696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,203300,630461230,16370,16370,16370,16370,281
|
|
20240419,203200,630461230,16370,16370,16370,16370,0
|
|
20240419,203100,630461230,16370,16370,16370,16370,0
|
|
20240419,203000,630461230,16370,16370,16370,16370,0
|
|
20240419,202900,630461230,16370,16370,16370,16370,0
|
|
20240419,202800,630461230,16370,16370,16370,16370,0
|
|
20240419,202700,630461230,16370,16370,16370,16370,0
|
|
20240419,202600,630461230,16370,16370,16370,16370,0
|
|
20240419,202500,630461230,16370,16370,16370,16370,0
|
|
20240419,202400,630461230,16370,16370,16370,16370,0
|
|
20240419,202300,630461230,16370,16370,16370,16370,0
|
|
20240419,202200,630461230,16370,16370,16370,16370,0
|
|
20240419,202100,630461230,16370,16370,16370,16370,0
|
|
20240419,202000,630461230,16370,16370,16370,16370,0
|
|
20240419,201900,630461230,16370,16370,16370,16370,0
|
|
20240419,201800,630461230,16370,16370,16370,16370,0
|
|
20240419,201700,630461230,16370,16370,16370,16370,0
|
|
20240419,201600,630461230,16370,16370,16370,16370,0
|
|
20240419,201500,630461230,16370,16370,16370,16370,0
|
|
20240419,201400,630461230,16370,16370,16370,16370,0
|
|
20240419,201300,630461230,16370,16370,16370,16370,0
|
|
20240419,201200,630461230,16370,16370,16370,16370,0
|
|
20240419,201100,630461230,16370,16370,16370,16370,0
|
|
20240419,201000,630461230,16370,16370,16370,16370,0
|
|
20240419,200900,630461230,16370,16370,16370,16370,0
|
|
20240419,200800,630461230,16370,16370,16370,16370,0
|
|
20240419,200700,630461230,16370,16370,16370,16370,0
|
|
20240419,200600,630461230,16370,16370,16370,16370,0
|
|
20240419,200500,630461230,16370,16370,16370,16370,0
|
|
20240419,200400,630461230,16370,16370,16370,16370,0
|
|
20240419,200300,630461230,16370,16370,16370,16370,281
|
|
20240419,200200,630461230,16370,16370,16370,16370,0
|
|
20240419,200100,630461230,16370,16370,16370,16370,0
|
|
20240419,200000,630461230,16370,16370,16370,16370,0
|
|
20240419,195900,630461230,16370,16370,16370,16370,0
|
|
20240419,195800,630461230,16370,16370,16370,16370,0
|
|
20240419,195700,630461230,16370,16370,16370,16370,0
|
|
20240419,195600,630461230,16370,16370,16370,16370,0
|
|
20240419,195500,630461230,16370,16370,16370,16370,0
|
|
20240419,195400,630461230,16370,16370,16370,16370,0
|
|
20240419,195300,630461230,16370,16370,16370,16370,0
|
|
20240419,195200,630461230,16370,16370,16370,16370,0
|
|
20240419,195100,630461230,16370,16370,16370,16370,0
|
|
20240419,195000,630461230,16370,16370,16370,16370,0
|
|
20240419,194900,630461230,16370,16370,16370,16370,0
|
|
20240419,194800,630461230,16370,16370,16370,16370,0
|
|
20240419,194700,630461230,16370,16370,16370,16370,0
|
|
20240419,194600,630461230,16370,16370,16370,16370,0
|
|
20240419,194500,630461230,16370,16370,16370,16370,0
|
|
20240419,194400,630461230,16370,16370,16370,16370,0
|
|
20240419,194300,630461230,16370,16370,16370,16370,0
|
|
20240419,194200,630461230,16370,16370,16370,16370,0
|
|
20240419,194100,630461230,16370,16370,16370,16370,0
|
|
20240419,194000,630461230,16370,16370,16370,16370,0
|
|
20240419,193900,630461230,16370,16370,16370,16370,0
|
|
20240419,193800,630461230,16370,16370,16370,16370,0
|
|
20240419,193700,630461230,16370,16370,16370,16370,0
|
|
20240419,193600,630461230,16370,16370,16370,16370,0
|
|
20240419,193500,630461230,16370,16370,16370,16370,0
|
|
20240419,193400,630461230,16370,16370,16370,16370,0
|
|
20240419,193300,630461230,16370,16370,16370,16370,281
|
|
20240419,193200,630461230,16370,16370,16370,16370,0
|
|
20240419,193100,630461230,16370,16370,16370,16370,0
|
|
20240419,193000,630461230,16370,16370,16370,16370,0
|
|
20240419,192900,630461230,16370,16370,16370,16370,0
|
|
20240419,192800,630461230,16370,16370,16370,16370,0
|
|
20240419,192700,630461230,16370,16370,16370,16370,0
|
|
20240419,192600,630461230,16370,16370,16370,16370,0
|
|
20240419,192500,630461230,16370,16370,16370,16370,0
|
|
20240419,192400,630461230,16370,16370,16370,16370,0
|
|
20240419,192300,630461230,16370,16370,16370,16370,0
|
|
20240419,192200,630461230,16370,16370,16370,16370,0
|
|
20240419,192100,630461230,16370,16370,16370,16370,0
|
|
20240419,192000,630461230,16370,16370,16370,16370,0
|
|
20240419,191900,630461230,16370,16370,16370,16370,0
|
|
20240419,191800,630461230,16370,16370,16370,16370,0
|
|
20240419,191700,630461230,16370,16370,16370,16370,0
|
|
20240419,191600,630461230,16370,16370,16370,16370,0
|
|
20240419,191500,630461230,16370,16370,16370,16370,0
|
|
20240419,191400,630461230,16370,16370,16370,16370,0
|
|
20240419,191300,630461230,16370,16370,16370,16370,0
|
|
20240419,191200,630461230,16370,16370,16370,16370,0
|
|
20240419,191100,630461230,16370,16370,16370,16370,0
|
|
20240419,191000,630461230,16370,16370,16370,16370,0
|
|
20240419,190900,630461230,16370,16370,16370,16370,0
|
|
20240419,190800,630461230,16370,16370,16370,16370,0
|
|
20240419,190700,630461230,16370,16370,16370,16370,0
|
|
20240419,190600,630461230,16370,16370,16370,16370,0
|
|
20240419,190500,630461230,16370,16370,16370,16370,0
|
|
20240419,190400,630461230,16370,16370,16370,16370,0
|
|
20240419,190300,630461230,16370,16370,16370,16370,281
|
|
20240419,190200,630461230,16370,16370,16370,16370,0
|
|
20240419,190100,630461230,16370,16370,16370,16370,0
|
|
20240419,190000,630461230,16370,16370,16370,16370,0
|
|
20240419,185900,630461230,16370,16370,16370,16370,0
|
|
20240419,185800,630461230,16370,16370,16370,16370,0
|
|
20240419,185700,630461230,16370,16370,16370,16370,0
|
|
20240419,185600,630461230,16370,16370,16370,16370,0
|
|
20240419,185500,630461230,16370,16370,16370,16370,0
|
|
20240419,185400,630461230,16370,16370,16370,16370,0
|
|
20240419,185300,630461230,16370,16370,16370,16370,0
|
|
20240419,185200,630461230,16370,16370,16370,16370,0
|
|
20240419,185100,630461230,16370,16370,16370,16370,0
|
|
20240419,185000,630461230,16370,16370,16370,16370,0
|
|
20240419,184900,630461230,16370,16370,16370,16370,0
|
|
20240419,184800,630461230,16370,16370,16370,16370,0
|
|
20240419,184700,630461230,16370,16370,16370,16370,0
|
|
20240419,184600,630461230,16370,16370,16370,16370,0
|
|
20240419,184500,630461230,16370,16370,16370,16370,0
|
|
20240419,184400,630461230,16370,16370,16370,16370,0
|
|
20240419,184300,630461230,16370,16370,16370,16370,0
|
|
20240419,184200,630461230,16370,16370,16370,16370,0
|
|
20240419,184100,630461230,16370,16370,16370,16370,0
|
|
20240419,184000,630461230,16370,16370,16370,16370,0
|
|
20240419,183900,630461230,16370,16370,16370,16370,0
|
|
20240419,183800,630461230,16370,16370,16370,16370,0
|
|
20240419,183700,630461230,16370,16370,16370,16370,0
|
|
20240419,183600,630461230,16370,16370,16370,16370,0
|
|
20240419,183500,630461230,16370,16370,16370,16370,0
|
|
20240419,183400,630461230,16370,16370,16370,16370,0
|
|
20240419,183300,630461230,16370,16370,16370,16370,281
|
|
20240419,183200,630461230,16370,16370,16370,16370,0
|
|
20240419,183100,630461230,16370,16370,16370,16370,0
|
|
20240419,183000,630461230,16370,16370,16370,16370,0
|
|
20240419,182900,630461230,16370,16370,16370,16370,0
|
|
20240419,182800,630461230,16370,16370,16370,16370,0
|
|
20240419,182700,630461230,16370,16370,16370,16370,0
|
|
20240419,182600,630461230,16370,16370,16370,16370,0
|
|
20240419,182500,630461230,16370,16370,16370,16370,0
|
|
20240419,182400,630461230,16370,16370,16370,16370,0
|
|
20240419,182300,630461230,16370,16370,16370,16370,0
|
|
20240419,182200,630461230,16370,16370,16370,16370,0
|
|
20240419,182100,630461230,16370,16370,16370,16370,0
|
|
20240419,182000,630461230,16370,16370,16370,16370,0
|
|
20240419,181900,630461230,16370,16370,16370,16370,0
|
|
20240419,181800,630461230,16370,16370,16370,16370,0
|
|
20240419,181700,630461230,16370,16370,16370,16370,0
|
|
20240419,181600,630461230,16370,16370,16370,16370,0
|
|
20240419,181500,630461230,16370,16370,16370,16370,0
|
|
20240419,181400,630461230,16370,16370,16370,16370,0
|
|
20240419,181300,630461230,16370,16370,16370,16370,0
|
|
20240419,181200,630461230,16370,16370,16370,16370,0
|
|
20240419,181100,630461230,16370,16370,16370,16370,0
|
|
20240419,181000,630461230,16370,16370,16370,16370,0
|
|
20240419,180900,630461230,16370,16370,16370,16370,0
|
|
20240419,180800,630461230,16370,16370,16370,16370,0
|
|
20240419,180700,630461230,16370,16370,16370,16370,0
|
|
20240419,180600,630461230,16370,16370,16370,16370,0
|
|
20240419,180500,630461230,16370,16370,16370,16370,0
|
|
20240419,180400,630461230,16370,16370,16370,16370,0
|
|
20240419,180300,630461230,16370,16370,16370,16370,281
|
|
20240419,180200,630461230,16370,16370,16370,16370,0
|
|
20240419,180100,630461230,16370,16370,16370,16370,0
|
|
20240419,180000,630461230,16370,16370,16370,16370,0
|
|
20240419,175900,630461230,16370,16370,16370,16370,0
|
|
20240419,175800,630461230,16370,16370,16370,16370,0
|
|
20240419,175700,630461230,16370,16370,16370,16370,0
|
|
20240419,175600,630461230,16370,16370,16370,16370,0
|
|
20240419,175500,630461230,16370,16370,16370,16370,0
|
|
20240419,175400,630461230,16370,16370,16370,16370,0
|
|
20240419,175300,630461230,16370,16370,16370,16370,0
|
|
20240419,175200,630461230,16370,16370,16370,16370,0
|
|
20240419,175100,630461230,16370,16370,16370,16370,0
|
|
20240419,175000,630461230,16370,16370,16370,16370,0
|
|
20240419,174900,630461230,16370,16370,16370,16370,0
|
|
20240419,174800,630461230,16370,16370,16370,16370,0
|
|
20240419,174700,630461230,16370,16370,16370,16370,0
|
|
20240419,174600,630461230,16370,16370,16370,16370,0
|
|
20240419,174500,630461230,16370,16370,16370,16370,0
|
|
20240419,174400,630461230,16370,16370,16370,16370,0
|
|
20240419,174300,630461230,16370,16370,16370,16370,0
|
|
20240419,174200,630461230,16370,16370,16370,16370,0
|
|
20240419,174100,630461230,16370,16370,16370,16370,0
|
|
20240419,174000,630461230,16370,16370,16370,16370,0
|
|
20240419,173900,630461230,16370,16370,16370,16370,0
|
|
20240419,173800,630461230,16370,16370,16370,16370,0
|
|
20240419,173700,630461230,16370,16370,16370,16370,0
|
|
20240419,173600,630461230,16370,16370,16370,16370,0
|
|
20240419,173500,630461230,16370,16370,16370,16370,0
|
|
20240419,173400,630461230,16370,16370,16370,16370,0
|
|
20240419,173300,630461230,16370,16370,16370,16370,281
|
|
20240419,173200,630461230,16370,16370,16370,16370,0
|
|
20240419,173100,630461230,16370,16370,16370,16370,0
|
|
20240419,173000,630461230,16370,16370,16370,16370,0
|
|
20240419,172900,630461230,16370,16370,16370,16370,0
|
|
20240419,172800,630461230,16370,16370,16370,16370,0
|
|
20240419,172700,630461230,16370,16370,16370,16370,0
|
|
20240419,172600,630461230,16370,16370,16370,16370,0
|
|
20240419,172500,630461230,16370,16370,16370,16370,0
|
|
20240419,172400,630461230,16370,16370,16370,16370,0
|
|
20240419,172300,630461230,16370,16370,16370,16370,0
|
|
20240419,172200,630461230,16370,16370,16370,16370,0
|
|
20240419,172100,630461230,16370,16370,16370,16370,0
|
|
20240419,172000,630461230,16370,16370,16370,16370,0
|
|
20240419,171900,630461230,16370,16370,16370,16370,0
|
|
20240419,171800,630461230,16370,16370,16370,16370,0
|
|
20240419,171700,630461230,16370,16370,16370,16370,0
|
|
20240419,171600,630461230,16370,16370,16370,16370,0
|
|
20240419,171500,630461230,16370,16370,16370,16370,0
|
|
20240419,171400,630461230,16370,16370,16370,16370,0
|
|
20240419,171300,630461230,16370,16370,16370,16370,0
|
|
20240419,171200,630461230,16370,16370,16370,16370,0
|
|
20240419,171100,630461230,16370,16370,16370,16370,0
|
|
20240419,171000,630461230,16370,16370,16370,16370,0
|
|
20240419,170900,630461230,16370,16370,16370,16370,0
|
|
20240419,170800,630461230,16370,16370,16370,16370,0
|
|
20240419,170700,630461230,16370,16370,16370,16370,0
|
|
20240419,170600,630461230,16370,16370,16370,16370,0
|
|
20240419,170500,630461230,16370,16370,16370,16370,0
|
|
20240419,170400,630461230,16370,16370,16370,16370,0
|
|
20240419,170300,630461230,16370,16370,16370,16370,281
|
|
20240419,170200,630461230,16370,16370,16370,16370,0
|
|
20240419,170100,630461230,16370,16370,16370,16370,0
|
|
20240419,170000,630461230,16370,16370,16370,16370,0
|
|
20240419,165900,630461230,16370,16370,16370,16370,0
|
|
20240419,165800,630461230,16370,16370,16370,16370,0
|
|
20240419,165700,630461230,16370,16370,16370,16370,0
|
|
20240419,165600,630461230,16370,16370,16370,16370,0
|
|
20240419,165500,630461230,16370,16370,16370,16370,0
|
|
20240419,165400,630461230,16370,16370,16370,16370,0
|
|
20240419,165300,630461230,16370,16370,16370,16370,0
|
|
20240419,165200,630461230,16370,16370,16370,16370,0
|
|
20240419,165100,630461230,16370,16370,16370,16370,0
|
|
20240419,165000,630461230,16370,16370,16370,16370,0
|
|
20240419,164900,630461230,16370,16370,16370,16370,0
|
|
20240419,164800,630461230,16370,16370,16370,16370,0
|
|
20240419,164700,630461230,16370,16370,16370,16370,0
|
|
20240419,164600,630461230,16370,16370,16370,16370,0
|
|
20240419,164500,630461230,16370,16370,16370,16370,0
|
|
20240419,164400,630461230,16370,16370,16370,16370,0
|
|
20240419,164300,630461230,16370,16370,16370,16370,0
|
|
20240419,164200,630461230,16370,16370,16370,16370,0
|
|
20240419,164100,630461230,16370,16370,16370,16370,0
|
|
20240419,164000,630461230,16370,16370,16370,16370,0
|
|
20240419,163900,630461230,16370,16370,16370,16370,0
|
|
20240419,163800,630461230,16370,16370,16370,16370,0
|
|
20240419,163700,630461230,16370,16370,16370,16370,0
|
|
20240419,163600,630461230,16370,16370,16370,16370,0
|
|
20240419,163500,630461230,16370,16370,16370,16370,0
|
|
20240419,163400,630461230,16370,16370,16370,16370,0
|
|
20240419,163300,630461230,16370,16370,16370,16370,281
|
|
20240419,163200,630461230,16370,16370,16370,16370,0
|
|
20240419,163100,630461230,16370,16370,16370,16370,0
|
|
20240419,163000,630461230,16370,16370,16370,16370,0
|
|
20240419,162900,630461230,16370,16370,16370,16370,0
|
|
20240419,162800,630461230,16370,16370,16370,16370,0
|
|
20240419,162700,630461230,16370,16370,16370,16370,0
|
|
20240419,162600,630461230,16370,16370,16370,16370,0
|
|
20240419,162500,630461230,16370,16370,16370,16370,0
|
|
20240419,162400,630461230,16370,16370,16370,16370,0
|
|
20240419,162300,630461230,16370,16370,16370,16370,0
|
|
20240419,162200,630461230,16370,16370,16370,16370,0
|
|
20240419,162100,630461230,16370,16370,16370,16370,0
|
|
20240419,162000,630461230,16370,16370,16370,16370,0
|
|
20240419,161900,630461230,16370,16370,16370,16370,0
|
|
20240419,161800,630461230,16370,16370,16370,16370,0
|
|
20240419,161700,630461230,16370,16370,16370,16370,0
|
|
20240419,161600,630461230,16370,16370,16370,16370,0
|
|
20240419,161500,630461230,16370,16370,16370,16370,0
|
|
20240419,161400,630461230,16370,16370,16370,16370,0
|
|
20240419,161300,630461230,16370,16370,16370,16370,0
|
|
20240419,161200,630461230,16370,16370,16370,16370,0
|
|
20240419,161100,630461230,16370,16370,16370,16370,0
|
|
20240419,161000,630461230,16370,16370,16370,16370,0
|
|
20240419,160900,630461230,16370,16370,16370,16370,0
|
|
20240419,160800,630461230,16370,16370,16370,16370,0
|
|
20240419,160700,630461230,16370,16370,16370,16370,0
|
|
20240419,160600,630461230,16370,16370,16370,16370,0
|
|
20240419,160500,630461230,16370,16370,16370,16370,0
|
|
20240419,160400,630461230,16370,16370,16370,16370,0
|
|
20240419,160300,630461230,16370,16370,16370,16370,281
|
|
20240419,160200,630461230,16370,16370,16370,16370,0
|
|
20240419,160100,630461230,16370,16370,16370,16370,0
|
|
20240419,160000,630461230,16370,16370,16370,16370,0
|
|
20240419,155900,630461230,16370,16370,16370,16370,0
|
|
20240419,155800,630461230,16370,16370,16370,16370,0
|
|
20240419,155700,630461230,16370,16370,16370,16370,0
|
|
20240419,155600,630461230,16370,16370,16370,16370,0
|
|
20240419,155500,630461230,16370,16370,16370,16370,0
|
|
20240419,155400,630461230,16370,16370,16370,16370,0
|
|
20240419,155300,630461230,16370,16370,16370,16370,0
|
|
20240419,155200,630461230,16370,16370,16370,16370,0
|
|
20240419,155100,630461230,16370,16370,16370,16370,0
|
|
20240419,155000,630461230,16370,16370,16370,16370,0
|
|
20240419,154900,630461230,16370,16370,16370,16370,0
|
|
20240419,154800,630461230,16370,16370,16370,16370,0
|
|
20240419,154700,630461230,16370,16370,16370,16370,0
|
|
20240419,154600,630461230,16370,16370,16370,16370,0
|
|
20240419,154500,630461230,16370,16370,16370,16370,0
|
|
20240419,154400,630461230,16370,16370,16370,16370,0
|
|
20240419,154300,630461230,16370,16370,16370,16370,0
|
|
20240419,154200,630461230,16370,16370,16370,16370,0
|
|
20240419,154100,630461230,16370,16370,16370,16370,0
|
|
20240419,154000,630461230,16370,16370,16370,16370,0
|
|
20240419,153900,630461230,16370,16370,16370,16370,0
|
|
20240419,153800,630461230,16370,16370,16370,16370,0
|
|
20240419,153700,630461230,16370,16370,16370,16370,0
|
|
20240419,153600,630461230,16370,16370,16370,16370,0
|
|
20240419,153500,630461230,16370,16370,16370,16370,0
|
|
20240419,153400,630461230,16370,16370,16370,16370,0
|
|
20240419,153300,630461230,16370,16370,16370,16370,281
|
|
20240419,153200,630461230,16370,16370,16370,16370,0
|
|
20240419,153100,630461230,16370,16370,16370,16370,0
|
|
20240419,153000,630461230,16370,16370,16370,16370,281
|
|
20240419,152900,625861260,16370,16370,16370,16370,0
|
|
20240419,152800,625861260,16370,16370,16370,16370,0
|
|
20240419,152700,625861260,16370,16370,16370,16370,0
|
|
20240419,152600,625861260,16370,16370,16370,16370,0
|
|
20240419,152500,625861260,16370,16370,16370,16370,0
|
|
20240419,152400,625861260,16370,16370,16370,16370,0
|
|
20240419,152300,625861260,16370,16370,16370,16370,0
|
|
20240419,152200,625861260,16370,16370,16370,16370,0
|
|
20240419,152100,625861260,16370,16370,16370,16370,0
|
|
20240419,152000,625861260,16370,16370,16370,16370,0
|
|
20240419,151900,625861260,16370,16360,16370,16260,84
|
|
20240419,151800,624487940,16360,16360,16360,16270,26
|
|
20240419,151700,624062850,16360,16220,16360,16220,124
|
|
20240419,151600,622043840,16330,16330,16330,16330,0
|
|
20240419,151500,622043840,16330,16330,16330,16330,0
|
|
20240419,151400,622043840,16330,16330,16330,16330,0
|
|
20240419,151300,622043840,16330,16330,16330,16330,2
|
|
20240419,151200,622011180,16330,16220,16340,16210,140
|
|
20240419,151100,619736500,16350,16360,16360,16350,6
|
|
20240419,151000,619638360,16360,16220,16360,16210,57
|
|
20240419,150900,618709200,16330,16360,16360,16220,107
|
|
20240419,150800,616972320,16360,16220,16360,16220,13
|
|
20240419,150700,616759780,16360,16280,16360,16280,118
|
|
20240419,150600,614833610,16290,16200,16290,16200,211
|
|
20240419,150500,611414430,16290,16290,16290,16290,5
|
|
20240419,150400,611332980,16290,16290,16290,16290,3
|
|
20240419,150300,611284110,16210,16230,16360,16210,336
|
|
20240419,150200,605815020,16230,16230,16230,16230,9
|
|
20240419,150100,605668950,16230,16230,16230,16230,1
|
|
20240419,150000,605652720,16240,16280,16280,16240,371
|
|
20240419,145900,599624420,16300,16290,16300,16290,14
|
|
20240419,145800,599396350,16280,16290,16290,16280,6
|
|
20240419,145700,599298620,16310,16290,16310,16290,3
|
|
20240419,145600,599249720,16300,16320,16320,16300,89
|
|
20240419,145500,597799000,16320,16320,16320,16320,1
|
|
20240419,145400,597782680,16320,16320,16320,16320,0
|
|
20240419,145300,597782680,16320,16310,16320,16310,20
|
|
20240419,145200,597456440,16300,16300,16300,16300,1
|
|
20240419,145100,597440140,16330,16330,16330,16330,0
|
|
20240419,145000,597440140,16330,16330,16330,16330,13
|
|
20240419,144900,597227850,16330,16370,16370,16320,78
|
|
20240419,144800,595954210,16370,16370,16370,16330,86
|
|
20240419,144700,594548870,16370,16360,16370,16330,96
|
|
20240419,144600,592979960,16370,16370,16370,16370,16
|
|
20240419,144500,592718040,16370,16370,16370,16370,258
|
|
20240419,144400,588494580,16370,16360,16370,16360,30
|
|
20240419,144300,588003650,16360,16340,16360,16340,30
|
|
20240419,144200,587513280,16330,16330,16330,16330,1
|
|
20240419,144100,587496950,16330,16330,16330,16330,42
|
|
20240419,144000,586811090,16330,16370,16370,16330,31
|
|
20240419,143900,586303990,16360,16370,16370,16360,50
|
|
20240419,143800,585485790,16360,16370,16370,16360,101
|
|
20240419,143700,583833390,16370,16370,16370,16330,133
|
|
20240419,143600,581658900,16370,16370,16370,16370,33
|
|
20240419,143500,581118690,16370,16360,16370,16360,16
|
|
20240419,143400,580856780,16370,16360,16370,16360,34
|
|
20240419,143300,580300240,16370,16370,16370,16360,52
|
|
20240419,143200,579449030,16370,16370,16370,16370,43
|
|
20240419,143100,578745120,16370,16340,16370,16340,33
|
|
20240419,143000,578205330,16340,16350,16360,16340,50
|
|
20240419,142900,577387880,16350,16350,16360,16350,30
|
|
20240419,142800,576897340,16340,16340,16340,16340,28
|
|
20240419,142700,576439820,16340,16380,16380,16340,49
|
|
20240419,142600,575638340,16380,16380,16380,16380,28
|
|
20240419,142500,575179700,16380,16380,16380,16380,26
|
|
20240419,142400,574753820,16380,16390,16390,16380,29
|
|
20240419,142300,574278740,16390,16390,16390,16390,33
|
|
20240419,142200,573737870,16390,16390,16390,16390,33
|
|
20240419,142100,573197000,16390,16390,16390,16390,29
|
|
20240419,142000,572721690,16380,16400,16430,16380,156
|
|
20240419,141900,570164920,16390,16370,16390,16370,94
|
|
20240419,141800,568625770,16370,16360,16370,16340,20
|
|
20240419,141700,568298430,16370,16360,16370,16360,37
|
|
20240419,141600,567692760,16370,16430,16430,16360,174
|
|
20240419,141500,564840590,16420,16400,16430,16400,39
|
|
20240419,141400,564200160,16400,16390,16400,16390,89
|
|
20240419,141300,562741360,16390,16380,16390,16380,13
|
|
20240419,141200,562528340,16380,16380,16380,16380,11
|
|
20240419,141100,562348160,16380,16380,16380,16370,15
|
|
20240419,141000,562102470,16390,16380,16390,16380,42
|
|
20240419,140900,561414360,16380,16390,16400,16380,31
|
|
20240419,140800,560906270,16400,16400,16400,16400,40
|
|
20240419,140700,560250270,16400,16400,16400,16380,90
|
|
20240419,140600,558775110,16400,16430,16430,16380,138
|
|
20240419,140500,556513150,16430,16430,16430,16430,16
|
|
20240419,140400,556250270,16430,16410,16430,16410,49
|
|
20240419,140300,555445510,16410,16430,16430,16410,30
|
|
20240419,140200,554953110,16430,16430,16440,16430,27
|
|
20240419,140100,554509410,16440,16440,16440,16440,30
|
|
20240419,140000,554016210,16440,16420,16440,16420,55
|
|
20240419,135900,553112640,16420,16420,16420,16420,36
|
|
20240419,135800,552521520,16420,16410,16420,16410,35
|
|
20240419,135700,551946950,16410,16410,16410,16410,17
|
|
20240419,135600,551667980,16410,16420,16420,16410,41
|
|
20240419,135500,550995140,16420,16420,16420,16420,29
|
|
20240419,135400,550518960,16420,16420,16420,16420,42
|
|
20240419,135300,549829320,16420,16420,16420,16420,31
|
|
20240419,135200,549320300,16400,16400,16400,16400,112
|
|
20240419,135100,547483500,16390,16390,16390,16390,28
|
|
20240419,135000,547024580,16390,16390,16390,16390,14
|
|
20240419,134900,546795120,16390,16380,16390,16380,48
|
|
20240419,134800,546008570,16380,16390,16390,16380,31
|
|
20240419,134700,545500660,16350,16380,16380,16350,18
|
|
20240419,134600,545206080,16390,16390,16390,16390,17
|
|
20240419,134500,544927450,16390,16380,16390,16380,27
|
|
20240419,134400,544484940,16380,16370,16380,16370,22
|
|
20240419,134300,544124680,16370,16360,16370,16360,63
|
|
20240419,134200,543093610,16350,16350,16350,16350,19
|
|
20240419,134100,542782960,16340,16330,16340,16330,81
|
|
20240419,134000,541460150,16330,16330,16330,16330,22
|
|
20240419,133900,541100890,16330,16330,16330,16320,39
|
|
20240419,133800,540464030,16330,16350,16350,16330,19
|
|
20240419,133700,540153510,16350,16370,16370,16350,124
|
|
20240419,133600,538125460,16360,16380,16380,16360,80
|
|
20240419,133500,536816460,16380,16380,16380,16380,25
|
|
20240419,133400,536406960,16370,16390,16390,16370,106
|
|
20240419,133300,534671450,16390,16380,16390,16380,31
|
|
20240419,133200,534163370,16380,16390,16390,16380,29
|
|
20240419,133100,533688080,16390,16390,16390,16380,108
|
|
20240419,133000,531918670,16390,16390,16390,16390,30
|
|
20240419,132900,531426970,16390,16390,16390,16390,20
|
|
20240419,132800,531099170,16390,16390,16390,16390,33
|
|
20240419,132700,530558300,16390,16390,16390,16390,38
|
|
20240419,132600,529935480,16400,16370,16410,16370,521
|
|
20240419,132500,521397820,16370,16340,16370,16340,245
|
|
20240419,132400,517390520,16350,16350,16350,16350,18
|
|
20240419,132300,517096220,16350,16350,16350,16350,19
|
|
20240419,132200,516785570,16340,16350,16350,16340,726
|
|
20240419,132100,504922470,16350,16340,16350,16340,11
|
|
20240419,132000,504742720,16350,16360,16370,16350,45
|
|
20240419,131900,504006690,16360,16350,16360,16350,104
|
|
20240419,131800,502306150,16350,16340,16350,16340,58
|
|
20240419,131700,501358360,16340,16330,16340,16320,43
|
|
20240419,131600,500656100,16330,16320,16330,16320,25
|
|
20240419,131500,500248090,16310,16320,16320,16310,32
|
|
20240419,131400,499726050,16320,16320,16320,16320,27
|
|
20240419,131300,499285410,16320,16320,16320,16310,39
|
|
20240419,131200,498649230,16320,16320,16320,16320,25
|
|
20240419,131100,498241230,16320,16300,16320,16300,52
|
|
20240419,131000,497393050,16300,16300,16300,16300,41
|
|
20240419,130900,496724750,16300,16300,16300,16300,18
|
|
20240419,130800,496431350,16300,16300,16300,16290,28
|
|
20240419,130700,495974980,16300,16300,16300,16300,3
|
|
20240419,130600,495926080,16290,16310,16310,16290,23
|
|
20240419,130500,495551140,16320,16330,16340,16320,41
|
|
20240419,130400,494881780,16340,16330,16350,16330,29
|
|
20240419,130300,494408180,16340,16360,16360,16340,38
|
|
20240419,130200,493787020,16370,16370,16370,16360,21
|
|
20240419,130100,493443380,16350,16390,16390,16350,146
|
|
20240419,130000,491055090,16380,16380,16390,16380,110
|
|
20240419,125900,489253160,16380,16310,16400,16310,731
|
|
20240419,125800,477291610,16310,16310,16310,16290,100
|
|
20240419,125700,475661500,16310,16260,16310,16260,237
|
|
20240419,125600,471804020,16250,16240,16250,16240,164
|
|
20240419,125500,469139400,16200,16180,16200,16180,1195
|
|
20240419,125400,449782670,16180,16170,16180,16170,92
|
|
20240419,125300,448294710,16160,16120,16160,16120,823
|
|
20240419,125200,435012170,16120,16110,16120,16100,49
|
|
20240419,125100,434222750,16100,16100,16110,16100,40
|
|
20240419,125000,433578390,16110,16110,16110,16100,57
|
|
20240419,124900,432660360,16120,16120,16120,16110,44
|
|
20240419,124800,431951090,16120,16120,16120,16120,23
|
|
20240419,124700,431580330,16120,16120,16120,16120,25
|
|
20240419,124600,431177330,16120,16120,16120,16120,35
|
|
20240419,124500,430613130,16120,16120,16120,16120,35
|
|
20240419,124400,430048930,16120,16120,16120,16120,19
|
|
20240419,124300,429742650,16120,16120,16130,16120,13
|
|
20240419,124200,429533050,16120,16130,16130,16120,43
|
|
20240419,124100,428839770,16130,16120,16130,16120,44
|
|
20240419,124000,428130260,16120,16110,16120,16110,77
|
|
20240419,123900,426889700,16110,16090,16110,16090,347
|
|
20240419,123800,421303370,16090,16090,16090,16090,21
|
|
20240419,123700,420965480,16100,16090,16100,16090,109
|
|
20240419,123600,419211580,16080,16070,16080,16070,30
|
|
20240419,123500,418729230,16070,16080,16080,16070,12
|
|
20240419,123400,418536320,16080,16060,16080,16060,115
|
|
20240419,123300,416688850,16050,16050,16050,16050,40
|
|
20240419,123200,416046850,16040,16030,16040,16030,164
|
|
20240419,123100,413416420,16030,16030,16030,16030,40
|
|
20240419,123000,412775220,16030,16030,16030,15990,62
|
|
20240419,122900,411783760,15990,16050,16050,15990,93
|
|
20240419,122800,410296590,16010,16010,16010,16010,77
|
|
20240419,122700,409063820,16010,16010,16010,16010,0
|
|
20240419,122600,409063820,16010,16010,16010,16010,0
|
|
20240419,122500,409063820,16010,16010,16010,16010,0
|
|
20240419,122400,409063820,16010,16010,16010,16010,87
|
|
20240419,122300,407670950,16010,16020,16020,16010,100
|
|
20240419,122200,406069920,16050,16050,16050,16050,0
|
|
20240419,122100,406069920,16050,16050,16050,16050,0
|
|
20240419,122000,406069920,16050,16020,16050,16020,101
|
|
20240419,121900,404451870,16050,16050,16050,16050,2
|
|
20240419,121800,404419770,16060,16020,16060,16020,17
|
|
20240419,121700,404147390,16060,16060,16060,16060,0
|
|
20240419,121600,404147390,16060,16060,16060,16060,0
|
|
20240419,121500,404147390,16060,16060,16060,16060,10
|
|
20240419,121400,403986790,16060,16060,16060,16060,0
|
|
20240419,121300,403986790,16060,16010,16060,16010,81
|
|
20240419,121200,402689930,16010,16010,16010,16010,0
|
|
20240419,121100,402689930,16010,16010,16010,16010,0
|
|
20240419,121000,402689930,16010,16010,16010,16010,0
|
|
20240419,120900,402689930,16010,16010,16010,16010,0
|
|
20240419,120800,402689930,16010,16010,16010,16010,0
|
|
20240419,120700,402689930,16010,16000,16010,16000,189
|
|
20240419,120600,399665920,15970,15970,15970,15970,0
|
|
20240419,120500,399665920,15970,15970,15970,15970,0
|
|
20240419,120400,399665920,15970,16000,16000,15970,18
|
|
20240419,120300,399378430,16000,16000,16000,16000,1
|
|
20240419,120200,399362430,15970,15970,15970,15970,0
|
|
20240419,120100,399362430,15970,15970,15970,15970,0
|
|
20240419,120000,399362430,15970,15970,15970,15970,0
|
|
20240419,115900,399362430,15970,15970,15970,15970,22
|
|
20240419,115800,399011090,16010,16010,16010,16010,0
|
|
20240419,115700,399011090,16010,16010,16010,16010,0
|
|
20240419,115600,399011090,16010,16010,16010,16010,0
|
|
20240419,115500,399011090,16010,16010,16010,16010,0
|
|
20240419,115400,399011090,16010,16010,16010,16010,0
|
|
20240419,115300,399011090,16010,16060,16060,16010,5
|
|
20240419,115200,398930890,16050,16000,16050,16000,66
|
|
20240419,115100,397874170,15950,15950,15950,15950,0
|
|
20240419,115000,397874170,15950,15950,15950,15950,62
|
|
20240419,114900,396885270,15950,15950,15950,15950,6
|
|
20240419,114800,396789570,15950,15950,15950,15950,0
|
|
20240419,114700,396789570,15950,15950,15950,15950,0
|
|
20240419,114600,396789570,15950,15950,15950,15950,0
|
|
20240419,114500,396789570,15950,15950,15950,15950,1
|
|
20240419,114400,396773620,15950,15950,15950,15950,0
|
|
20240419,114300,396773620,15950,15950,15950,15950,0
|
|
20240419,114200,396773620,15950,15950,15950,15950,75
|
|
20240419,114100,395577370,15950,15950,15950,15950,0
|
|
20240419,114000,395577370,15950,15950,15950,15950,2
|
|
20240419,113900,395545470,15910,15910,15910,15910,531
|
|
20240419,113800,387097260,15950,15950,15950,15950,1
|
|
20240419,113700,387081310,15920,15950,15950,15920,83
|
|
20240419,113600,385758060,15960,15960,15960,15960,2
|
|
20240419,113500,385726140,15990,15990,15990,15990,0
|
|
20240419,113400,385726140,15990,15990,15990,15990,0
|
|
20240419,113300,385726140,15990,15990,15990,15990,1
|
|
20240419,113200,385710150,15990,15990,15990,15990,35
|
|
20240419,113100,385150500,15990,15990,15990,15990,0
|
|
20240419,113000,385150500,15990,15990,15990,15990,13
|
|
20240419,112900,384942630,15990,15990,15990,15990,0
|
|
20240419,112800,384942630,15990,15990,16000,15990,313
|
|
20240419,112700,379936140,15900,15900,15900,15900,0
|
|
20240419,112600,379936140,15900,15900,15900,15900,96
|
|
20240419,112500,378409740,15910,15930,15930,15910,204
|
|
20240419,112400,375163840,15910,15970,15970,15900,996
|
|
20240419,112300,359297030,16000,16000,16000,16000,15
|
|
20240419,112200,359057030,16000,16000,16000,15970,3
|
|
20240419,112100,359009060,15970,16000,16000,15970,568
|
|
20240419,112000,349934560,16000,16000,16000,16000,10
|
|
20240419,111900,349774560,16000,16000,16000,16000,5
|
|
20240419,111800,349694560,16000,16000,16000,16000,65
|
|
20240419,111700,348654560,16000,16000,16000,16000,0
|
|
20240419,111600,348654560,16000,15970,16000,15970,30
|
|
20240419,111500,348175430,15970,16000,16000,15970,93
|
|
20240419,111400,346690130,15980,15980,15980,15980,104
|
|
20240419,111300,345028210,15990,15990,15990,15990,151
|
|
20240419,111200,342613720,16000,16030,16030,16000,774
|
|
20240419,111100,330225950,16030,16030,16030,16030,0
|
|
20240419,111000,330225950,16030,16050,16050,16030,200
|
|
20240419,110900,327016600,16100,16100,16100,16100,0
|
|
20240419,110800,327016600,16100,16100,16100,16100,0
|
|
20240419,110700,327016600,16100,16100,16100,16100,0
|
|
20240419,110600,327016600,16100,16100,16100,16100,0
|
|
20240419,110500,327016600,16100,16100,16100,16100,0
|
|
20240419,110400,327016600,16100,16040,16100,16040,525
|
|
20240419,110300,318574230,15990,16030,16030,15990,64
|
|
20240419,110200,317548350,16070,16060,16070,15980,211
|
|
20240419,110100,314167680,15980,15990,16060,15980,152
|
|
20240419,110000,311735410,15970,15990,15990,15970,229
|
|
20240419,105900,308076010,15990,16000,16000,15990,107
|
|
20240419,105800,306364030,16000,15990,16000,15990,91
|
|
20240419,105700,304908930,15990,15990,16000,15990,457
|
|
20240419,105600,297596980,16000,16010,16010,15990,1626
|
|
20240419,105500,271580230,16010,16020,16030,16000,503
|
|
20240419,105400,263527230,16030,16050,16050,16030,139
|
|
20240419,105300,261297810,16050,16040,16050,16040,2
|
|
20240419,105200,261265720,16030,16060,16070,16030,250
|
|
20240419,105100,257253750,16070,16070,16070,16070,0
|
|
20240419,105000,257253750,16070,16050,16070,16050,83
|
|
20240419,104900,255921360,16090,16090,16090,16090,30
|
|
20240419,104800,255438660,16090,16090,16090,16090,20
|
|
20240419,104700,255116860,16080,16080,16080,16080,30
|
|
20240419,104600,254634460,16060,16060,16090,16060,173
|
|
20240419,104500,251854220,16070,16080,16080,16070,183
|
|
20240419,104400,248912760,16090,16120,16160,16090,824
|
|
20240419,104300,235641720,16160,16160,16160,16160,100
|
|
20240419,104200,234025720,16160,16160,16160,16160,0
|
|
20240419,104100,234025720,16160,16160,16160,16160,0
|
|
20240419,104000,234025720,16160,16160,16160,16160,1
|
|
20240419,103900,234009560,16120,16120,16120,16120,270
|
|
20240419,103800,229657160,16170,16170,16170,16170,0
|
|
20240419,103700,229657160,16170,16170,16170,16170,10
|
|
20240419,103600,229495460,16170,16170,16170,16170,1
|
|
20240419,103500,229479290,16170,16130,16170,16120,165
|
|
20240419,103400,226818810,16170,16170,16170,16170,1
|
|
20240419,103300,226802640,16140,16140,16140,16140,0
|
|
20240419,103200,226802640,16140,16140,16140,16140,1
|
|
20240419,103100,226786500,16160,16130,16200,16130,93
|
|
20240419,103000,225284480,16120,16120,16120,16120,116
|
|
20240419,102900,223414560,16200,16140,16200,16130,260
|
|
20240419,102800,219217950,16150,16180,16200,16150,1861
|
|
20240419,102700,189148690,16220,16220,16220,16220,0
|
|
20240419,102600,189148690,16220,16220,16220,16220,0
|
|
20240419,102500,189148690,16220,16220,16220,16220,0
|
|
20240419,102400,189148690,16220,16220,16220,16220,0
|
|
20240419,102300,189148690,16220,16180,16220,16160,724
|
|
20240419,102200,177437630,16220,16220,16220,16220,5
|
|
20240419,102100,177356530,16220,16220,16220,16220,10
|
|
20240419,102000,177194330,16220,16220,16220,16220,10
|
|
20240419,101900,177032130,16180,16180,16180,16180,0
|
|
20240419,101800,177032130,16180,16180,16180,16180,0
|
|
20240419,101700,177032130,16180,16180,16180,16180,0
|
|
20240419,101600,177032130,16180,16180,16180,16180,1
|
|
20240419,101500,177015950,16180,16180,16180,16180,113
|
|
20240419,101400,175187610,16180,16190,16190,16180,261
|
|
20240419,101300,170962950,16220,16220,16220,16220,0
|
|
20240419,101200,170962950,16220,16200,16220,16200,122
|
|
20240419,101100,168985950,16210,16210,16210,16210,0
|
|
20240419,101000,168985950,16210,16210,16210,16210,0
|
|
20240419,100900,168985950,16210,16210,16210,16210,0
|
|
20240419,100800,168985950,16210,16210,16210,16210,0
|
|
20240419,100700,168985950,16210,16220,16220,16210,645
|
|
20240419,100600,158529050,16240,16240,16240,16240,0
|
|
20240419,100500,158529050,16240,16240,16240,16240,2
|
|
20240419,100400,158496570,16250,16250,16250,16250,0
|
|
20240419,100300,158496570,16250,16250,16250,16250,1
|
|
20240419,100200,158480320,16250,16250,16250,16250,2
|
|
20240419,100100,158447820,16210,16210,16210,16210,60
|
|
20240419,100000,157475220,16210,16210,16210,16210,1
|
|
20240419,095900,157459010,16190,16190,16190,16190,0
|
|
20240419,095800,157459010,16190,16200,16210,16190,570
|
|
20240419,095700,148227390,16210,16210,16210,16210,62
|
|
20240419,095600,147222370,16220,16240,16250,16220,123
|
|
20240419,095500,145226710,16220,16220,16220,16220,0
|
|
20240419,095400,145226710,16220,16220,16220,16220,207
|
|
20240419,095300,141869170,16210,16230,16230,16210,36
|
|
20240419,095200,141285560,16260,16260,16260,16260,0
|
|
20240419,095100,141285560,16260,16260,16260,16260,5
|
|
20240419,095000,141204260,16290,16290,16290,16290,0
|
|
20240419,094900,141204260,16290,16230,16290,16220,239
|
|
20240419,094800,137321710,16230,16230,16230,16230,0
|
|
20240419,094700,137321710,16230,16220,16230,16220,15
|
|
20240419,094600,137078290,16200,16220,16220,16200,31
|
|
20240419,094500,136575490,16200,16200,16200,16200,0
|
|
20240419,094400,136575490,16200,16200,16200,16200,0
|
|
20240419,094300,136575490,16200,16200,16200,16200,1
|
|
20240419,094200,136559290,16190,16190,16190,16190,0
|
|
20240419,094100,136559290,16190,16190,16190,16190,0
|
|
20240419,094000,136559290,16190,16190,16190,16190,4
|
|
20240419,093900,136494530,16220,16220,16220,16220,40
|
|
20240419,093800,135845730,16190,16180,16190,16180,689
|
|
20240419,093700,124692870,16180,16190,16190,16180,157
|
|
20240419,093600,122152510,16190,16190,16190,16190,113
|
|
20240419,093500,120323040,16220,16220,16220,16220,0
|
|
20240419,093400,120323040,16220,16220,16220,16220,10
|
|
20240419,093300,120160840,16220,16220,16220,16220,2
|
|
20240419,093200,120128400,16190,16220,16220,16190,1926
|
|
20240419,093100,88927490,16210,16210,16210,16210,0
|
|
20240419,093000,88927490,16210,16220,16220,16200,276
|
|
20240419,092900,84455030,16230,16230,16230,16230,35
|
|
20240419,092800,83886980,16200,16240,16240,16200,1040
|
|
20240419,092700,67023420,16240,16240,16240,16240,6
|
|
20240419,092600,66925980,16250,16240,16250,16240,39
|
|
20240419,092500,66292240,16240,16280,16280,16240,1913
|
|
20240419,092400,35195210,16290,16290,16290,16290,6
|
|
20240419,092300,35097470,16290,16290,16290,16290,0
|
|
20240419,092200,35097470,16290,16290,16290,16290,0
|
|
20240419,092100,35097470,16290,16290,16290,16290,411
|
|
20240419,092000,28402280,16300,16300,16300,16300,20
|
|
20240419,091900,28076280,16330,16330,16330,16330,0
|
|
20240419,091800,28076280,16330,16330,16330,16330,0
|
|
20240419,091700,28076280,16330,16330,16330,16330,0
|
|
20240419,091600,28076280,16330,16330,16330,16330,1
|
|
20240419,091500,28059950,16290,16290,16290,16290,0
|
|
20240419,091400,28059950,16290,16290,16290,16290,100
|
|
20240419,091300,26430950,16300,16300,16300,16300,200
|
|
20240419,091200,23170950,16310,16300,16310,16290,71
|
|
20240419,091100,22013670,16310,16330,16330,16310,68
|
|
20240419,091000,20904430,16350,16370,16370,16340,83
|
|
20240419,090900,19547670,16360,16380,16380,16360,213
|
|
20240419,090800,16061170,16380,16440,16440,16380,370
|
|
20240419,090700,9991700,16450,16470,16470,16450,42
|
|
20240419,090600,9300390,16480,16480,16480,16480,0
|
|
20240419,090500,9300390,16480,16480,16480,16480,0
|
|
20240419,090400,9300390,16480,16480,16480,16480,200
|
|
20240419,090300,6004390,16470,16470,16470,16470,10
|
|
20240419,090200,5839690,16480,16490,16490,16480,126
|
|
20240419,090100,3762200,16490,16600,16600,16490,95
|
|
20240419,090000,2195540,16490,16510,16510,16490,133
|