,200900,601243850,16510,16510,16510,16510,0
|
|
20240417,200800,601243850,16510,16510,16510,16510,0
|
|
20240417,200700,601243850,16510,16510,16510,16510,0
|
|
20240417,200600,601243850,16510,16510,16510,16510,0
|
|
20240417,200500,601243850,16510,16510,16510,16510,0
|
|
20240417,200400,601243850,16510,16510,16510,16510,0
|
|
20240417,200300,601243850,16510,16510,16510,16510,0
|
|
20240417,200200,601243850,16510,16510,16510,16510,0
|
|
20240417,200100,601243850,16510,16510,16510,16510,418
|
|
20240417,200000,601243850,16510,16510,16510,16510,0
|
|
20240417,195900,601243850,16510,16510,16510,16510,0
|
|
20240417,195800,601243850,16510,16510,16510,16510,0
|
|
20240417,195700,601243850,16510,16510,16510,16510,0
|
|
20240417,195600,601243850,16510,16510,16510,16510,0
|
|
20240417,195500,601243850,16510,16510,16510,16510,0
|
|
20240417,195400,601243850,16510,16510,16510,16510,0
|
|
20240417,195300,601243850,16510,16510,16510,16510,0
|
|
20240417,195200,601243850,16510,16510,16510,16510,0
|
|
20240417,195100,601243850,16510,16510,16510,16510,0
|
|
20240417,195000,601243850,16510,16510,16510,16510,0
|
|
20240417,194900,601243850,16510,16510,16510,16510,0
|
|
20240417,194800,601243850,16510,16510,16510,16510,0
|
|
20240417,194700,601243850,16510,16510,16510,16510,0
|
|
20240417,194600,601243850,16510,16510,16510,16510,0
|
|
20240417,194500,601243850,16510,16510,16510,16510,0
|
|
20240417,194400,601243850,16510,16510,16510,16510,0
|
|
20240417,194300,601243850,16510,16510,16510,16510,0
|
|
20240417,194200,601243850,16510,16510,16510,16510,0
|
|
20240417,194100,601243850,16510,16510,16510,16510,0
|
|
20240417,194000,601243850,16510,16510,16510,16510,0
|
|
20240417,193900,601243850,16510,16510,16510,16510,0
|
|
20240417,193800,601243850,16510,16510,16510,16510,0
|
|
20240417,193700,601243850,16510,16510,16510,16510,0
|
|
20240417,193600,601243850,16510,16510,16510,16510,0
|
|
20240417,193500,601243850,16510,16510,16510,16510,0
|
|
20240417,193400,601243850,16510,16510,16510,16510,0
|
|
20240417,193300,601243850,16510,16510,16510,16510,0
|
|
20240417,193200,601243850,16510,16510,16510,16510,0
|
|
20240417,193100,601243850,16510,16510,16510,16510,418
|
|
20240417,193000,601243850,16510,16510,16510,16510,0
|
|
20240417,192900,601243850,16510,16510,16510,16510,0
|
|
20240417,192800,601243850,16510,16510,16510,16510,0
|
|
20240417,192700,601243850,16510,16510,16510,16510,0
|
|
20240417,192600,601243850,16510,16510,16510,16510,0
|
|
20240417,192500,601243850,16510,16510,16510,16510,0
|
|
20240417,192400,601243850,16510,16510,16510,16510,0
|
|
20240417,192300,601243850,16510,16510,16510,16510,0
|
|
20240417,192200,601243850,16510,16510,16510,16510,0
|
|
20240417,192100,601243850,16510,16510,16510,16510,0
|
|
20240417,192000,601243850,16510,16510,16510,16510,0
|
|
20240417,191900,601243850,16510,16510,16510,16510,0
|
|
20240417,191800,601243850,16510,16510,16510,16510,0
|
|
20240417,191700,601243850,16510,16510,16510,16510,0
|
|
20240417,191600,601243850,16510,16510,16510,16510,0
|
|
20240417,191500,601243850,16510,16510,16510,16510,0
|
|
20240417,191400,601243850,16510,16510,16510,16510,0
|
|
20240417,191300,601243850,16510,16510,16510,16510,0
|
|
20240417,191200,601243850,16510,16510,16510,16510,0
|
|
20240417,191100,601243850,16510,16510,16510,16510,0
|
|
20240417,191000,601243850,16510,16510,16510,16510,0
|
|
20240417,190900,601243850,16510,16510,16510,16510,0
|
|
20240417,190800,601243850,16510,16510,16510,16510,0
|
|
20240417,190700,601243850,16510,16510,16510,16510,0
|
|
20240417,190600,601243850,16510,16510,16510,16510,0
|
|
20240417,190500,601243850,16510,16510,16510,16510,0
|
|
20240417,190400,601243850,16510,16510,16510,16510,0
|
|
20240417,190300,601243850,16510,16510,16510,16510,0
|
|
20240417,190200,601243850,16510,16510,16510,16510,0
|
|
20240417,190100,601243850,16510,16510,16510,16510,418
|
|
20240417,190000,601243850,16510,16510,16510,16510,0
|
|
20240417,185900,601243850,16510,16510,16510,16510,0
|
|
20240417,185800,601243850,16510,16510,16510,16510,0
|
|
20240417,185700,601243850,16510,16510,16510,16510,0
|
|
20240417,185600,601243850,16510,16510,16510,16510,0
|
|
20240417,185500,601243850,16510,16510,16510,16510,0
|
|
20240417,185400,601243850,16510,16510,16510,16510,0
|
|
20240417,185300,601243850,16510,16510,16510,16510,0
|
|
20240417,185200,601243850,16510,16510,16510,16510,0
|
|
20240417,185100,601243850,16510,16510,16510,16510,0
|
|
20240417,185000,601243850,16510,16510,16510,16510,0
|
|
20240417,184900,601243850,16510,16510,16510,16510,0
|
|
20240417,184800,601243850,16510,16510,16510,16510,0
|
|
20240417,184700,601243850,16510,16510,16510,16510,0
|
|
20240417,184600,601243850,16510,16510,16510,16510,0
|
|
20240417,184500,601243850,16510,16510,16510,16510,0
|
|
20240417,184400,601243850,16510,16510,16510,16510,0
|
|
20240417,184300,601243850,16510,16510,16510,16510,0
|
|
20240417,184200,601243850,16510,16510,16510,16510,0
|
|
20240417,184100,601243850,16510,16510,16510,16510,0
|
|
20240417,184000,601243850,16510,16510,16510,16510,0
|
|
20240417,183900,601243850,16510,16510,16510,16510,0
|
|
20240417,183800,601243850,16510,16510,16510,16510,0
|
|
20240417,183700,601243850,16510,16510,16510,16510,0
|
|
20240417,183600,601243850,16510,16510,16510,16510,0
|
|
20240417,183500,601243850,16510,16510,16510,16510,0
|
|
20240417,183400,601243850,16510,16510,16510,16510,0
|
|
20240417,183300,601243850,16510,16510,16510,16510,0
|
|
20240417,183200,601243850,16510,16510,16510,16510,0
|
|
20240417,183100,601243850,16510,16510,16510,16510,418
|
|
20240417,183000,601243850,16510,16510,16510,16510,0
|
|
20240417,182900,601243850,16510,16510,16510,16510,0
|
|
20240417,182800,601243850,16510,16510,16510,16510,0
|
|
20240417,182700,601243850,16510,16510,16510,16510,0
|
|
20240417,182600,601243850,16510,16510,16510,16510,0
|
|
20240417,182500,601243850,16510,16510,16510,16510,0
|
|
20240417,182400,601243850,16510,16510,16510,16510,0
|
|
20240417,182300,601243850,16510,16510,16510,16510,0
|
|
20240417,182200,601243850,16510,16510,16510,16510,0
|
|
20240417,182100,601243850,16510,16510,16510,16510,0
|
|
20240417,182000,601243850,16510,16510,16510,16510,0
|
|
20240417,181900,601243850,16510,16510,16510,16510,0
|
|
20240417,181800,601243850,16510,16510,16510,16510,0
|
|
20240417,181700,601243850,16510,16510,16510,16510,0
|
|
20240417,181600,601243850,16510,16510,16510,16510,0
|
|
20240417,181500,601243850,16510,16510,16510,16510,0
|
|
20240417,181400,601243850,16510,16510,16510,16510,0
|
|
20240417,181300,601243850,16510,16510,16510,16510,0
|
|
20240417,181200,601243850,16510,16510,16510,16510,0
|
|
20240417,181100,601243850,16510,16510,16510,16510,0
|
|
20240417,181000,601243850,16510,16510,16510,16510,0
|
|
20240417,180900,601243850,16510,16510,16510,16510,0
|
|
20240417,180800,601243850,16510,16510,16510,16510,0
|
|
20240417,180700,601243850,16510,16510,16510,16510,0
|
|
20240417,180600,601243850,16510,16510,16510,16510,0
|
|
20240417,180500,601243850,16510,16510,16510,16510,0
|
|
20240417,180400,601243850,16510,16510,16510,16510,0
|
|
20240417,180300,601243850,16510,16510,16510,16510,0
|
|
20240417,180200,601243850,16510,16510,16510,16510,0
|
|
20240417,180100,601243850,16510,16510,16510,16510,418
|
|
20240417,180000,601243850,16510,16510,16510,16510,0
|
|
20240417,175900,601243850,16510,16510,16510,16510,0
|
|
20240417,175800,601243850,16510,16510,16510,16510,0
|
|
20240417,175700,601243850,16510,16510,16510,16510,0
|
|
20240417,175600,601243850,16510,16510,16510,16510,0
|
|
20240417,175500,601243850,16510,16510,16510,16510,0
|
|
20240417,175400,601243850,16510,16510,16510,16510,0
|
|
20240417,175300,601243850,16510,16510,16510,16510,0
|
|
20240417,175200,601243850,16510,16510,16510,16510,0
|
|
20240417,175100,601243850,16510,16510,16510,16510,0
|
|
20240417,175000,601243850,16510,16510,16510,16510,0
|
|
20240417,174900,601243850,16510,16510,16510,16510,0
|
|
20240417,174800,601243850,16510,16510,16510,16510,0
|
|
20240417,174700,601243850,16510,16510,16510,16510,0
|
|
20240417,174600,601243850,16510,16510,16510,16510,0
|
|
20240417,174500,601243850,16510,16510,16510,16510,0
|
|
20240417,174400,601243850,16510,16510,16510,16510,0
|
|
20240417,174300,601243850,16510,16510,16510,16510,0
|
|
20240417,174200,601243850,16510,16510,16510,16510,0
|
|
20240417,174100,601243850,16510,16510,16510,16510,0
|
|
20240417,174000,601243850,16510,16510,16510,16510,0
|
|
20240417,173900,601243850,16510,16510,16510,16510,0
|
|
20240417,173800,601243850,16510,16510,16510,16510,0
|
|
20240417,173700,601243850,16510,16510,16510,16510,0
|
|
20240417,173600,601243850,16510,16510,16510,16510,0
|
|
20240417,173500,601243850,16510,16510,16510,16510,0
|
|
20240417,173400,601243850,16510,16510,16510,16510,0
|
|
20240417,173300,601243850,16510,16510,16510,16510,0
|
|
20240417,173200,601243850,16510,16510,16510,16510,0
|
|
20240417,173100,601243850,16510,16510,16510,16510,418
|
|
20240417,173000,601243850,16510,16510,16510,16510,0
|
|
20240417,172900,601243850,16510,16510,16510,16510,0
|
|
20240417,172800,601243850,16510,16510,16510,16510,0
|
|
20240417,172700,601243850,16510,16510,16510,16510,0
|
|
20240417,172600,601243850,16510,16510,16510,16510,0
|
|
20240417,172500,601243850,16510,16510,16510,16510,0
|
|
20240417,172400,601243850,16510,16510,16510,16510,0
|
|
20240417,172300,601243850,16510,16510,16510,16510,0
|
|
20240417,172200,601243850,16510,16510,16510,16510,0
|
|
20240417,172100,601243850,16510,16510,16510,16510,0
|
|
20240417,172000,601243850,16510,16510,16510,16510,0
|
|
20240417,171900,601243850,16510,16510,16510,16510,0
|
|
20240417,171800,601243850,16510,16510,16510,16510,0
|
|
20240417,171700,601243850,16510,16510,16510,16510,0
|
|
20240417,171600,601243850,16510,16510,16510,16510,0
|
|
20240417,171500,601243850,16510,16510,16510,16510,0
|
|
20240417,171400,601243850,16510,16510,16510,16510,0
|
|
20240417,171300,601243850,16510,16510,16510,16510,0
|
|
20240417,171200,601243850,16510,16510,16510,16510,0
|
|
20240417,171100,601243850,16510,16510,16510,16510,0
|
|
20240417,171000,601243850,16510,16510,16510,16510,0
|
|
20240417,170900,601243850,16510,16510,16510,16510,0
|
|
20240417,170800,601243850,16510,16510,16510,16510,0
|
|
20240417,170700,601243850,16510,16510,16510,16510,0
|
|
20240417,170600,601243850,16510,16510,16510,16510,0
|
|
20240417,170500,601243850,16510,16510,16510,16510,0
|
|
20240417,170400,601243850,16510,16510,16510,16510,0
|
|
20240417,170300,601243850,16510,16510,16510,16510,0
|
|
20240417,170200,601243850,16510,16510,16510,16510,0
|
|
20240417,170100,601243850,16510,16510,16510,16510,418
|
|
20240417,170000,601243850,16510,16510,16510,16510,0
|
|
20240417,165900,601243850,16510,16510,16510,16510,0
|
|
20240417,165800,601243850,16510,16510,16510,16510,0
|
|
20240417,165700,601243850,16510,16510,16510,16510,0
|
|
20240417,165600,601243850,16510,16510,16510,16510,0
|
|
20240417,165500,601243850,16510,16510,16510,16510,0
|
|
20240417,165400,601243850,16510,16510,16510,16510,0
|
|
20240417,165300,601243850,16510,16510,16510,16510,0
|
|
20240417,165200,601243850,16510,16510,16510,16510,0
|
|
20240417,165100,601243850,16510,16510,16510,16510,0
|
|
20240417,165000,601243850,16510,16510,16510,16510,0
|
|
20240417,164900,601243850,16510,16510,16510,16510,0
|
|
20240417,164800,601243850,16510,16510,16510,16510,0
|
|
20240417,164700,601243850,16510,16510,16510,16510,0
|
|
20240417,164600,601243850,16510,16510,16510,16510,0
|
|
20240417,164500,601243850,16510,16510,16510,16510,0
|
|
20240417,164400,601243850,16510,16510,16510,16510,0
|
|
20240417,164300,601243850,16510,16510,16510,16510,0
|
|
20240417,164200,601243850,16510,16510,16510,16510,0
|
|
20240417,164100,601243850,16510,16510,16510,16510,0
|
|
20240417,164000,601243850,16510,16510,16510,16510,0
|
|
20240417,163900,601243850,16510,16510,16510,16510,0
|
|
20240417,163800,601243850,16510,16510,16510,16510,0
|
|
20240417,163700,601243850,16510,16510,16510,16510,0
|
|
20240417,163600,601243850,16510,16510,16510,16510,0
|
|
20240417,163500,601243850,16510,16510,16510,16510,0
|
|
20240417,163400,601243850,16510,16510,16510,16510,0
|
|
20240417,163300,601243850,16510,16510,16510,16510,0
|
|
20240417,163200,601243850,16510,16510,16510,16510,0
|
|
20240417,163100,601243850,16510,16510,16510,16510,418
|
|
20240417,163000,601243850,16510,16510,16510,16510,0
|
|
20240417,162900,601243850,16510,16510,16510,16510,0
|
|
20240417,162800,601243850,16510,16510,16510,16510,0
|
|
20240417,162700,601243850,16510,16510,16510,16510,0
|
|
20240417,162600,601243850,16510,16510,16510,16510,0
|
|
20240417,162500,601243850,16510,16510,16510,16510,0
|
|
20240417,162400,601243850,16510,16510,16510,16510,0
|
|
20240417,162300,601243850,16510,16510,16510,16510,0
|
|
20240417,162200,601243850,16510,16510,16510,16510,0
|
|
20240417,162100,601243850,16510,16510,16510,16510,0
|
|
20240417,162000,601243850,16510,16510,16510,16510,0
|
|
20240417,161900,601243850,16510,16510,16510,16510,0
|
|
20240417,161800,601243850,16510,16510,16510,16510,0
|
|
20240417,161700,601243850,16510,16510,16510,16510,0
|
|
20240417,161600,601243850,16510,16510,16510,16510,0
|
|
20240417,161500,601243850,16510,16510,16510,16510,0
|
|
20240417,161400,601243850,16510,16510,16510,16510,0
|
|
20240417,161300,601243850,16510,16510,16510,16510,0
|
|
20240417,161200,601243850,16510,16510,16510,16510,0
|
|
20240417,161100,601243850,16510,16510,16510,16510,0
|
|
20240417,161000,601243850,16510,16510,16510,16510,0
|
|
20240417,160900,601243850,16510,16510,16510,16510,0
|
|
20240417,160800,601243850,16510,16510,16510,16510,0
|
|
20240417,160700,601243850,16510,16510,16510,16510,0
|
|
20240417,160600,601243850,16510,16510,16510,16510,0
|
|
20240417,160500,601243850,16510,16510,16510,16510,0
|
|
20240417,160400,601243850,16510,16510,16510,16510,0
|
|
20240417,160300,601243850,16510,16510,16510,16510,0
|
|
20240417,160200,601243850,16510,16510,16510,16510,0
|
|
20240417,160100,601243850,16510,16510,16510,16510,418
|
|
20240417,160000,601243850,16510,16510,16510,16510,0
|
|
20240417,155900,601243850,16510,16510,16510,16510,0
|
|
20240417,155800,601243850,16510,16510,16510,16510,0
|
|
20240417,155700,601243850,16510,16510,16510,16510,0
|
|
20240417,155600,601243850,16510,16510,16510,16510,0
|
|
20240417,155500,601243850,16510,16510,16510,16510,0
|
|
20240417,155400,601243850,16510,16510,16510,16510,0
|
|
20240417,155300,601243850,16510,16510,16510,16510,0
|
|
20240417,155200,601243850,16510,16510,16510,16510,0
|
|
20240417,155100,601243850,16510,16510,16510,16510,0
|
|
20240417,155000,601243850,16510,16510,16510,16510,0
|
|
20240417,154900,601243850,16510,16510,16510,16510,0
|
|
20240417,154800,601243850,16510,16510,16510,16510,0
|
|
20240417,154700,601243850,16510,16510,16510,16510,0
|
|
20240417,154600,601243850,16510,16510,16510,16510,0
|
|
20240417,154500,601243850,16510,16510,16510,16510,0
|
|
20240417,154400,601243850,16510,16510,16510,16510,0
|
|
20240417,154300,601243850,16510,16510,16510,16510,0
|
|
20240417,154200,601243850,16510,16510,16510,16510,0
|
|
20240417,154100,601243850,16510,16510,16510,16510,0
|
|
20240417,154000,601243850,16510,16510,16510,16510,0
|
|
20240417,153900,601243850,16510,16510,16510,16510,0
|
|
20240417,153800,601243850,16510,16510,16510,16510,0
|
|
20240417,153700,601243850,16510,16510,16510,16510,0
|
|
20240417,153600,601243850,16510,16510,16510,16510,0
|
|
20240417,153500,601243850,16510,16510,16510,16510,0
|
|
20240417,153400,601243850,16510,16510,16510,16510,0
|
|
20240417,153300,601243850,16510,16510,16510,16510,0
|
|
20240417,153200,601243850,16510,16510,16510,16510,0
|
|
20240417,153100,601243850,16510,16510,16510,16510,418
|
|
20240417,153000,601243850,16510,16510,16510,16510,418
|
|
20240417,152900,594342670,16620,16620,16620,16620,0
|
|
20240417,152800,594342670,16620,16620,16620,16620,0
|
|
20240417,152700,594342670,16620,16620,16620,16620,0
|
|
20240417,152600,594342670,16620,16620,16620,16620,0
|
|
20240417,152500,594342670,16620,16620,16620,16620,0
|
|
20240417,152400,594342670,16620,16620,16620,16620,0
|
|
20240417,152300,594342670,16620,16620,16620,16620,0
|
|
20240417,152200,594342670,16620,16620,16620,16620,0
|
|
20240417,152100,594342670,16620,16620,16620,16620,0
|
|
20240417,152000,594342670,16620,16620,16620,16620,0
|
|
20240417,151900,594342670,16620,16590,16620,16540,65
|
|
20240417,151800,593264640,16590,16560,16590,16560,12
|
|
20240417,151700,593065770,16650,16650,16650,16610,63
|
|
20240417,151600,592019260,16650,16570,16650,16570,108
|
|
20240417,151500,590229380,16570,16550,16570,16510,475
|
|
20240417,151400,582377890,16570,16570,16570,16570,8
|
|
20240417,151300,582245330,16560,16550,16560,16550,8
|
|
20240417,151200,582112890,16570,16570,16570,16570,0
|
|
20240417,151100,582112890,16570,16570,16570,16570,0
|
|
20240417,151000,582112890,16570,16540,16570,16530,88
|
|
20240417,150900,580657550,16570,16570,16570,16570,1
|
|
20240417,150800,580640980,16540,16540,16540,16540,60
|
|
20240417,150700,579648580,16540,16550,16550,16540,1572
|
|
20240417,150600,553643930,16560,16560,16560,16560,1
|
|
20240417,150500,553627370,16550,16580,16580,16540,1409
|
|
20240417,150400,530300040,16590,16620,16620,16590,579
|
|
20240417,150300,520689550,16630,16630,16630,16630,0
|
|
20240417,150200,520689550,16630,16630,16630,16630,0
|
|
20240417,150100,520689550,16630,16630,16630,16630,51
|
|
20240417,150000,519841420,16630,16630,16630,16630,0
|
|
20240417,145900,519841420,16630,16630,16630,16630,4
|
|
20240417,145800,519774900,16630,16630,16630,16630,75
|
|
20240417,145700,518527650,16700,16670,16700,16660,66
|
|
20240417,145600,517427950,16630,16650,16660,16630,102
|
|
20240417,145500,515729500,16620,16620,16620,16620,200
|
|
20240417,145400,512405500,16660,16620,16660,16620,62
|
|
20240417,145300,511375020,16660,16630,16660,16620,341
|
|
20240417,145200,505705850,16630,16650,16660,16630,327
|
|
20240417,145100,500266120,16700,16650,16700,16650,85
|
|
20240417,145000,498850820,16660,16660,16660,16660,62
|
|
20240417,144900,497817900,16660,16670,16670,16660,3
|
|
20240417,144800,497767910,16710,16710,16710,16690,53
|
|
20240417,144700,496882370,16710,16710,16710,16700,119
|
|
20240417,144600,494893890,16700,16710,16710,16690,24
|
|
20240417,144500,494492980,16710,16710,16710,16710,23
|
|
20240417,144400,494108650,16710,16720,16720,16700,29
|
|
20240417,144300,493623990,16710,16710,16710,16710,120
|
|
20240417,144200,491618790,16710,16710,16710,16710,17
|
|
20240417,144100,491334720,16710,16710,16710,16700,10
|
|
20240417,144000,491167630,16710,16710,16710,16710,14
|
|
20240417,143900,490933690,16710,16710,16710,16710,18
|
|
20240417,143800,490632910,16700,16690,16700,16690,15
|
|
20240417,143700,490382420,16690,16690,16690,16690,23
|
|
20240417,143600,489998550,16690,16680,16690,16680,17
|
|
20240417,143500,489714920,16680,16700,16700,16670,259
|
|
20240417,143400,485394700,16700,16700,16700,16700,16
|
|
20240417,143300,485127500,16700,16710,16710,16700,18
|
|
20240417,143200,484826850,16710,16680,16710,16680,88
|
|
20240417,143100,483358790,16680,16680,16680,16680,15
|
|
20240417,143000,483108590,16670,16670,16670,16670,462
|
|
20240417,142900,475407050,16670,16670,16670,16670,25
|
|
20240417,142800,474990300,16670,16660,16670,16660,20
|
|
20240417,142700,474656950,16650,16670,16670,16650,41
|
|
20240417,142600,473973660,16670,16670,16670,16670,29
|
|
20240417,142500,473490230,16670,16670,16670,16650,22
|
|
20240417,142400,473123690,16660,16660,16670,16660,12
|
|
20240417,142300,472923690,16650,16670,16670,16640,26
|
|
20240417,142200,472490480,16670,16670,16670,16670,19
|
|
20240417,142100,472173750,16650,16690,16690,16650,320
|
|
20240417,142000,466844910,16690,16690,16690,16690,16
|
|
20240417,141900,466577870,16690,16690,16690,16670,25
|
|
20240417,141800,466160830,16690,16710,16710,16650,108
|
|
20240417,141700,464361160,16710,16670,16710,16670,82
|
|
20240417,141600,462993740,16660,16690,16690,16650,321
|
|
20240417,141500,457647680,16710,16710,16710,16670,80
|
|
20240417,141400,456313280,16710,16700,16710,16700,18
|
|
20240417,141300,456012550,16700,16690,16700,16690,18
|
|
20240417,141200,455711990,16690,16700,16700,16690,18
|
|
20240417,141100,455411470,16710,16710,16710,16710,18
|
|
20240417,141000,455110690,16710,16710,16710,16710,22
|
|
20240417,140900,454743070,16710,16710,16720,16680,79
|
|
20240417,140800,453424690,16710,16680,16710,16680,18
|
|
20240417,140700,453124340,16660,16720,16720,16660,120
|
|
20240417,140600,451124370,16720,16720,16720,16720,12
|
|
20240417,140500,450923730,16720,16720,16720,16720,16
|
|
20240417,140400,450656210,16720,16720,16720,16720,20
|
|
20240417,140300,450321810,16720,16730,16730,16720,17
|
|
20240417,140200,450037530,16730,16730,16730,16730,19
|
|
20240417,140100,449719660,16730,16730,16730,16730,21
|
|
20240417,140000,449368330,16730,16730,16730,16730,27
|
|
20240417,135900,448916620,16730,16770,16770,16730,89
|
|
20240417,135800,447426890,16770,16770,16770,16770,16
|
|
20240417,135700,447158570,16770,16750,16770,16750,18
|
|
20240417,135600,446856880,16750,16740,16750,16740,22
|
|
20240417,135500,446488400,16740,16740,16740,16740,82
|
|
20240417,135400,445115720,16740,16740,16740,16740,16
|
|
20240417,135300,444847880,16740,16730,16740,16730,82
|
|
20240417,135200,443475930,16730,16730,16730,16730,16
|
|
20240417,135100,443208250,16730,16730,16730,16730,26
|
|
20240417,135000,442773270,16730,16710,16730,16710,19
|
|
20240417,134900,442455630,16700,16700,16700,16700,18
|
|
20240417,134800,442155030,16700,16700,16700,16700,7
|
|
20240417,134700,442038130,16690,16690,16690,16690,15
|
|
20240417,134600,441787780,16690,16700,16700,16690,47
|
|
20240417,134500,441003210,16700,16700,16700,16700,11
|
|
20240417,134400,440819510,16700,16700,16700,16700,34
|
|
20240417,134300,440251710,16700,16710,16710,16700,33
|
|
20240417,134200,439700400,16710,16710,16710,16710,11
|
|
20240417,134100,439516590,16710,16710,16710,16710,14
|
|
20240417,134000,439282650,16710,16710,16710,16710,65
|
|
20240417,133900,438196500,16700,16700,16700,16700,0
|
|
20240417,133800,438196500,16700,16700,16700,16700,32
|
|
20240417,133700,437662100,16700,16700,16700,16700,15
|
|
20240417,133600,437411600,16690,16690,16690,16690,0
|
|
20240417,133500,437411600,16690,16710,16710,16690,26
|
|
20240417,133400,436977530,16710,16710,16710,16710,20
|
|
20240417,133300,436643330,16710,16720,16720,16710,36
|
|
20240417,133200,436041620,16710,16710,16710,16710,52
|
|
20240417,133100,435172700,16680,16680,16680,16680,0
|
|
20240417,133000,435172700,16680,16680,16680,16680,156
|
|
20240417,132900,432570620,16670,16670,16670,16670,0
|
|
20240417,132800,432570620,16670,16680,16680,16670,285
|
|
20240417,132700,427817390,16680,16680,16680,16680,11
|
|
20240417,132600,427633910,16680,16720,16720,16680,201
|
|
20240417,132500,424278980,16720,16720,16720,16720,19
|
|
20240417,132400,423961300,16720,16720,16720,16720,22
|
|
20240417,132300,423593460,16720,16720,16720,16720,17
|
|
20240417,132200,423309220,16720,16730,16730,16720,281
|
|
20240417,132100,418608900,16720,16720,16720,16720,21
|
|
20240417,132000,418257780,16720,16720,16720,16720,18
|
|
20240417,131900,417956820,16720,16720,16720,16720,19
|
|
20240417,131800,417639140,16720,16720,16720,16720,48
|
|
20240417,131700,416836580,16710,16710,16710,16710,0
|
|
20240417,131600,416836580,16710,16710,16710,16710,0
|
|
20240417,131500,416836580,16710,16710,16710,16710,20
|
|
20240417,131400,416502380,16710,16710,16710,16710,23
|
|
20240417,131300,416118050,16710,16750,16750,16710,99
|
|
20240417,131200,414463040,16750,16750,16750,16750,13
|
|
20240417,131100,414245290,16750,16750,16750,16750,27
|
|
20240417,131000,413793040,16750,16750,16750,16750,21
|
|
20240417,130900,413441290,16750,16750,16750,16750,17
|
|
20240417,130800,413156540,16710,16750,16750,16710,80
|
|
20240417,130700,411819370,16750,16750,16750,16750,22
|
|
20240417,130600,411450870,16750,16760,16760,16750,37
|
|
20240417,130500,410830900,16760,16760,16760,16760,24
|
|
20240417,130400,410428660,16760,16770,16770,16750,15
|
|
20240417,130300,410177210,16790,16790,16790,16790,45
|
|
20240417,130200,409421660,16790,16790,16790,16790,1
|
|
20240417,130100,409404870,16740,16740,16740,16740,0
|
|
20240417,130000,409404870,16740,16790,16790,16740,151
|
|
20240417,125900,406873750,16790,16790,16790,16790,18
|
|
20240417,125800,406571530,16790,16790,16790,16790,25
|
|
20240417,125700,406151780,16790,16790,16790,16790,17
|
|
20240417,125600,405866350,16790,16790,16790,16790,21
|
|
20240417,125500,405513760,16790,16790,16790,16790,22
|
|
20240417,125400,405144380,16790,16790,16790,16790,11
|
|
20240417,125300,404959690,16790,16790,16790,16790,17
|
|
20240417,125200,404674260,16790,16790,16790,16790,34
|
|
20240417,125100,404103400,16790,16800,16800,16790,24
|
|
20240417,125000,403700210,16800,16800,16800,16800,16
|
|
20240417,124900,403431410,16800,16800,16800,16800,25
|
|
20240417,124800,403011410,16800,16800,16800,16800,17
|
|
20240417,124700,402725810,16800,16800,16800,16800,17
|
|
20240417,124600,402440210,16790,16790,16800,16790,14
|
|
20240417,124500,402205090,16790,16790,16790,16790,20
|
|
20240417,124400,401869290,16790,16790,16790,16790,20
|
|
20240417,124300,401533490,16790,16790,16790,16790,23
|
|
20240417,124200,401147320,16790,16790,16790,16790,24
|
|
20240417,124100,400744360,16790,16780,16790,16780,12
|
|
20240417,124000,400542920,16780,16780,16780,16780,16
|
|
20240417,123900,400274440,16780,16780,16780,16780,19
|
|
20240417,123800,399955620,16780,16780,16780,16780,54
|
|
20240417,123700,399049500,16770,16770,16770,16770,8
|
|
20240417,123600,398915340,16770,16760,16770,16760,33
|
|
20240417,123500,398362020,16760,16750,16760,16750,13
|
|
20240417,123400,398144260,16750,16750,16750,16750,20
|
|
20240417,123300,397809260,16750,16750,16750,16750,27
|
|
20240417,123200,397357010,16740,16740,16740,16740,0
|
|
20240417,123100,397357010,16740,16780,16780,16740,148
|
|
20240417,123000,394877960,16780,16750,16780,16750,221
|
|
20240417,122900,391170210,16750,16780,16780,16750,80
|
|
20240417,122800,389829730,16780,16790,16790,16780,27
|
|
20240417,122700,389376480,16790,16790,16790,16790,13
|
|
20240417,122600,389158210,16790,16790,16790,16790,20
|
|
20240417,122500,388822410,16790,16780,16790,16780,14
|
|
20240417,122400,388587400,16780,16780,16780,16780,22
|
|
20240417,122300,388218240,16780,16780,16780,16780,23
|
|
20240417,122200,387832300,16780,16780,16780,16780,27
|
|
20240417,122100,387379240,16780,16780,16780,16780,24
|
|
20240417,122000,386976520,16780,16790,16790,16780,15
|
|
20240417,121900,386724760,16780,16790,16790,16780,24
|
|
20240417,121800,386321810,16790,16790,16790,16790,12
|
|
20240417,121700,386120330,16790,16800,16800,16790,44
|
|
20240417,121600,385381420,16800,16790,16800,16790,4
|
|
20240417,121500,385314230,16790,16790,16790,16790,22
|
|
20240417,121400,384944850,16790,16790,16790,16790,40
|
|
20240417,121300,384273250,16780,16780,16780,16780,0
|
|
20240417,121200,384273250,16780,16800,16800,16780,22
|
|
20240417,121100,383903730,16800,16800,16800,16800,19
|
|
20240417,121000,383584530,16800,16800,16800,16800,24
|
|
20240417,120900,383181330,16800,16800,16800,16800,19
|
|
20240417,120800,382862130,16800,16800,16800,16800,20
|
|
20240417,120700,382526130,16800,16800,16800,16800,22
|
|
20240417,120600,382156530,16800,16800,16800,16800,19
|
|
20240417,120500,381837330,16800,16800,16800,16800,31
|
|
20240417,120400,381316530,16770,16770,16770,16770,0
|
|
20240417,120300,381316530,16770,16780,16780,16770,57
|
|
20240417,120200,380360080,16770,16770,16770,16770,0
|
|
20240417,120100,380360080,16770,16780,16780,16770,239
|
|
20240417,120000,376350350,16780,16760,16780,16760,224
|
|
20240417,115900,372594650,16760,16760,16760,16760,23
|
|
20240417,115800,372209170,16760,16760,16760,16760,26
|
|
20240417,115700,371773410,16750,16750,16750,16750,0
|
|
20240417,115600,371773410,16750,16780,16780,16750,94
|
|
20240417,115500,370197200,16780,16780,16780,16780,15
|
|
20240417,115400,369945500,16780,16780,16780,16780,23
|
|
20240417,115300,369559560,16780,16780,16780,16780,27
|
|
20240417,115200,369106500,16750,16780,16780,16750,29
|
|
20240417,115100,368620480,16780,16780,16780,16780,58
|
|
20240417,115000,367647240,16740,16740,16740,16740,0
|
|
20240417,114900,367647240,16740,16740,16740,16740,0
|
|
20240417,114800,367647240,16740,16730,16740,16730,99
|
|
20240417,114700,365990370,16730,16810,16810,16730,90
|
|
20240417,114600,364480570,16770,16780,16810,16770,97
|
|
20240417,114500,362853030,16770,16760,16770,16760,65
|
|
20240417,114400,361763580,16660,16660,16660,16660,0
|
|
20240417,114300,361763580,16660,16660,16660,16660,0
|
|
20240417,114200,361763580,16660,16660,16660,16660,3622
|
|
20240417,114100,301421060,16660,16660,16660,16660,238
|
|
20240417,114000,297455980,16660,16660,16660,16660,26
|
|
20240417,113900,297022820,16660,16660,16660,16660,332
|
|
20240417,113800,291491700,16660,16660,16660,16660,24
|
|
20240417,113700,291091860,16650,16660,16660,16650,15
|
|
20240417,113600,290841980,16660,16650,16660,16650,26
|
|
20240417,113500,290408840,16660,16660,16660,16660,17
|
|
20240417,113400,290125620,16660,16660,16660,16660,36
|
|
20240417,113300,289525860,16660,16660,16660,16660,8
|
|
20240417,113200,289392580,16650,16660,16660,16650,12
|
|
20240417,113100,289192670,16660,16660,16660,16660,23
|
|
20240417,113000,288809490,16660,16660,16660,16660,26
|
|
20240417,112900,288376330,16660,16660,16660,16660,18
|
|
20240417,112800,288076450,16660,16660,16660,16660,26
|
|
20240417,112700,287643290,16660,16660,16660,16660,24
|
|
20240417,112600,287243450,16660,16660,16660,16660,14
|
|
20240417,112500,287010210,16660,16660,16660,16660,18
|
|
20240417,112400,286710330,16660,16660,16660,16660,29
|
|
20240417,112300,286227190,16660,16660,16660,16660,20
|
|
20240417,112200,285893990,16660,16660,16660,16660,137
|
|
20240417,112100,283611570,16660,16660,16660,16660,45
|
|
20240417,112000,282861870,16660,16660,16660,16660,1297
|
|
20240417,111900,261253850,16660,16660,16660,16660,21
|
|
20240417,111800,260903990,16660,16660,16660,16660,168
|
|
20240417,111700,258105110,16660,16660,16660,16660,87
|
|
20240417,111600,256655690,16660,16660,16660,16650,54
|
|
20240417,111500,255756130,16660,16660,16660,16660,168
|
|
20240417,111400,252957250,16660,16660,16660,16660,23
|
|
20240417,111300,252574070,16660,16660,16660,16660,13
|
|
20240417,111200,252357490,16660,16660,16660,16660,45
|
|
20240417,111100,251607790,16660,16660,16660,16660,118
|
|
20240417,111000,249641910,16660,16660,16660,16660,13
|
|
20240417,110900,249425330,16660,16660,16660,16660,30
|
|
20240417,110800,248925530,16660,16660,16660,16660,19
|
|
20240417,110700,248608990,16660,16660,16660,16660,20
|
|
20240417,110600,248275790,16660,16660,16660,16660,20
|
|
20240417,110500,247942590,16660,16650,16660,16650,2009
|
|
20240417,110400,214481520,16650,16660,16660,16650,156
|
|
20240417,110300,211882570,16660,16630,16660,16620,2923
|
|
20240417,110200,163193460,16620,16650,16650,16620,74
|
|
20240417,110100,161962400,16650,16660,16660,16650,38
|
|
20240417,110000,161329510,16660,16660,16660,16660,266
|
|
20240417,105900,156897950,16660,16660,16660,16660,55
|
|
20240417,105800,155981650,16660,16660,16660,16660,16
|
|
20240417,105700,155715090,16660,16660,16660,16660,1901
|
|
20240417,105600,124044430,16660,16820,16820,16650,3578
|
|
20240417,105500,64402810,16810,16810,16810,16810,0
|
|
20240417,105400,64402810,16810,16810,16810,16810,0
|
|
20240417,105300,64402810,16810,16810,16810,16810,1
|
|
20240417,105200,64386000,16850,16860,16860,16850,42
|
|
20240417,105100,63678200,16860,16860,16860,16860,25
|
|
20240417,105000,63256700,16850,16850,16850,16850,11
|
|
20240417,104900,63071350,16850,16850,16850,16850,18
|
|
20240417,104800,62768050,16850,16810,16850,16810,18
|
|
20240417,104700,62465190,16810,16800,16810,16800,77
|
|
20240417,104600,61170970,16800,16800,16800,16800,23
|
|
20240417,104500,60784570,16800,16800,16800,16800,17
|
|
20240417,104400,60498970,16800,16790,16800,16790,38
|
|
20240417,104300,59860860,16800,16790,16800,16790,73
|
|
20240417,104200,58634590,16790,16790,16790,16790,20
|
|
20240417,104100,58298790,16790,16790,16790,16790,18
|
|
20240417,104000,57996570,16790,16770,16790,16770,26
|
|
20240417,103900,57560330,16780,16770,16790,16770,23
|
|
20240417,103800,57174350,16770,16770,16770,16770,15
|
|
20240417,103700,56922800,16760,16840,16840,16760,23
|
|
20240417,103600,56536680,16850,16770,16850,16770,103
|
|
20240417,103500,54805930,16770,16740,16850,16740,166
|
|
20240417,103400,52025850,16740,16740,16740,16740,25
|
|
20240417,103300,51607350,16740,16740,16740,16740,59
|
|
20240417,103200,50619690,16740,16740,16740,16740,18
|
|
20240417,103100,50318370,16740,16740,16740,16740,14
|
|
20240417,103000,50084010,16730,16730,16730,16730,122
|
|
20240417,102900,48042950,16730,16730,16730,16730,21
|
|
20240417,102800,47691620,16730,16730,16730,16730,0
|
|
20240417,102700,47691620,16730,16730,16730,16730,5
|
|
20240417,102600,47607970,16730,16730,16730,16730,76
|
|
20240417,102500,46336490,16730,16730,16730,16730,0
|
|
20240417,102400,46336490,16730,16730,16730,16730,0
|
|
20240417,102300,46336490,16730,16730,16730,16730,0
|
|
20240417,102200,46336490,16730,16730,16730,16730,0
|
|
20240417,102100,46336490,16730,16730,16730,16730,0
|
|
20240417,102000,46336490,16730,16730,16730,16730,0
|
|
20240417,101900,46336490,16730,16700,16730,16700,61
|
|
20240417,101800,45317730,16690,16690,16690,16690,1
|
|
20240417,101700,45301040,16730,16750,16750,16700,134
|
|
20240417,101600,43063160,16710,16750,16750,16710,187
|
|
20240417,101500,39935990,16790,16730,16790,16710,286
|
|
20240417,101400,35153850,16730,16730,16730,16730,0
|
|
20240417,101300,35153850,16730,16730,16730,16720,151
|
|
20240417,101200,32628000,16770,16770,16770,16770,1
|
|
20240417,101100,32611230,16730,16730,16730,16730,129
|
|
20240417,101000,30453060,16720,16730,16730,16720,91
|
|
20240417,100900,28931530,16770,16770,16770,16770,1
|
|
20240417,100800,28914760,16750,16770,16770,16750,169
|
|
20240417,100700,26082580,16800,16790,16800,16770,173
|
|
20240417,100600,23180610,16790,16800,16800,16790,121
|
|
20240417,100500,21148760,16820,16830,16830,16820,90
|
|
20240417,100400,19634710,16860,16860,16860,16860,0
|
|
20240417,100300,19634710,16860,16860,16860,16860,0
|
|
20240417,100200,19634710,16860,16860,16860,16860,2
|
|
20240417,100100,19600990,16830,16830,16830,16830,1
|
|
20240417,100000,19584160,16860,16860,16860,16860,0
|
|
20240417,095900,19584160,16860,16860,16860,16860,0
|
|
20240417,095800,19584160,16860,16860,16860,16860,0
|
|
20240417,095700,19584160,16860,16860,16860,16860,0
|
|
20240417,095600,19584160,16860,16860,16860,16860,1
|
|
20240417,095500,19567300,16820,16820,16820,16820,0
|
|
20240417,095400,19567300,16820,16820,16820,16820,1
|
|
20240417,095300,19550480,16860,16860,16860,16860,0
|
|
20240417,095200,19550480,16860,16860,16860,16860,0
|
|
20240417,095100,19550480,16860,16860,16860,16860,0
|
|
20240417,095000,19550480,16860,16860,16860,16860,0
|
|
20240417,094900,19550480,16860,16860,16860,16860,0
|
|
20240417,094800,19550480,16860,16860,16860,16860,0
|
|
20240417,094700,19550480,16860,16860,16860,16860,8
|
|
20240417,094600,19415600,16860,16860,16860,16860,0
|
|
20240417,094500,19415600,16860,16860,16860,16860,0
|
|
20240417,094400,19415600,16860,16860,16860,16860,0
|
|
20240417,094300,19415600,16860,16860,16860,16860,0
|
|
20240417,094200,19415600,16860,16860,16860,16860,0
|
|
20240417,094100,19415600,16860,16860,16860,16860,1
|
|
20240417,094000,19398740,16850,16850,16850,16850,216
|
|
20240417,093900,15759140,16850,16850,16850,16850,0
|
|
20240417,093800,15759140,16850,16850,16850,16850,0
|
|
20240417,093700,15759140,16850,16850,16850,16850,84
|
|
20240417,093600,14343740,16850,16850,16850,16850,0
|
|
20240417,093500,14343740,16850,16850,16850,16850,1
|
|
20240417,093400,14326890,16810,16810,16810,16810,60
|
|
20240417,093300,13318290,16850,16850,16850,16850,0
|
|
20240417,093200,13318290,16850,16850,16850,16850,0
|
|
20240417,093100,13318290,16850,16820,16850,16820,11
|
|
20240417,093000,13133000,16810,16810,16810,16810,0
|
|
20240417,092900,13133000,16810,16810,16810,16810,9
|
|
20240417,092800,12981710,16800,16800,16800,16800,10
|
|
20240417,092700,12813710,16850,16850,16850,16850,0
|
|
20240417,092600,12813710,16850,16850,16850,16850,0
|
|
20240417,092500,12813710,16850,16850,16850,16850,0
|
|
20240417,092400,12813710,16850,16850,16850,16850,0
|
|
20240417,092300,12813710,16850,16850,16850,16850,1
|
|
20240417,092200,12796860,16770,16770,16770,16770,0
|
|
20240417,092100,12796860,16770,16770,16770,16770,0
|
|
20240417,092000,12796860,16770,16770,16770,16770,10
|
|
20240417,091900,12629160,16770,16770,16770,16770,0
|
|
20240417,091800,12629160,16770,16770,16770,16770,95
|
|
20240417,091700,11036010,16880,16880,16880,16880,1
|
|
20240417,091600,11019130,16880,16870,16880,16870,5
|
|
20240417,091500,10934750,16860,16860,16860,16860,0
|
|
20240417,091400,10934750,16860,16860,16860,16860,0
|
|
20240417,091300,10934750,16860,16770,16860,16770,77
|
|
20240417,091200,9642620,16770,16840,16840,16770,238
|
|
20240417,091100,5651290,16840,16840,16840,16840,1
|
|
20240417,091000,5634450,16870,16870,16870,16870,1
|
|
20240417,090900,5617580,16760,16760,16760,16760,11
|
|
20240417,090800,5433220,16800,16800,16800,16800,130
|
|
20240417,090700,3249220,16940,16940,16940,16940,0
|
|
20240417,090600,3249220,16940,16850,16940,16850,98
|
|
20240417,090500,1597830,16980,16980,16980,16980,0
|
|
20240417,090400,1597830,16980,16980,16980,16980,0
|
|
20240417,090300,1597830,16980,16980,16980,16980,1
|
|
20240417,090200,1580850,16900,16990,16990,16900,51
|
|
20240417,090100,718860,17020,17020,17020,17020,0
|
|
20240417,090000,718860,17020,16710,17020,16710,43
|