695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,203200,465791420,16460,16460,16460,16460,521
|
|
20240418,203100,465791420,16460,16460,16460,16460,0
|
|
20240418,203000,465791420,16460,16460,16460,16460,0
|
|
20240418,202900,465791420,16460,16460,16460,16460,0
|
|
20240418,202800,465791420,16460,16460,16460,16460,0
|
|
20240418,202700,465791420,16460,16460,16460,16460,0
|
|
20240418,202600,465791420,16460,16460,16460,16460,0
|
|
20240418,202500,465791420,16460,16460,16460,16460,0
|
|
20240418,202400,465791420,16460,16460,16460,16460,0
|
|
20240418,202300,465791420,16460,16460,16460,16460,0
|
|
20240418,202200,465791420,16460,16460,16460,16460,0
|
|
20240418,202100,465791420,16460,16460,16460,16460,0
|
|
20240418,202000,465791420,16460,16460,16460,16460,0
|
|
20240418,201900,465791420,16460,16460,16460,16460,0
|
|
20240418,201800,465791420,16460,16460,16460,16460,0
|
|
20240418,201700,465791420,16460,16460,16460,16460,0
|
|
20240418,201600,465791420,16460,16460,16460,16460,0
|
|
20240418,201500,465791420,16460,16460,16460,16460,0
|
|
20240418,201400,465791420,16460,16460,16460,16460,0
|
|
20240418,201300,465791420,16460,16460,16460,16460,0
|
|
20240418,201200,465791420,16460,16460,16460,16460,0
|
|
20240418,201100,465791420,16460,16460,16460,16460,0
|
|
20240418,201000,465791420,16460,16460,16460,16460,0
|
|
20240418,200900,465791420,16460,16460,16460,16460,0
|
|
20240418,200800,465791420,16460,16460,16460,16460,0
|
|
20240418,200700,465791420,16460,16460,16460,16460,0
|
|
20240418,200600,465791420,16460,16460,16460,16460,0
|
|
20240418,200500,465791420,16460,16460,16460,16460,0
|
|
20240418,200400,465791420,16460,16460,16460,16460,0
|
|
20240418,200300,465791420,16460,16460,16460,16460,0
|
|
20240418,200200,465791420,16460,16460,16460,16460,521
|
|
20240418,200100,465791420,16460,16460,16460,16460,0
|
|
20240418,200000,465791420,16460,16460,16460,16460,0
|
|
20240418,195900,465791420,16460,16460,16460,16460,0
|
|
20240418,195800,465791420,16460,16460,16460,16460,0
|
|
20240418,195700,465791420,16460,16460,16460,16460,0
|
|
20240418,195600,465791420,16460,16460,16460,16460,0
|
|
20240418,195500,465791420,16460,16460,16460,16460,0
|
|
20240418,195400,465791420,16460,16460,16460,16460,0
|
|
20240418,195300,465791420,16460,16460,16460,16460,0
|
|
20240418,195200,465791420,16460,16460,16460,16460,0
|
|
20240418,195100,465791420,16460,16460,16460,16460,0
|
|
20240418,195000,465791420,16460,16460,16460,16460,0
|
|
20240418,194900,465791420,16460,16460,16460,16460,0
|
|
20240418,194800,465791420,16460,16460,16460,16460,0
|
|
20240418,194700,465791420,16460,16460,16460,16460,0
|
|
20240418,194600,465791420,16460,16460,16460,16460,0
|
|
20240418,194500,465791420,16460,16460,16460,16460,0
|
|
20240418,194400,465791420,16460,16460,16460,16460,0
|
|
20240418,194300,465791420,16460,16460,16460,16460,0
|
|
20240418,194200,465791420,16460,16460,16460,16460,0
|
|
20240418,194100,465791420,16460,16460,16460,16460,0
|
|
20240418,194000,465791420,16460,16460,16460,16460,0
|
|
20240418,193900,465791420,16460,16460,16460,16460,0
|
|
20240418,193800,465791420,16460,16460,16460,16460,0
|
|
20240418,193700,465791420,16460,16460,16460,16460,0
|
|
20240418,193600,465791420,16460,16460,16460,16460,0
|
|
20240418,193500,465791420,16460,16460,16460,16460,0
|
|
20240418,193400,465791420,16460,16460,16460,16460,0
|
|
20240418,193300,465791420,16460,16460,16460,16460,0
|
|
20240418,193200,465791420,16460,16460,16460,16460,521
|
|
20240418,193100,465791420,16460,16460,16460,16460,0
|
|
20240418,193000,465791420,16460,16460,16460,16460,0
|
|
20240418,192900,465791420,16460,16460,16460,16460,0
|
|
20240418,192800,465791420,16460,16460,16460,16460,0
|
|
20240418,192700,465791420,16460,16460,16460,16460,0
|
|
20240418,192600,465791420,16460,16460,16460,16460,0
|
|
20240418,192500,465791420,16460,16460,16460,16460,0
|
|
20240418,192400,465791420,16460,16460,16460,16460,0
|
|
20240418,192300,465791420,16460,16460,16460,16460,0
|
|
20240418,192200,465791420,16460,16460,16460,16460,0
|
|
20240418,192100,465791420,16460,16460,16460,16460,0
|
|
20240418,192000,465791420,16460,16460,16460,16460,0
|
|
20240418,191900,465791420,16460,16460,16460,16460,0
|
|
20240418,191800,465791420,16460,16460,16460,16460,0
|
|
20240418,191700,465791420,16460,16460,16460,16460,0
|
|
20240418,191600,465791420,16460,16460,16460,16460,0
|
|
20240418,191500,465791420,16460,16460,16460,16460,0
|
|
20240418,191400,465791420,16460,16460,16460,16460,0
|
|
20240418,191300,465791420,16460,16460,16460,16460,0
|
|
20240418,191200,465791420,16460,16460,16460,16460,0
|
|
20240418,191100,465791420,16460,16460,16460,16460,0
|
|
20240418,191000,465791420,16460,16460,16460,16460,0
|
|
20240418,190900,465791420,16460,16460,16460,16460,0
|
|
20240418,190800,465791420,16460,16460,16460,16460,0
|
|
20240418,190700,465791420,16460,16460,16460,16460,0
|
|
20240418,190600,465791420,16460,16460,16460,16460,0
|
|
20240418,190500,465791420,16460,16460,16460,16460,0
|
|
20240418,190400,465791420,16460,16460,16460,16460,0
|
|
20240418,190300,465791420,16460,16460,16460,16460,0
|
|
20240418,190200,465791420,16460,16460,16460,16460,521
|
|
20240418,190100,465791420,16460,16460,16460,16460,0
|
|
20240418,190000,465791420,16460,16460,16460,16460,0
|
|
20240418,185900,465791420,16460,16460,16460,16460,0
|
|
20240418,185800,465791420,16460,16460,16460,16460,0
|
|
20240418,185700,465791420,16460,16460,16460,16460,0
|
|
20240418,185600,465791420,16460,16460,16460,16460,0
|
|
20240418,185500,465791420,16460,16460,16460,16460,0
|
|
20240418,185400,465791420,16460,16460,16460,16460,0
|
|
20240418,185300,465791420,16460,16460,16460,16460,0
|
|
20240418,185200,465791420,16460,16460,16460,16460,0
|
|
20240418,185100,465791420,16460,16460,16460,16460,0
|
|
20240418,185000,465791420,16460,16460,16460,16460,0
|
|
20240418,184900,465791420,16460,16460,16460,16460,0
|
|
20240418,184800,465791420,16460,16460,16460,16460,0
|
|
20240418,184700,465791420,16460,16460,16460,16460,0
|
|
20240418,184600,465791420,16460,16460,16460,16460,0
|
|
20240418,184500,465791420,16460,16460,16460,16460,0
|
|
20240418,184400,465791420,16460,16460,16460,16460,0
|
|
20240418,184300,465791420,16460,16460,16460,16460,0
|
|
20240418,184200,465791420,16460,16460,16460,16460,0
|
|
20240418,184100,465791420,16460,16460,16460,16460,0
|
|
20240418,184000,465791420,16460,16460,16460,16460,0
|
|
20240418,183900,465791420,16460,16460,16460,16460,0
|
|
20240418,183800,465791420,16460,16460,16460,16460,0
|
|
20240418,183700,465791420,16460,16460,16460,16460,0
|
|
20240418,183600,465791420,16460,16460,16460,16460,0
|
|
20240418,183500,465791420,16460,16460,16460,16460,0
|
|
20240418,183400,465791420,16460,16460,16460,16460,0
|
|
20240418,183300,465791420,16460,16460,16460,16460,0
|
|
20240418,183200,465791420,16460,16460,16460,16460,521
|
|
20240418,183100,465791420,16460,16460,16460,16460,0
|
|
20240418,183000,465791420,16460,16460,16460,16460,0
|
|
20240418,182900,465791420,16460,16460,16460,16460,0
|
|
20240418,182800,465791420,16460,16460,16460,16460,0
|
|
20240418,182700,465791420,16460,16460,16460,16460,0
|
|
20240418,182600,465791420,16460,16460,16460,16460,0
|
|
20240418,182500,465791420,16460,16460,16460,16460,0
|
|
20240418,182400,465791420,16460,16460,16460,16460,0
|
|
20240418,182300,465791420,16460,16460,16460,16460,0
|
|
20240418,182200,465791420,16460,16460,16460,16460,0
|
|
20240418,182100,465791420,16460,16460,16460,16460,0
|
|
20240418,182000,465791420,16460,16460,16460,16460,0
|
|
20240418,181900,465791420,16460,16460,16460,16460,0
|
|
20240418,181800,465791420,16460,16460,16460,16460,0
|
|
20240418,181700,465791420,16460,16460,16460,16460,0
|
|
20240418,181600,465791420,16460,16460,16460,16460,0
|
|
20240418,181500,465791420,16460,16460,16460,16460,0
|
|
20240418,181400,465791420,16460,16460,16460,16460,0
|
|
20240418,181300,465791420,16460,16460,16460,16460,0
|
|
20240418,181200,465791420,16460,16460,16460,16460,0
|
|
20240418,181100,465791420,16460,16460,16460,16460,0
|
|
20240418,181000,465791420,16460,16460,16460,16460,0
|
|
20240418,180900,465791420,16460,16460,16460,16460,0
|
|
20240418,180800,465791420,16460,16460,16460,16460,0
|
|
20240418,180700,465791420,16460,16460,16460,16460,0
|
|
20240418,180600,465791420,16460,16460,16460,16460,0
|
|
20240418,180500,465791420,16460,16460,16460,16460,0
|
|
20240418,180400,465791420,16460,16460,16460,16460,0
|
|
20240418,180300,465791420,16460,16460,16460,16460,0
|
|
20240418,180200,465791420,16460,16460,16460,16460,521
|
|
20240418,180100,465791420,16460,16460,16460,16460,0
|
|
20240418,180000,465791420,16460,16460,16460,16460,0
|
|
20240418,175900,465791420,16460,16460,16460,16460,0
|
|
20240418,175800,465791420,16460,16460,16460,16460,0
|
|
20240418,175700,465791420,16460,16460,16460,16460,0
|
|
20240418,175600,465791420,16460,16460,16460,16460,0
|
|
20240418,175500,465791420,16460,16460,16460,16460,0
|
|
20240418,175400,465791420,16460,16460,16460,16460,0
|
|
20240418,175300,465791420,16460,16460,16460,16460,0
|
|
20240418,175200,465791420,16460,16460,16460,16460,0
|
|
20240418,175100,465791420,16460,16460,16460,16460,0
|
|
20240418,175000,465791420,16460,16460,16460,16460,0
|
|
20240418,174900,465791420,16460,16460,16460,16460,0
|
|
20240418,174800,465791420,16460,16460,16460,16460,0
|
|
20240418,174700,465791420,16460,16460,16460,16460,0
|
|
20240418,174600,465791420,16460,16460,16460,16460,0
|
|
20240418,174500,465791420,16460,16460,16460,16460,0
|
|
20240418,174400,465791420,16460,16460,16460,16460,0
|
|
20240418,174300,465791420,16460,16460,16460,16460,0
|
|
20240418,174200,465791420,16460,16460,16460,16460,0
|
|
20240418,174100,465791420,16460,16460,16460,16460,0
|
|
20240418,174000,465791420,16460,16460,16460,16460,0
|
|
20240418,173900,465791420,16460,16460,16460,16460,0
|
|
20240418,173800,465791420,16460,16460,16460,16460,0
|
|
20240418,173700,465791420,16460,16460,16460,16460,0
|
|
20240418,173600,465791420,16460,16460,16460,16460,0
|
|
20240418,173500,465791420,16460,16460,16460,16460,0
|
|
20240418,173400,465791420,16460,16460,16460,16460,0
|
|
20240418,173300,465791420,16460,16460,16460,16460,0
|
|
20240418,173200,465791420,16460,16460,16460,16460,521
|
|
20240418,173100,465791420,16460,16460,16460,16460,0
|
|
20240418,173000,465791420,16460,16460,16460,16460,0
|
|
20240418,172900,465791420,16460,16460,16460,16460,0
|
|
20240418,172800,465791420,16460,16460,16460,16460,0
|
|
20240418,172700,465791420,16460,16460,16460,16460,0
|
|
20240418,172600,465791420,16460,16460,16460,16460,0
|
|
20240418,172500,465791420,16460,16460,16460,16460,0
|
|
20240418,172400,465791420,16460,16460,16460,16460,0
|
|
20240418,172300,465791420,16460,16460,16460,16460,0
|
|
20240418,172200,465791420,16460,16460,16460,16460,0
|
|
20240418,172100,465791420,16460,16460,16460,16460,0
|
|
20240418,172000,465791420,16460,16460,16460,16460,0
|
|
20240418,171900,465791420,16460,16460,16460,16460,0
|
|
20240418,171800,465791420,16460,16460,16460,16460,0
|
|
20240418,171700,465791420,16460,16460,16460,16460,0
|
|
20240418,171600,465791420,16460,16460,16460,16460,0
|
|
20240418,171500,465791420,16460,16460,16460,16460,0
|
|
20240418,171400,465791420,16460,16460,16460,16460,0
|
|
20240418,171300,465791420,16460,16460,16460,16460,0
|
|
20240418,171200,465791420,16460,16460,16460,16460,0
|
|
20240418,171100,465791420,16460,16460,16460,16460,0
|
|
20240418,171000,465791420,16460,16460,16460,16460,0
|
|
20240418,170900,465791420,16460,16460,16460,16460,0
|
|
20240418,170800,465791420,16460,16460,16460,16460,0
|
|
20240418,170700,465791420,16460,16460,16460,16460,0
|
|
20240418,170600,465791420,16460,16460,16460,16460,0
|
|
20240418,170500,465791420,16460,16460,16460,16460,0
|
|
20240418,170400,465791420,16460,16460,16460,16460,0
|
|
20240418,170300,465791420,16460,16460,16460,16460,0
|
|
20240418,170200,465791420,16460,16460,16460,16460,521
|
|
20240418,170100,465791420,16460,16460,16460,16460,0
|
|
20240418,170000,465791420,16460,16460,16460,16460,0
|
|
20240418,165900,465791420,16460,16460,16460,16460,0
|
|
20240418,165800,465791420,16460,16460,16460,16460,0
|
|
20240418,165700,465791420,16460,16460,16460,16460,0
|
|
20240418,165600,465791420,16460,16460,16460,16460,0
|
|
20240418,165500,465791420,16460,16460,16460,16460,0
|
|
20240418,165400,465791420,16460,16460,16460,16460,0
|
|
20240418,165300,465791420,16460,16460,16460,16460,0
|
|
20240418,165200,465791420,16460,16460,16460,16460,0
|
|
20240418,165100,465791420,16460,16460,16460,16460,0
|
|
20240418,165000,465791420,16460,16460,16460,16460,0
|
|
20240418,164900,465791420,16460,16460,16460,16460,0
|
|
20240418,164800,465791420,16460,16460,16460,16460,0
|
|
20240418,164700,465791420,16460,16460,16460,16460,0
|
|
20240418,164600,465791420,16460,16460,16460,16460,0
|
|
20240418,164500,465791420,16460,16460,16460,16460,0
|
|
20240418,164400,465791420,16460,16460,16460,16460,0
|
|
20240418,164300,465791420,16460,16460,16460,16460,0
|
|
20240418,164200,465791420,16460,16460,16460,16460,0
|
|
20240418,164100,465791420,16460,16460,16460,16460,0
|
|
20240418,164000,465791420,16460,16460,16460,16460,0
|
|
20240418,163900,465791420,16460,16460,16460,16460,0
|
|
20240418,163800,465791420,16460,16460,16460,16460,0
|
|
20240418,163700,465791420,16460,16460,16460,16460,0
|
|
20240418,163600,465791420,16460,16460,16460,16460,0
|
|
20240418,163500,465791420,16460,16460,16460,16460,0
|
|
20240418,163400,465791420,16460,16460,16460,16460,0
|
|
20240418,163300,465791420,16460,16460,16460,16460,0
|
|
20240418,163200,465791420,16460,16460,16460,16460,521
|
|
20240418,163100,465791420,16460,16460,16460,16460,0
|
|
20240418,163000,465791420,16460,16460,16460,16460,0
|
|
20240418,162900,465791420,16460,16460,16460,16460,0
|
|
20240418,162800,465791420,16460,16460,16460,16460,0
|
|
20240418,162700,465791420,16460,16460,16460,16460,0
|
|
20240418,162600,465791420,16460,16460,16460,16460,0
|
|
20240418,162500,465791420,16460,16460,16460,16460,0
|
|
20240418,162400,465791420,16460,16460,16460,16460,0
|
|
20240418,162300,465791420,16460,16460,16460,16460,0
|
|
20240418,162200,465791420,16460,16460,16460,16460,0
|
|
20240418,162100,465791420,16460,16460,16460,16460,0
|
|
20240418,162000,465791420,16460,16460,16460,16460,0
|
|
20240418,161900,465791420,16460,16460,16460,16460,0
|
|
20240418,161800,465791420,16460,16460,16460,16460,0
|
|
20240418,161700,465791420,16460,16460,16460,16460,0
|
|
20240418,161600,465791420,16460,16460,16460,16460,0
|
|
20240418,161500,465791420,16460,16460,16460,16460,0
|
|
20240418,161400,465791420,16460,16460,16460,16460,0
|
|
20240418,161300,465791420,16460,16460,16460,16460,0
|
|
20240418,161200,465791420,16460,16460,16460,16460,0
|
|
20240418,161100,465791420,16460,16460,16460,16460,0
|
|
20240418,161000,465791420,16460,16460,16460,16460,0
|
|
20240418,160900,465791420,16460,16460,16460,16460,0
|
|
20240418,160800,465791420,16460,16460,16460,16460,0
|
|
20240418,160700,465791420,16460,16460,16460,16460,0
|
|
20240418,160600,465791420,16460,16460,16460,16460,0
|
|
20240418,160500,465791420,16460,16460,16460,16460,0
|
|
20240418,160400,465791420,16460,16460,16460,16460,0
|
|
20240418,160300,465791420,16460,16460,16460,16460,0
|
|
20240418,160200,465791420,16460,16460,16460,16460,521
|
|
20240418,160100,465791420,16460,16460,16460,16460,0
|
|
20240418,160000,465791420,16460,16460,16460,16460,0
|
|
20240418,155900,465791420,16460,16460,16460,16460,0
|
|
20240418,155800,465791420,16460,16460,16460,16460,0
|
|
20240418,155700,465791420,16460,16460,16460,16460,0
|
|
20240418,155600,465791420,16460,16460,16460,16460,0
|
|
20240418,155500,465791420,16460,16460,16460,16460,0
|
|
20240418,155400,465791420,16460,16460,16460,16460,0
|
|
20240418,155300,465791420,16460,16460,16460,16460,0
|
|
20240418,155200,465791420,16460,16460,16460,16460,0
|
|
20240418,155100,465791420,16460,16460,16460,16460,0
|
|
20240418,155000,465791420,16460,16460,16460,16460,0
|
|
20240418,154900,465791420,16460,16460,16460,16460,0
|
|
20240418,154800,465791420,16460,16460,16460,16460,0
|
|
20240418,154700,465791420,16460,16460,16460,16460,0
|
|
20240418,154600,465791420,16460,16460,16460,16460,0
|
|
20240418,154500,465791420,16460,16460,16460,16460,0
|
|
20240418,154400,465791420,16460,16460,16460,16460,0
|
|
20240418,154300,465791420,16460,16460,16460,16460,0
|
|
20240418,154200,465791420,16460,16460,16460,16460,0
|
|
20240418,154100,465791420,16460,16460,16460,16460,0
|
|
20240418,154000,465791420,16460,16460,16460,16460,0
|
|
20240418,153900,465791420,16460,16460,16460,16460,0
|
|
20240418,153800,465791420,16460,16460,16460,16460,0
|
|
20240418,153700,465791420,16460,16460,16460,16460,0
|
|
20240418,153600,465791420,16460,16460,16460,16460,0
|
|
20240418,153500,465791420,16460,16460,16460,16460,0
|
|
20240418,153400,465791420,16460,16460,16460,16460,0
|
|
20240418,153300,465791420,16460,16460,16460,16460,0
|
|
20240418,153200,465791420,16460,16460,16460,16460,521
|
|
20240418,153100,465791420,16460,16460,16460,16460,0
|
|
20240418,153000,465791420,16460,16460,16460,16460,521
|
|
20240418,152900,457215760,16520,16520,16520,16520,0
|
|
20240418,152800,457215760,16520,16520,16520,16520,0
|
|
20240418,152700,457215760,16520,16520,16520,16520,0
|
|
20240418,152600,457215760,16520,16520,16520,16520,0
|
|
20240418,152500,457215760,16520,16520,16520,16520,0
|
|
20240418,152400,457215760,16520,16520,16520,16520,0
|
|
20240418,152300,457215760,16520,16520,16520,16520,0
|
|
20240418,152200,457215760,16520,16520,16520,16520,0
|
|
20240418,152100,457215760,16520,16520,16520,16520,0
|
|
20240418,152000,457215760,16520,16520,16520,16520,0
|
|
20240418,151900,457215760,16520,16520,16520,16520,4
|
|
20240418,151800,457149680,16520,16520,16520,16520,1
|
|
20240418,151700,457133160,16510,16510,16510,16510,0
|
|
20240418,151600,457133160,16510,16510,16510,16510,0
|
|
20240418,151500,457133160,16510,16470,16510,16470,2
|
|
20240418,151400,457100180,16510,16500,16510,16500,20
|
|
20240418,151300,456770170,16510,16510,16510,16510,1
|
|
20240418,151200,456753660,16500,16500,16500,16500,381
|
|
20240418,151100,450467160,16500,16490,16500,16490,42
|
|
20240418,151000,449774170,16470,16470,16470,16470,2
|
|
20240418,150900,449741230,16490,16480,16490,16480,31
|
|
20240418,150800,449230100,16480,16480,16480,16480,21
|
|
20240418,150700,448884020,16480,16480,16480,16480,1
|
|
20240418,150600,448867540,16470,16470,16470,16470,20
|
|
20240418,150500,448538140,16500,16500,16500,16500,0
|
|
20240418,150400,448538140,16500,16500,16500,16500,0
|
|
20240418,150300,448538140,16500,16470,16500,16470,4
|
|
20240418,150200,448472200,16480,16500,16500,16480,195
|
|
20240418,150100,445258580,16490,16490,16490,16490,10
|
|
20240418,150000,445093680,16490,16500,16500,16490,66
|
|
20240418,145900,444004890,16520,16520,16520,16520,5
|
|
20240418,145800,443922290,16510,16510,16510,16510,50
|
|
20240418,145700,443096790,16510,16510,16510,16510,2
|
|
20240418,145600,443063770,16510,16510,16510,16510,2
|
|
20240418,145500,443030750,16510,16510,16510,16510,0
|
|
20240418,145400,443030750,16510,16510,16510,16510,3
|
|
20240418,145300,442981220,16510,16510,16510,16510,0
|
|
20240418,145200,442981220,16510,16510,16510,16510,50
|
|
20240418,145100,442155720,16510,16510,16510,16510,135
|
|
20240418,145000,439926870,16510,16510,16510,16510,7
|
|
20240418,144900,439811300,16510,16510,16510,16510,20
|
|
20240418,144800,439481100,16510,16510,16510,16510,17
|
|
20240418,144700,439200430,16510,16510,16510,16510,20
|
|
20240418,144600,438870230,16510,16510,16510,16510,20
|
|
20240418,144500,438540030,16510,16510,16510,16510,9
|
|
20240418,144400,438391440,16510,16510,16510,16510,213
|
|
20240418,144300,434874810,16510,16500,16510,16500,23
|
|
20240418,144200,434495220,16500,16500,16500,16500,27
|
|
20240418,144100,434049720,16520,16520,16520,16520,21
|
|
20240418,144000,433702800,16520,16520,16520,16520,15
|
|
20240418,143900,433455000,16520,16510,16520,16510,23
|
|
20240418,143800,433075200,16510,16510,16510,16510,11
|
|
20240418,143700,432893590,16500,16500,16500,16500,43
|
|
20240418,143600,432184090,16490,16490,16490,16490,0
|
|
20240418,143500,432184090,16490,16490,16490,16490,3
|
|
20240418,143400,432134620,16490,16500,16500,16490,58
|
|
20240418,143300,431178180,16530,16530,16530,16530,17
|
|
20240418,143200,430897170,16530,16520,16530,16520,21
|
|
20240418,143100,430550050,16530,16530,16530,16530,13
|
|
20240418,143000,430335160,16540,16540,16540,16540,12
|
|
20240418,142900,430136680,16540,16540,16540,16540,11
|
|
20240418,142800,429954740,16530,16530,16530,16530,10
|
|
20240418,142700,429789440,16530,16530,16530,16530,23
|
|
20240418,142600,429409250,16530,16530,16530,16530,49
|
|
20240418,142500,428599280,16530,16530,16530,16530,0
|
|
20240418,142400,428599280,16530,16530,16530,16530,47
|
|
20240418,142300,427822370,16530,16530,16530,16530,0
|
|
20240418,142200,427822370,16530,16530,16530,16530,0
|
|
20240418,142100,427822370,16530,16530,16530,16530,43
|
|
20240418,142000,427111580,16530,16530,16530,16530,0
|
|
20240418,141900,427111580,16530,16530,16530,16530,28
|
|
20240418,141800,426648740,16530,16530,16530,16530,10
|
|
20240418,141700,426483440,16530,16530,16530,16530,16
|
|
20240418,141600,426218960,16530,16530,16530,16530,52
|
|
20240418,141500,425359400,16530,16530,16530,16530,10
|
|
20240418,141400,425194100,16520,16520,16520,16520,21
|
|
20240418,141300,424847180,16520,16520,16520,16520,17
|
|
20240418,141200,424566340,16520,16520,16520,16520,104
|
|
20240418,141100,422848260,16520,16520,16520,16520,19
|
|
20240418,141000,422534380,16520,16520,16520,16520,10
|
|
20240418,140900,422369180,16520,16520,16520,16520,46
|
|
20240418,140800,421609260,16500,16500,16500,16500,8
|
|
20240418,140700,421477260,16500,16500,16500,16500,13
|
|
20240418,140600,421262760,16500,16500,16500,16500,18
|
|
20240418,140500,420965760,16500,16500,16500,16500,11
|
|
20240418,140400,420784260,16500,16500,16500,16500,21
|
|
20240418,140300,420437760,16500,16500,16500,16500,20
|
|
20240418,140200,420107760,16500,16500,16500,16500,10
|
|
20240418,140100,419942760,16500,16500,16500,16500,26
|
|
20240418,140000,419513760,16500,16500,16500,16500,17
|
|
20240418,135900,419233260,16500,16500,16500,16500,7
|
|
20240418,135800,419117760,16500,16500,16500,16500,28
|
|
20240418,135700,418655760,16490,16490,16490,16490,6
|
|
20240418,135600,418556820,16490,16490,16490,16490,28
|
|
20240418,135500,418095100,16490,16490,16490,16490,32
|
|
20240418,135400,417567420,16490,16490,16490,16490,10
|
|
20240418,135300,417402520,16480,16480,16480,16480,0
|
|
20240418,135200,417402520,16480,16480,16480,16480,0
|
|
20240418,135100,417402520,16480,16480,16480,16480,15
|
|
20240418,135000,417155320,16480,16500,16500,16480,23
|
|
20240418,134900,416775900,16500,16500,16500,16500,10
|
|
20240418,134800,416610900,16500,16470,16500,16460,212
|
|
20240418,134700,413118910,16480,16520,16520,16480,590
|
|
20240418,134600,403385710,16520,16530,16530,16520,66
|
|
20240418,134500,402295230,16520,16520,16520,16520,0
|
|
20240418,134400,402295230,16520,16520,16520,16520,0
|
|
20240418,134300,402295230,16520,16530,16530,16520,115
|
|
20240418,134200,400395330,16530,16530,16530,16530,27
|
|
20240418,134100,399949020,16520,16520,16520,16520,0
|
|
20240418,134000,399949020,16520,16520,16520,16520,0
|
|
20240418,133900,399949020,16520,16530,16530,16520,111
|
|
20240418,133800,398115180,16530,16540,16540,16530,34
|
|
20240418,133700,397553020,16540,16540,16540,16540,23
|
|
20240418,133600,397172600,16540,16540,16540,16540,123
|
|
20240418,133500,395138180,16540,16540,16540,16540,16
|
|
20240418,133400,394873540,16540,16540,16540,16540,27
|
|
20240418,133300,394426960,16540,16540,16540,16540,15
|
|
20240418,133200,394178860,16540,16540,16540,16540,14
|
|
20240418,133100,393947300,16540,16540,16540,16540,19
|
|
20240418,133000,393633040,16540,16540,16540,16540,14
|
|
20240418,132900,393401480,16540,16540,16540,16540,22
|
|
20240418,132800,393037600,16540,16540,16540,16540,7
|
|
20240418,132700,392921820,16540,16540,16540,16540,28
|
|
20240418,132600,392458700,16540,16530,16540,16530,27
|
|
20240418,132500,392012160,16520,16520,16520,16520,0
|
|
20240418,132400,392012160,16520,16520,16520,16520,0
|
|
20240418,132300,392012160,16520,16540,16540,16520,115
|
|
20240418,132200,390112060,16540,16540,16540,16540,4
|
|
20240418,132100,390045900,16540,16540,16540,16540,16
|
|
20240418,132000,389781260,16540,16540,16540,16540,9
|
|
20240418,131900,389632400,16540,16540,16540,16540,19
|
|
20240418,131800,389318140,16540,16540,16540,16540,14
|
|
20240418,131700,389086580,16540,16540,16540,16540,13
|
|
20240418,131600,388871560,16540,16540,16540,16540,18
|
|
20240418,131500,388573840,16540,16540,16540,16540,15
|
|
20240418,131400,388325740,16540,16540,16540,16540,20
|
|
20240418,131300,387994940,16540,16540,16540,16540,17
|
|
20240418,131200,387713760,16540,16540,16540,16540,16
|
|
20240418,131100,387449120,16540,16540,16540,16540,23
|
|
20240418,131000,387068700,16540,16540,16540,16540,18
|
|
20240418,130900,386770980,16520,16520,16520,16520,0
|
|
20240418,130800,386770980,16520,16520,16520,16520,10
|
|
20240418,130700,386605780,16520,16520,16520,16520,62
|
|
20240418,130600,385581540,16510,16510,16510,16510,0
|
|
20240418,130500,385581540,16510,16510,16510,16510,0
|
|
20240418,130400,385581540,16510,16510,16510,16510,0
|
|
20240418,130300,385581540,16510,16530,16530,16510,100
|
|
20240418,130200,383930230,16530,16540,16540,16530,137
|
|
20240418,130100,381665470,16540,16540,16540,16540,15
|
|
20240418,130000,381417370,16540,16540,16540,16540,10
|
|
20240418,125900,381251970,16540,16540,16540,16540,26
|
|
20240418,125800,380821930,16540,16540,16540,16540,15
|
|
20240418,125700,380573830,16540,16540,16540,16540,4
|
|
20240418,125600,380507670,16530,16530,16530,16530,0
|
|
20240418,125500,380507670,16530,16530,16530,16530,6
|
|
20240418,125400,380408490,16540,16540,16540,16540,23
|
|
20240418,125300,380028070,16540,16540,16540,16540,6
|
|
20240418,125200,379928830,16540,16540,16540,16540,18
|
|
20240418,125100,379631110,16540,16540,16540,16540,6
|
|
20240418,125000,379531870,16540,16540,16540,16540,23
|
|
20240418,124900,379151450,16540,16540,16540,16540,26
|
|
20240418,124800,378721410,16540,16540,16540,16540,10
|
|
20240418,124700,378556010,16540,16540,16540,16540,14
|
|
20240418,124600,378324450,16540,16540,16540,16540,24
|
|
20240418,124500,377927490,16540,16540,16540,16540,5
|
|
20240418,124400,377844790,16540,16540,16540,16540,25
|
|
20240418,124300,377431290,16540,16540,16540,16540,6
|
|
20240418,124200,377332050,16540,16530,16540,16530,31
|
|
20240418,124100,376819610,16530,16540,16540,16530,36
|
|
20240418,124000,376224430,16540,16540,16540,16540,4
|
|
20240418,123900,376158270,16540,16540,16540,16540,32
|
|
20240418,123800,375628990,16540,16540,16540,16540,15
|
|
20240418,123700,375380890,16530,16530,16530,16530,20
|
|
20240418,123600,375050290,16540,16540,16540,16540,1
|
|
20240418,123500,375033750,16530,16540,16540,16530,18
|
|
20240418,123400,374736110,16540,16540,16540,16540,27
|
|
20240418,123300,374289530,16540,16540,16540,16540,26
|
|
20240418,123200,373859490,16540,16540,16540,16540,11
|
|
20240418,123100,373677550,16540,16540,16540,16540,22
|
|
20240418,123000,373313670,16540,16540,16540,16540,29
|
|
20240418,122900,372834010,16540,16540,16540,16540,11
|
|
20240418,122800,372652070,16530,16530,16530,16530,20
|
|
20240418,122700,372321470,16530,16530,16530,16530,13
|
|
20240418,122600,372106580,16530,16530,16530,16530,21
|
|
20240418,122500,371759450,16530,16530,16530,16530,42
|
|
20240418,122400,371065190,16530,16520,16530,16520,11
|
|
20240418,122300,370883370,16500,16500,16500,16500,0
|
|
20240418,122200,370883370,16500,16530,16530,16500,33
|
|
20240418,122100,370338240,16530,16530,16530,16530,4
|
|
20240418,122000,370272120,16530,16530,16530,16530,23
|
|
20240418,121900,369891930,16530,16530,16530,16530,12
|
|
20240418,121800,369693570,16530,16530,16530,16530,28
|
|
20240418,121700,369230730,16500,16530,16530,16500,64
|
|
20240418,121600,368174610,16530,16530,16530,16530,13
|
|
20240418,121500,367959720,16530,16530,16530,16530,19
|
|
20240418,121400,367645650,16530,16530,16530,16530,23
|
|
20240418,121300,367265460,16530,16530,16530,16530,28
|
|
20240418,121200,366802620,16540,16510,16540,16510,37
|
|
20240418,121100,366191030,16510,16510,16510,16510,188
|
|
20240418,121000,363087150,16510,16510,16510,16510,161
|
|
20240418,120900,360429040,16500,16500,16500,16500,0
|
|
20240418,120800,360429040,16500,16520,16520,16500,142
|
|
20240418,120700,358085510,16520,16520,16520,16520,20
|
|
20240418,120600,357755110,16520,16520,16520,16520,30
|
|
20240418,120500,357259510,16520,16520,16520,16520,30
|
|
20240418,120400,356763910,16520,16540,16540,16520,31
|
|
20240418,120300,356251490,16540,16540,16540,16540,11
|
|
20240418,120200,356069550,16540,16540,16540,16540,11
|
|
20240418,120100,355887610,16540,16540,16540,16540,15
|
|
20240418,120000,355639510,16540,16540,16540,16540,8
|
|
20240418,115900,355507190,16540,16540,16540,16540,22
|
|
20240418,115800,355143310,16540,16540,16540,16540,20
|
|
20240418,115700,354812510,16540,16530,16540,16530,34
|
|
20240418,115600,354250190,16530,16530,16530,16530,96
|
|
20240418,115500,352663310,16530,16530,16530,16530,143
|
|
20240418,115400,350299520,16530,16530,16530,16530,15
|
|
20240418,115300,350051570,16530,16530,16530,16530,24
|
|
20240418,115200,349654850,16530,16530,16530,16530,9
|
|
20240418,115100,349506080,16530,16530,16530,16530,21
|
|
20240418,115000,349158950,16530,16530,16530,16530,15
|
|
20240418,114900,348911000,16530,16530,16530,16530,37
|
|
20240418,114800,348299390,16530,16530,16530,16530,17
|
|
20240418,114700,348018380,16530,16530,16530,16530,12
|
|
20240418,114600,347820020,16530,16530,16530,16530,27
|
|
20240418,114500,347373710,16530,16520,16530,16520,24
|
|
20240418,114400,346977120,16510,16510,16510,16510,0
|
|
20240418,114300,346977120,16510,16530,16530,16510,17
|
|
20240418,114200,346696130,16530,16530,16530,16530,16
|
|
20240418,114100,346431650,16530,16530,16530,16530,16
|
|
20240418,114000,346167170,16530,16530,16530,16530,19
|
|
20240418,113900,345853100,16530,16530,16530,16530,9
|
|
20240418,113800,345704330,16530,16530,16530,16530,14
|
|
20240418,113700,345472910,16530,16520,16530,16520,80
|
|
20240418,113600,344151200,16530,16530,16530,16530,17
|
|
20240418,113500,343870190,16530,16530,16530,16530,29
|
|
20240418,113400,343390820,16520,16520,16520,16520,6
|
|
20240418,113300,343291700,16510,16510,16510,16510,0
|
|
20240418,113200,343291700,16510,16510,16510,16510,0
|
|
20240418,113100,343291700,16510,16510,16510,16510,9
|
|
20240418,113000,343143110,16510,16510,16510,16510,24
|
|
20240418,112900,342746870,16510,16510,16510,16510,12
|
|
20240418,112800,342548750,16510,16510,16510,16510,28
|
|
20240418,112700,342086470,16500,16510,16510,16500,76
|
|
20240418,112600,340832100,16510,16510,16510,16510,0
|
|
20240418,112500,340832100,16510,16510,16510,16510,28
|
|
20240418,112400,340369820,16510,16520,16520,16510,57
|
|
20240418,112300,339428600,16520,16530,16530,16520,31
|
|
20240418,112200,338916350,16530,16530,16530,16530,10
|
|
20240418,112100,338751050,16540,16540,16540,16540,14
|
|
20240418,112000,338519490,16540,16540,16540,16540,15
|
|
20240418,111900,338271390,16540,16540,16540,16540,25
|
|
20240418,111800,337857890,16540,16540,16540,16540,10
|
|
20240418,111700,337692490,16540,16530,16540,16530,31
|
|
20240418,111600,337179830,16540,16540,16540,16540,26
|
|
20240418,111500,336749790,16540,16540,16540,16540,6
|
|
20240418,111400,336650550,16540,16540,16540,16540,19
|
|
20240418,111300,336336290,16540,16540,16540,16540,16
|
|
20240418,111200,336071650,16540,16540,16540,16540,44
|
|
20240418,111100,335343890,16540,16540,16540,16540,19
|
|
20240418,111000,335029630,16540,16540,16540,16540,10
|
|
20240418,110900,334864230,16540,16520,16540,16520,21
|
|
20240418,110800,334516950,16510,16540,16540,16510,11
|
|
20240418,110700,334335040,16540,16540,16540,16540,87
|
|
20240418,110600,332896060,16540,16540,16540,16540,152
|
|
20240418,110500,330381980,16540,16540,16540,16540,0
|
|
20240418,110400,330381980,16540,16570,16570,16540,101
|
|
20240418,110300,328710310,16580,16580,16590,16580,34
|
|
20240418,110200,328146450,16580,16570,16580,16570,27
|
|
20240418,110100,327699050,16560,16550,16560,16550,33
|
|
20240418,110000,327152790,16540,16540,16540,16540,43
|
|
20240418,105900,326441570,16540,16540,16540,16540,28
|
|
20240418,105800,325978450,16540,16530,16540,16530,31
|
|
20240418,105700,325465940,16520,16520,16520,16520,0
|
|
20240418,105600,325465940,16520,16520,16520,16520,188
|
|
20240418,105500,322360180,16500,16500,16500,16500,0
|
|
20240418,105400,322360180,16500,16500,16500,16500,0
|
|
20240418,105300,322360180,16500,16500,16500,16500,0
|
|
20240418,105200,322360180,16500,16500,16500,16500,12
|
|
20240418,105100,322162180,16500,16490,16500,16490,91
|
|
20240418,105000,320661500,16480,16480,16480,16480,0
|
|
20240418,104900,320661500,16480,16480,16480,16480,0
|
|
20240418,104800,320661500,16480,16510,16510,16480,830
|
|
20240418,104700,306981720,16520,16520,16520,16520,27
|
|
20240418,104600,306535680,16510,16510,16510,16510,1
|
|
20240418,104500,306519170,16510,16510,16510,16510,1267
|
|
20240418,104400,285601000,16510,16510,16510,16510,10
|
|
20240418,104300,285435900,16510,16510,16510,16510,25
|
|
20240418,104200,285023150,16500,16480,16500,16480,35
|
|
20240418,104100,284445850,16480,16500,16500,16480,95
|
|
20240418,104000,282878650,16500,16500,16500,16500,22
|
|
20240418,103900,282515650,16500,16500,16500,16500,14
|
|
20240418,103800,282284650,16500,16500,16500,16500,16
|
|
20240418,103700,282020650,16500,16510,16510,16500,53
|
|
20240418,103600,281146070,16500,16500,16500,16500,0
|
|
20240418,103500,281146070,16500,16510,16510,16500,29
|
|
20240418,103400,280667480,16500,16500,16500,16500,271
|
|
20240418,103300,276195980,16500,16500,16500,16500,4
|
|
20240418,103200,276129980,16500,16500,16500,16500,12
|
|
20240418,103100,275931980,16500,16500,16500,16500,19
|
|
20240418,103000,275618480,16500,16500,16500,16500,36
|
|
20240418,102900,275024480,16460,16460,16460,16460,0
|
|
20240418,102800,275024480,16460,16460,16460,16460,0
|
|
20240418,102700,275024480,16460,16500,16500,16460,126
|
|
20240418,102600,272948610,16510,16510,16510,16510,26
|
|
20240418,102500,272519350,16500,16500,16500,16500,0
|
|
20240418,102400,272519350,16500,16500,16500,16500,4
|
|
20240418,102300,272453350,16500,16500,16500,16500,28
|
|
20240418,102200,271991350,16500,16500,16500,16500,14
|
|
20240418,102100,271760350,16500,16500,16500,16500,5
|
|
20240418,102000,271677850,16500,16500,16500,16500,27
|
|
20240418,101900,271232350,16500,16500,16500,16500,21
|
|
20240418,101800,270885850,16500,16500,16500,16500,15
|
|
20240418,101700,270638350,16500,16500,16500,16500,19
|
|
20240418,101600,270324850,16500,16500,16500,16500,10
|
|
20240418,101500,270159850,16500,16500,16500,16500,10
|
|
20240418,101400,269994850,16500,16500,16500,16500,30
|
|
20240418,101300,269499850,16500,16500,16500,16500,16
|
|
20240418,101200,269235850,16500,16490,16500,16490,20
|
|
20240418,101100,268905890,16470,16480,16480,16470,143
|
|
20240418,101000,266549920,16480,16480,16480,16480,39
|
|
20240418,100900,265907200,16470,16490,16490,16470,86
|
|
20240418,100800,264489860,16500,16500,16500,16500,30
|
|
20240418,100700,263994860,16500,16490,16500,16490,21
|
|
20240418,100600,263648430,16480,16480,16480,16480,1
|
|
20240418,100500,263631950,16510,16510,16510,16490,41
|
|
20240418,100400,262955120,16510,16510,16510,16510,101
|
|
20240418,100300,261287610,16510,16510,16510,16510,16
|
|
20240418,100200,261023450,16510,16520,16520,16510,19
|
|
20240418,100100,260709660,16520,16440,16520,16440,9674
|
|
20240418,100000,101657650,16440,16440,16440,16440,26
|
|
20240418,095900,101230210,16440,16440,16440,16440,29
|
|
20240418,095800,100753450,16440,16440,16440,16440,24
|
|
20240418,095700,100358890,16440,16430,16440,16430,11
|
|
20240418,095600,100178060,16420,16420,16420,16420,110
|
|
20240418,095500,98371860,16420,16410,16420,16410,40
|
|
20240418,095400,97715440,16420,16480,16480,16420,633
|
|
20240418,095300,87308150,16520,16510,16520,16480,47
|
|
20240418,095200,86532160,16520,16520,16520,16520,18
|
|
20240418,095100,86234800,16520,16520,16520,16520,6
|
|
20240418,095000,86135680,16520,16520,16520,16520,23
|
|
20240418,094900,85755720,16510,16520,16520,16510,18
|
|
20240418,094800,85458380,16520,16520,16520,16520,11
|
|
20240418,094700,85276660,16510,16500,16510,16500,58
|
|
20240418,094600,84319340,16500,16500,16500,16500,24
|
|
20240418,094500,83923340,16500,16500,16500,16500,12
|
|
20240418,094400,83725340,16500,16500,16500,16500,19
|
|
20240418,094300,83411840,16500,16490,16500,16490,22
|
|
20240418,094200,83048860,16500,16500,16500,16500,0
|
|
20240418,094100,83048860,16500,16500,16510,16470,23
|
|
20240418,094000,82669310,16470,16470,16470,16470,0
|
|
20240418,093900,82669310,16470,16470,16470,16470,0
|
|
20240418,093800,82669310,16470,16470,16470,16470,12
|
|
20240418,093700,82471670,16510,16480,16510,16480,71
|
|
20240418,093600,81301350,16470,16470,16470,16470,0
|
|
20240418,093500,81301350,16470,16480,16480,16470,73
|
|
20240418,093400,80098940,16480,16480,16480,16480,3
|
|
20240418,093300,80049500,16480,16500,16520,16440,1313
|
|
20240418,093200,58456700,16520,16470,16520,16470,24
|
|
20240418,093100,58060540,16510,16480,16510,16480,14
|
|
20240418,093000,57829520,16480,16460,16480,16450,134
|
|
20240418,092900,55622810,16460,16460,16460,16460,0
|
|
20240418,092800,55622810,16460,16500,16500,16460,63
|
|
20240418,092700,54583450,16520,16520,16520,16520,62
|
|
20240418,092600,53559210,16540,16540,16540,16540,0
|
|
20240418,092500,53559210,16540,16540,16540,16540,0
|
|
20240418,092400,53559210,16540,16540,16540,16540,0
|
|
20240418,092300,53559210,16540,16540,16540,16540,5
|
|
20240418,092200,53476510,16540,16540,16540,16540,1
|
|
20240418,092100,53459970,16440,16440,16440,16440,0
|
|
20240418,092000,53459970,16440,16440,16440,16440,0
|
|
20240418,091900,53459970,16440,16510,16510,16440,221
|
|
20240418,091800,49817600,16560,16510,16560,16510,11
|
|
20240418,091700,49635940,16500,16540,16540,16500,2113
|
|
20240418,091600,14762700,16520,16520,16520,16520,0
|
|
20240418,091500,14762700,16520,16520,16520,16520,30
|
|
20240418,091400,14267100,16510,16510,16510,16510,100
|
|
20240418,091300,12616100,16510,16530,16530,16510,531
|
|
20240418,091200,3847010,16550,16530,16550,16530,62
|
|
20240418,091100,2820950,16550,16550,16550,16550,0
|
|
20240418,091000,2820950,16550,16530,16650,16530,15
|
|
20240418,090900,2571790,16680,16680,16680,16680,0
|
|
20240418,090800,2571790,16680,16680,16680,16680,0
|
|
20240418,090700,2571790,16680,16680,16680,16680,0
|
|
20240418,090600,2571790,16680,16680,16680,16680,0
|
|
20240418,090500,2571790,16680,16610,16680,16610,21
|
|
20240418,090400,2222910,16690,16690,16690,16690,30
|
|
20240418,090300,1722210,16700,16700,16700,16700,26
|
|
20240418,090200,1288010,16740,16740,16740,16740,0
|
|
20240418,090100,1288010,16740,16740,16740,16740,1
|
|
20240418,090000,1271270,16510,16510,16510,16510,77
|