581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183800,1017243210,16820,16820,16820,16820,1719
|
|
20240417,183700,1017243210,16820,16820,16820,16820,0
|
|
20240417,183600,1017243210,16820,16820,16820,16820,0
|
|
20240417,183500,1017243210,16820,16820,16820,16820,0
|
|
20240417,183400,1017243210,16820,16820,16820,16820,0
|
|
20240417,183300,1017243210,16820,16820,16820,16820,0
|
|
20240417,183200,1017243210,16820,16820,16820,16820,0
|
|
20240417,183100,1017243210,16820,16820,16820,16820,0
|
|
20240417,183000,1017243210,16820,16820,16820,16820,0
|
|
20240417,182900,1017243210,16820,16820,16820,16820,0
|
|
20240417,182800,1017243210,16820,16820,16820,16820,0
|
|
20240417,182700,1017243210,16820,16820,16820,16820,0
|
|
20240417,182600,1017243210,16820,16820,16820,16820,0
|
|
20240417,182500,1017243210,16820,16820,16820,16820,0
|
|
20240417,182400,1017243210,16820,16820,16820,16820,0
|
|
20240417,182300,1017243210,16820,16820,16820,16820,0
|
|
20240417,182200,1017243210,16820,16820,16820,16820,0
|
|
20240417,182100,1017243210,16820,16820,16820,16820,0
|
|
20240417,182000,1017243210,16820,16820,16820,16820,0
|
|
20240417,181900,1017243210,16820,16820,16820,16820,0
|
|
20240417,181800,1017243210,16820,16820,16820,16820,0
|
|
20240417,181700,1017243210,16820,16820,16820,16820,0
|
|
20240417,181600,1017243210,16820,16820,16820,16820,0
|
|
20240417,181500,1017243210,16820,16820,16820,16820,0
|
|
20240417,181400,1017243210,16820,16820,16820,16820,0
|
|
20240417,181300,1017243210,16820,16820,16820,16820,0
|
|
20240417,181200,1017243210,16820,16820,16820,16820,0
|
|
20240417,181100,1017243210,16820,16820,16820,16820,0
|
|
20240417,181000,1017243210,16820,16820,16820,16820,0
|
|
20240417,180900,1017243210,16820,16820,16820,16820,0
|
|
20240417,180800,1017243210,16820,16820,16820,16820,1719
|
|
20240417,180700,1017243210,16820,16820,16820,16820,0
|
|
20240417,180600,1017243210,16820,16820,16820,16820,0
|
|
20240417,180500,1017243210,16820,16820,16820,16820,0
|
|
20240417,180400,1017243210,16820,16820,16820,16820,0
|
|
20240417,180300,1017243210,16820,16820,16820,16820,0
|
|
20240417,180200,1017243210,16820,16820,16820,16820,0
|
|
20240417,180100,1017243210,16820,16820,16820,16820,0
|
|
20240417,180000,1017243210,16820,16820,16820,16820,0
|
|
20240417,175900,1017243210,16820,16820,16820,16820,0
|
|
20240417,175800,1017243210,16820,16820,16820,16820,0
|
|
20240417,175700,1017243210,16820,16820,16820,16820,0
|
|
20240417,175600,1017243210,16820,16820,16820,16820,0
|
|
20240417,175500,1017243210,16820,16820,16820,16820,0
|
|
20240417,175400,1017243210,16820,16820,16820,16820,0
|
|
20240417,175300,1017243210,16820,16820,16820,16820,0
|
|
20240417,175200,1017243210,16820,16820,16820,16820,0
|
|
20240417,175100,1017243210,16820,16820,16820,16820,0
|
|
20240417,175000,1017243210,16820,16820,16820,16820,0
|
|
20240417,174900,1017243210,16820,16820,16820,16820,0
|
|
20240417,174800,1017243210,16820,16820,16820,16820,0
|
|
20240417,174700,1017243210,16820,16820,16820,16820,0
|
|
20240417,174600,1017243210,16820,16820,16820,16820,0
|
|
20240417,174500,1017243210,16820,16820,16820,16820,0
|
|
20240417,174400,1017243210,16820,16820,16820,16820,0
|
|
20240417,174300,1017243210,16820,16820,16820,16820,0
|
|
20240417,174200,1017243210,16820,16820,16820,16820,0
|
|
20240417,174100,1017243210,16820,16820,16820,16820,0
|
|
20240417,174000,1017243210,16820,16820,16820,16820,0
|
|
20240417,173900,1017243210,16820,16820,16820,16820,0
|
|
20240417,173800,1017243210,16820,16820,16820,16820,1719
|
|
20240417,173700,1017243210,16820,16820,16820,16820,0
|
|
20240417,173600,1017243210,16820,16820,16820,16820,0
|
|
20240417,173500,1017243210,16820,16820,16820,16820,0
|
|
20240417,173400,1017243210,16820,16820,16820,16820,0
|
|
20240417,173300,1017243210,16820,16820,16820,16820,0
|
|
20240417,173200,1017243210,16820,16820,16820,16820,0
|
|
20240417,173100,1017243210,16820,16820,16820,16820,0
|
|
20240417,173000,1017243210,16820,16820,16820,16820,0
|
|
20240417,172900,1017243210,16820,16820,16820,16820,0
|
|
20240417,172800,1017243210,16820,16820,16820,16820,0
|
|
20240417,172700,1017243210,16820,16820,16820,16820,0
|
|
20240417,172600,1017243210,16820,16820,16820,16820,0
|
|
20240417,172500,1017243210,16820,16820,16820,16820,0
|
|
20240417,172400,1017243210,16820,16820,16820,16820,0
|
|
20240417,172300,1017243210,16820,16820,16820,16820,0
|
|
20240417,172200,1017243210,16820,16820,16820,16820,0
|
|
20240417,172100,1017243210,16820,16820,16820,16820,0
|
|
20240417,172000,1017243210,16820,16820,16820,16820,0
|
|
20240417,171900,1017243210,16820,16820,16820,16820,0
|
|
20240417,171800,1017243210,16820,16820,16820,16820,0
|
|
20240417,171700,1017243210,16820,16820,16820,16820,0
|
|
20240417,171600,1017243210,16820,16820,16820,16820,0
|
|
20240417,171500,1017243210,16820,16820,16820,16820,0
|
|
20240417,171400,1017243210,16820,16820,16820,16820,0
|
|
20240417,171300,1017243210,16820,16820,16820,16820,0
|
|
20240417,171200,1017243210,16820,16820,16820,16820,0
|
|
20240417,171100,1017243210,16820,16820,16820,16820,0
|
|
20240417,171000,1017243210,16820,16820,16820,16820,0
|
|
20240417,170900,1017243210,16820,16820,16820,16820,0
|
|
20240417,170800,1017243210,16820,16820,16820,16820,1719
|
|
20240417,170700,1017243210,16820,16820,16820,16820,0
|
|
20240417,170600,1017243210,16820,16820,16820,16820,0
|
|
20240417,170500,1017243210,16820,16820,16820,16820,0
|
|
20240417,170400,1017243210,16820,16820,16820,16820,0
|
|
20240417,170300,1017243210,16820,16820,16820,16820,0
|
|
20240417,170200,1017243210,16820,16820,16820,16820,0
|
|
20240417,170100,1017243210,16820,16820,16820,16820,0
|
|
20240417,170000,1017243210,16820,16820,16820,16820,0
|
|
20240417,165900,1017243210,16820,16820,16820,16820,0
|
|
20240417,165800,1017243210,16820,16820,16820,16820,0
|
|
20240417,165700,1017243210,16820,16820,16820,16820,0
|
|
20240417,165600,1017243210,16820,16820,16820,16820,0
|
|
20240417,165500,1017243210,16820,16820,16820,16820,0
|
|
20240417,165400,1017243210,16820,16820,16820,16820,0
|
|
20240417,165300,1017243210,16820,16820,16820,16820,0
|
|
20240417,165200,1017243210,16820,16820,16820,16820,0
|
|
20240417,165100,1017243210,16820,16820,16820,16820,0
|
|
20240417,165000,1017243210,16820,16820,16820,16820,0
|
|
20240417,164900,1017243210,16820,16820,16820,16820,0
|
|
20240417,164800,1017243210,16820,16820,16820,16820,0
|
|
20240417,164700,1017243210,16820,16820,16820,16820,0
|
|
20240417,164600,1017243210,16820,16820,16820,16820,0
|
|
20240417,164500,1017243210,16820,16820,16820,16820,0
|
|
20240417,164400,1017243210,16820,16820,16820,16820,0
|
|
20240417,164300,1017243210,16820,16820,16820,16820,0
|
|
20240417,164200,1017243210,16820,16820,16820,16820,0
|
|
20240417,164100,1017243210,16820,16820,16820,16820,0
|
|
20240417,164000,1017243210,16820,16820,16820,16820,0
|
|
20240417,163900,1017243210,16820,16820,16820,16820,0
|
|
20240417,163800,1017243210,16820,16820,16820,16820,1719
|
|
20240417,163700,1017243210,16820,16820,16820,16820,0
|
|
20240417,163600,1017243210,16820,16820,16820,16820,0
|
|
20240417,163500,1017243210,16820,16820,16820,16820,0
|
|
20240417,163400,1017243210,16820,16820,16820,16820,0
|
|
20240417,163300,1017243210,16820,16820,16820,16820,0
|
|
20240417,163200,1017243210,16820,16820,16820,16820,0
|
|
20240417,163100,1017243210,16820,16820,16820,16820,0
|
|
20240417,163000,1017243210,16820,16820,16820,16820,0
|
|
20240417,162900,1017243210,16820,16820,16820,16820,0
|
|
20240417,162800,1017243210,16820,16820,16820,16820,0
|
|
20240417,162700,1017243210,16820,16820,16820,16820,0
|
|
20240417,162600,1017243210,16820,16820,16820,16820,0
|
|
20240417,162500,1017243210,16820,16820,16820,16820,0
|
|
20240417,162400,1017243210,16820,16820,16820,16820,0
|
|
20240417,162300,1017243210,16820,16820,16820,16820,0
|
|
20240417,162200,1017243210,16820,16820,16820,16820,0
|
|
20240417,162100,1017243210,16820,16820,16820,16820,0
|
|
20240417,162000,1017243210,16820,16820,16820,16820,0
|
|
20240417,161900,1017243210,16820,16820,16820,16820,0
|
|
20240417,161800,1017243210,16820,16820,16820,16820,0
|
|
20240417,161700,1017243210,16820,16820,16820,16820,0
|
|
20240417,161600,1017243210,16820,16820,16820,16820,0
|
|
20240417,161500,1017243210,16820,16820,16820,16820,0
|
|
20240417,161400,1017243210,16820,16820,16820,16820,0
|
|
20240417,161300,1017243210,16820,16820,16820,16820,0
|
|
20240417,161200,1017243210,16820,16820,16820,16820,0
|
|
20240417,161100,1017243210,16820,16820,16820,16820,0
|
|
20240417,161000,1017243210,16820,16820,16820,16820,0
|
|
20240417,160900,1017243210,16820,16820,16820,16820,0
|
|
20240417,160800,1017243210,16820,16820,16820,16820,1719
|
|
20240417,160700,1017243210,16820,16820,16820,16820,0
|
|
20240417,160600,1017243210,16820,16820,16820,16820,0
|
|
20240417,160500,1017243210,16820,16820,16820,16820,0
|
|
20240417,160400,1017243210,16820,16820,16820,16820,0
|
|
20240417,160300,1017243210,16820,16820,16820,16820,0
|
|
20240417,160200,1017243210,16820,16820,16820,16820,0
|
|
20240417,160100,1017243210,16820,16820,16820,16820,0
|
|
20240417,160000,1017243210,16820,16820,16820,16820,0
|
|
20240417,155900,1017243210,16820,16820,16820,16820,0
|
|
20240417,155800,1017243210,16820,16820,16820,16820,0
|
|
20240417,155700,1017243210,16820,16820,16820,16820,0
|
|
20240417,155600,1017243210,16820,16820,16820,16820,0
|
|
20240417,155500,1017243210,16820,16820,16820,16820,0
|
|
20240417,155400,1017243210,16820,16820,16820,16820,0
|
|
20240417,155300,1017243210,16820,16820,16820,16820,0
|
|
20240417,155200,1017243210,16820,16820,16820,16820,0
|
|
20240417,155100,1017243210,16820,16820,16820,16820,0
|
|
20240417,155000,1017243210,16820,16820,16820,16820,0
|
|
20240417,154900,1017243210,16820,16820,16820,16820,0
|
|
20240417,154800,1017243210,16820,16820,16820,16820,0
|
|
20240417,154700,1017243210,16820,16820,16820,16820,0
|
|
20240417,154600,1017243210,16820,16820,16820,16820,0
|
|
20240417,154500,1017243210,16820,16820,16820,16820,0
|
|
20240417,154400,1017243210,16820,16820,16820,16820,0
|
|
20240417,154300,1017243210,16820,16820,16820,16820,0
|
|
20240417,154200,1017243210,16820,16820,16820,16820,0
|
|
20240417,154100,1017243210,16820,16820,16820,16820,0
|
|
20240417,154000,1017243210,16820,16820,16820,16820,0
|
|
20240417,153900,1017243210,16820,16820,16820,16820,0
|
|
20240417,153800,1017243210,16820,16820,16820,16820,1719
|
|
20240417,153700,1017243210,16820,16820,16820,16820,0
|
|
20240417,153600,1017243210,16820,16820,16820,16820,0
|
|
20240417,153500,1017243210,16820,16820,16820,16820,0
|
|
20240417,153400,1017243210,16820,16820,16820,16820,0
|
|
20240417,153300,1017243210,16820,16820,16820,16820,0
|
|
20240417,153200,1017243210,16820,16820,16820,16820,0
|
|
20240417,153100,1017243210,16820,16820,16820,16820,0
|
|
20240417,153000,1017243210,16820,16820,16820,16820,1719
|
|
20240417,152900,988329630,16820,16820,16820,16820,0
|
|
20240417,152800,988329630,16820,16820,16820,16820,0
|
|
20240417,152700,988329630,16820,16820,16820,16820,0
|
|
20240417,152600,988329630,16820,16820,16820,16820,0
|
|
20240417,152500,988329630,16820,16820,16820,16820,0
|
|
20240417,152400,988329630,16820,16820,16820,16820,0
|
|
20240417,152300,988329630,16820,16820,16820,16820,0
|
|
20240417,152200,988329630,16820,16820,16820,16820,0
|
|
20240417,152100,988329630,16820,16820,16820,16820,0
|
|
20240417,152000,988329630,16820,16820,16820,16820,0
|
|
20240417,151900,988329630,16820,16810,16820,16790,347
|
|
20240417,151800,982499910,16790,16810,16810,16790,249
|
|
20240417,151700,978319140,16820,16790,16820,16790,198
|
|
20240417,151600,974989780,16780,16810,16810,16780,14
|
|
20240417,151500,974754800,16810,16810,16810,16810,5
|
|
20240417,151400,974670750,16820,16810,16820,16780,372
|
|
20240417,151300,968416580,16810,16800,16810,16800,255
|
|
20240417,151200,964132550,16800,16800,16800,16800,49
|
|
20240417,151100,963309350,16790,16790,16790,16780,180
|
|
20240417,151000,960287650,16790,16790,16790,16770,405
|
|
20240417,150900,953493920,16790,16800,16800,16770,46
|
|
20240417,150800,952722360,16800,16770,16800,16770,25
|
|
20240417,150700,952302960,16770,16810,16810,16770,37
|
|
20240417,150600,951682110,16810,16820,16820,16780,18
|
|
20240417,150500,951379760,16810,16820,16820,16810,68
|
|
20240417,150400,950236480,16820,16830,16830,16780,362
|
|
20240417,150300,944159390,16820,16820,16820,16810,146
|
|
20240417,150200,941704060,16810,16810,16820,16810,191
|
|
20240417,150100,938493330,16810,16790,16810,16780,46
|
|
20240417,150000,937721240,16810,16810,16810,16810,66
|
|
20240417,145900,936611780,16820,16790,16820,16790,62
|
|
20240417,145800,935570650,16820,16810,16820,16790,115
|
|
20240417,145700,933638560,16810,16800,16830,16800,12
|
|
20240417,145600,933436780,16830,16800,16840,16800,23
|
|
20240417,145500,933050170,16850,16790,16850,16790,226
|
|
20240417,145400,929254230,16790,16780,16790,16780,71
|
|
20240417,145300,928062740,16780,16780,16780,16770,13
|
|
20240417,145200,927844650,16780,16770,16780,16770,180
|
|
20240417,145100,924824520,16770,16760,16770,16760,36
|
|
20240417,145000,924220990,16760,16760,16760,16760,24
|
|
20240417,144900,923818750,16760,16770,16770,16760,36
|
|
20240417,144800,923215070,16760,16760,16770,16760,78
|
|
20240417,144700,921907750,16760,16770,16770,16760,70
|
|
20240417,144600,920734540,16770,16760,16770,16760,25
|
|
20240417,144500,920315350,16760,16770,16770,16760,65
|
|
20240417,144400,919225500,16770,16780,16780,16770,23
|
|
20240417,144300,918839770,16780,16770,16780,16770,119
|
|
20240417,144200,916843660,16770,16770,16780,16770,10
|
|
20240417,144100,916675940,16770,16770,16770,16770,218
|
|
20240417,144000,913020080,16780,16780,16780,16780,40
|
|
20240417,143900,912348880,16780,16780,16780,16780,43
|
|
20240417,143800,911627340,16780,16790,16790,16780,74
|
|
20240417,143700,910385520,16780,16790,16790,16780,79
|
|
20240417,143600,909059120,16780,16780,16780,16780,65
|
|
20240417,143500,907968420,16780,16790,16790,16780,69
|
|
20240417,143400,906810510,16780,16800,16800,16780,191
|
|
20240417,143300,903603920,16790,16790,16790,16790,49
|
|
20240417,143200,902781210,16790,16800,16800,16790,28
|
|
20240417,143100,902310990,16800,16790,16800,16790,31
|
|
20240417,143000,901790440,16800,16790,16800,16790,10
|
|
20240417,142900,901622510,16790,16810,16820,16790,72
|
|
20240417,142800,900411930,16810,16800,16810,16800,90
|
|
20240417,142700,898899570,16810,16790,16810,16790,87
|
|
20240417,142600,897438610,16780,16790,16790,16770,19
|
|
20240417,142500,897119730,16780,16770,16780,16770,262
|
|
20240417,142400,892723920,16770,16770,16770,16770,9
|
|
20240417,142300,892572990,16770,16770,16770,16770,77
|
|
20240417,142200,891281700,16770,16770,16770,16770,0
|
|
20240417,142100,891281700,16770,16780,16790,16770,208
|
|
20240417,142000,887792210,16780,16750,16780,16750,404
|
|
20240417,141900,881013840,16750,16750,16790,16740,2168
|
|
20240417,141800,844701810,16740,16810,16810,16740,3273
|
|
20240417,141700,789800830,16810,16810,16810,16810,153
|
|
20240417,141600,787228900,16820,16850,16850,16810,222
|
|
20240417,141500,783491480,16850,16860,16860,16850,67
|
|
20240417,141400,782362030,16860,16830,16860,16830,180
|
|
20240417,141300,779330820,16830,16830,16830,16830,0
|
|
20240417,141200,779330820,16830,16810,16830,16810,176
|
|
20240417,141100,776370490,16820,16820,16820,16820,26
|
|
20240417,141000,775933170,16820,16830,16830,16820,6
|
|
20240417,140900,775832240,16820,16830,16830,16820,135
|
|
20240417,140800,773560610,16830,16830,16830,16830,34
|
|
20240417,140700,772988390,16830,16840,16840,16830,150
|
|
20240417,140600,770463780,16850,16840,16850,16840,43
|
|
20240417,140500,769739410,16840,16840,16840,16840,14
|
|
20240417,140400,769503650,16840,16840,16840,16840,13
|
|
20240417,140300,769284730,16840,16840,16840,16840,10
|
|
20240417,140200,769116330,16840,16830,16840,16830,17
|
|
20240417,140100,768830150,16830,16840,16840,16830,51
|
|
20240417,140000,767971750,16830,16830,16830,16820,188
|
|
20240417,135900,764808970,16830,16830,16830,16830,10
|
|
20240417,135800,764640670,16820,16840,16840,16820,249
|
|
20240417,135700,760450100,16830,16840,16840,16830,158
|
|
20240417,135600,757789660,16840,16840,16850,16840,218
|
|
20240417,135500,754118420,16850,16840,16850,16840,26
|
|
20240417,135400,753680360,16840,16840,16840,16840,9
|
|
20240417,135300,753528800,16840,16840,16850,16840,30
|
|
20240417,135200,753023530,16840,16840,16840,16840,8
|
|
20240417,135100,752888810,16840,16840,16840,16840,137
|
|
20240417,135000,750581730,16840,16840,16850,16840,29
|
|
20240417,134900,750093280,16840,16840,16840,16840,130
|
|
20240417,134800,747904080,16840,16840,16840,16840,0
|
|
20240417,134700,747904080,16840,16840,16850,16840,183
|
|
20240417,134600,744822260,16840,16850,16850,16840,418
|
|
20240417,134500,737779270,16850,16860,16860,16850,102
|
|
20240417,134400,736060550,16860,16860,16860,16850,60
|
|
20240417,134300,735049120,16850,16850,16850,16850,8
|
|
20240417,134200,734914320,16850,16850,16850,16850,336
|
|
20240417,134100,729252720,16850,16870,16870,16850,249
|
|
20240417,134000,725055160,16870,16880,16880,16860,11
|
|
20240417,133900,724869580,16860,16880,16880,16860,335
|
|
20240417,133800,719218240,16870,16870,16880,16870,44
|
|
20240417,133700,718475760,16870,16870,16870,16870,0
|
|
20240417,133600,718475760,16870,16870,16870,16870,18
|
|
20240417,133500,718172100,16870,16870,16870,16860,37
|
|
20240417,133400,717548110,16860,16860,16860,16860,75
|
|
20240417,133300,716283610,16880,16880,16880,16880,11
|
|
20240417,133200,716097930,16870,16890,16890,16870,108
|
|
20240417,133100,714275360,16890,16880,16890,16870,61
|
|
20240417,133000,713245530,16890,16880,16890,16880,3
|
|
20240417,132900,713194870,16880,16880,16880,16860,62
|
|
20240417,132800,712148790,16870,16870,16870,16870,3
|
|
20240417,132700,712098180,16870,16880,16880,16870,122
|
|
20240417,132600,710039860,16880,16880,16880,16880,75
|
|
20240417,132500,708773860,16890,16890,16890,16880,12
|
|
20240417,132400,708571250,16880,16880,16880,16880,6
|
|
20240417,132300,708469970,16890,16890,16890,16890,7
|
|
20240417,132200,708351740,16860,16870,16890,16860,405
|
|
20240417,132100,701515710,16860,16890,16890,16860,12
|
|
20240417,132000,701313090,16860,16900,16900,16860,292
|
|
20240417,131900,696387160,16870,16890,16890,16870,83
|
|
20240417,131800,694985980,16890,16890,16890,16890,6
|
|
20240417,131700,694884640,16890,16910,16910,16890,298
|
|
20240417,131600,689845790,16920,16910,16920,16910,40
|
|
20240417,131500,689169320,16920,16940,16940,16920,108
|
|
20240417,131400,687341280,16960,16920,16960,16910,87
|
|
20240417,131300,685868630,16930,16920,16930,16920,31
|
|
20240417,131200,685343970,16930,16920,16930,16920,17
|
|
20240417,131100,685056260,16910,16920,16920,16910,32
|
|
20240417,131000,684514930,16930,16930,16930,16920,34
|
|
20240417,130900,683939410,16930,16920,16930,16920,14
|
|
20240417,130800,683702500,16940,16940,16940,16940,0
|
|
20240417,130700,683702500,16940,16870,16940,16870,159
|
|
20240417,130600,681011430,16880,16890,16890,16870,33
|
|
20240417,130500,680454400,16890,16890,16890,16890,7
|
|
20240417,130400,680336170,16900,16900,16900,16890,30
|
|
20240417,130300,679829240,16900,16910,16910,16900,103
|
|
20240417,130200,678087920,16920,16920,16920,16920,24
|
|
20240417,130100,677681840,16920,16930,16940,16920,325
|
|
20240417,130000,672179770,16930,16940,16940,16930,35
|
|
20240417,125900,671587200,16930,16930,16930,16930,9
|
|
20240417,125800,671434830,16930,16930,16940,16930,61
|
|
20240417,125700,670402030,16930,16930,16930,16930,211
|
|
20240417,125600,666829800,16940,16940,16940,16940,82
|
|
20240417,125500,665440720,16940,16940,16950,16940,65
|
|
20240417,125400,664339550,16950,16950,16950,16950,86
|
|
20240417,125300,662881850,16960,16960,16960,16960,35
|
|
20240417,125200,662288250,16960,16960,16960,16960,7
|
|
20240417,125100,662169530,16950,16950,16950,16950,8
|
|
20240417,125000,662033930,16950,16970,16980,16950,93
|
|
20240417,124900,660456800,16970,16970,16970,16970,10
|
|
20240417,124800,660287100,16970,16970,16970,16970,23
|
|
20240417,124700,659896790,16970,16970,16970,16970,0
|
|
20240417,124600,659896790,16970,16980,16980,16970,46
|
|
20240417,124500,659115930,16970,16970,16980,16970,10
|
|
20240417,124400,658946220,16970,16970,16970,16970,20
|
|
20240417,124300,658606820,16970,16980,16980,16970,206
|
|
20240417,124200,655110930,16980,16980,16980,16980,33
|
|
20240417,124100,654550590,16980,16980,16980,16980,27
|
|
20240417,124000,654092130,16980,16990,16990,16980,58
|
|
20240417,123900,653106880,16980,16980,16980,16980,30
|
|
20240417,123800,652597480,16970,16970,16970,16970,0
|
|
20240417,123700,652597480,16970,16980,16990,16970,50
|
|
20240417,123600,651748510,16970,16970,16970,16970,13
|
|
20240417,123500,651527900,16970,16970,16970,16970,0
|
|
20240417,123400,651527900,16970,16980,16980,16970,12
|
|
20240417,123300,651324230,16980,16980,16980,16970,333
|
|
20240417,123200,645672960,17000,16990,17000,16990,16
|
|
20240417,123100,645401080,16980,16990,17000,16970,70
|
|
20240417,123000,644212260,16970,17000,17000,16970,9
|
|
20240417,122900,644059470,17000,16960,17000,16960,37
|
|
20240417,122800,643431510,16960,16960,16960,16960,4
|
|
20240417,122700,643363670,16970,16960,16970,16960,18
|
|
20240417,122600,643058320,16960,16960,16960,16960,0
|
|
20240417,122500,643058320,16960,16950,16960,16950,165
|
|
20240417,122400,640260090,16960,16950,16960,16950,15
|
|
20240417,122300,640005770,16960,16960,16960,16960,63
|
|
20240417,122200,638937290,16960,16970,16970,16960,8
|
|
20240417,122100,638801560,16970,16990,16990,16960,253
|
|
20240417,122000,634504990,16990,16970,16990,16970,334
|
|
20240417,121900,628832390,16970,16960,16980,16960,35
|
|
20240417,121800,628238280,16970,16970,16970,16970,2
|
|
20240417,121700,628204340,16950,16930,16950,16920,361
|
|
20240417,121600,622087890,16930,16930,16940,16930,144
|
|
20240417,121500,619649810,16930,16930,16930,16930,2
|
|
20240417,121400,619615950,16950,16920,16950,16920,350
|
|
20240417,121300,613684690,16920,16890,16920,16890,73
|
|
20240417,121200,612450460,16880,16880,16890,16880,45
|
|
20240417,121100,611690750,16890,16880,16890,16880,6
|
|
20240417,121000,611589450,16880,16890,16900,16880,21
|
|
20240417,120900,611234910,16890,16910,16910,16890,359
|
|
20240417,120800,605167840,16900,16910,16910,16900,56
|
|
20240417,120700,604221370,16920,16920,16920,16920,0
|
|
20240417,120600,604221370,16920,16860,16920,16860,160
|
|
20240417,120500,601518470,16860,16860,16860,16860,4
|
|
20240417,120400,601451030,16880,16870,16880,16870,24
|
|
20240417,120300,601046130,16870,16850,16870,16850,128
|
|
20240417,120200,598888100,16850,16850,16850,16850,18
|
|
20240417,120100,598584800,16850,16850,16850,16850,19
|
|
20240417,120000,598264650,16850,16860,16860,16850,28
|
|
20240417,115900,597792760,16860,16860,16860,16850,340
|
|
20240417,115800,592060790,16860,16860,16860,16860,0
|
|
20240417,115700,592060790,16860,16850,16860,16850,33
|
|
20240417,115600,591504590,16860,16850,16860,16850,117
|
|
20240417,115500,589532140,16850,16850,16850,16850,51
|
|
20240417,115400,588672790,16840,16840,16850,16840,34
|
|
20240417,115300,588100160,16840,16840,16840,16840,15
|
|
20240417,115200,587847560,16840,16840,16840,16840,18
|
|
20240417,115100,587544440,16850,16850,16850,16850,7
|
|
20240417,115000,587426490,16850,16850,16860,16850,7
|
|
20240417,114900,587308520,16850,16850,16850,16850,5
|
|
20240417,114800,587224270,16850,16850,16860,16850,9
|
|
20240417,114700,587072550,16860,16830,16860,16830,358
|
|
20240417,114600,581044440,16820,16820,16820,16810,42
|
|
20240417,114500,580338200,16820,16850,16850,16820,109
|
|
20240417,114400,578502630,16840,16850,16850,16840,106
|
|
20240417,114300,576716570,16850,16860,16860,16850,22
|
|
20240417,114200,576345660,16860,16870,16870,16860,18
|
|
20240417,114100,576042110,16870,16870,16870,16870,57
|
|
20240417,114000,575080520,16870,16900,16900,16870,355
|
|
20240417,113900,569088190,16880,16870,16880,16870,65
|
|
20240417,113800,567991300,16870,16870,16870,16870,7
|
|
20240417,113700,567873210,16860,16860,16860,16860,10
|
|
20240417,113600,567704610,16850,16820,16850,16820,152
|
|
20240417,113500,565145460,16840,16840,16840,16840,29
|
|
20240417,113400,564657100,16830,16820,16830,16800,932
|
|
20240417,113300,548985170,16820,16820,16820,16820,3
|
|
20240417,113200,548934710,16820,16810,16820,16810,18
|
|
20240417,113100,548632080,16790,16810,16810,16790,63
|
|
20240417,113000,547573130,16800,16800,16800,16790,51
|
|
20240417,112900,546716420,16800,16790,16800,16790,185
|
|
20240417,112800,543608510,16800,16790,16800,16790,82
|
|
20240417,112700,542230950,16790,16790,16790,16790,245
|
|
20240417,112600,538117400,16800,16840,16840,16800,707
|
|
20240417,112500,526232950,16830,16810,16830,16790,1639
|
|
20240417,112400,498690160,16810,16810,16810,16810,28
|
|
20240417,112300,498219480,16820,16810,16820,16810,24
|
|
20240417,112200,497815850,16810,16810,16810,16810,4
|
|
20240417,112100,497748610,16820,16810,16820,16810,12
|
|
20240417,112000,497546880,16820,16810,16820,16810,19
|
|
20240417,111900,497227400,16830,16830,16830,16830,0
|
|
20240417,111800,497227400,16830,16850,16850,16830,33
|
|
20240417,111700,496671990,16820,16790,16820,16790,355
|
|
20240417,111600,490705570,16790,16790,16790,16790,4
|
|
20240417,111500,490638410,16790,16810,16810,16790,440
|
|
20240417,111400,483244290,16820,16810,16820,16810,291
|
|
20240417,111300,478352510,16810,16810,16820,16810,35
|
|
20240417,111200,477763980,16810,16820,16820,16810,580
|
|
20240417,111100,468009380,16830,16820,16830,16820,33
|
|
20240417,111000,467454140,16820,16830,16840,16820,26
|
|
20240417,110900,467016770,16860,16830,16860,16830,51
|
|
20240417,110800,466156940,16830,16830,16830,16830,6
|
|
20240417,110700,466055960,16820,16820,16820,16820,82
|
|
20240417,110600,464676720,16820,16820,16820,16820,131
|
|
20240417,110500,462473300,16820,16810,16820,16810,74
|
|
20240417,110400,461228790,16790,16790,16790,16780,266
|
|
20240417,110300,456762700,16780,16780,16780,16780,90
|
|
20240417,110200,455252500,16780,16780,16780,16780,85
|
|
20240417,110100,453826200,16780,16760,16780,16760,92
|
|
20240417,110000,452283610,16760,16770,16770,16760,6
|
|
20240417,105900,452183030,16770,16770,16770,16760,23
|
|
20240417,105800,451797360,16770,16760,16770,16760,38
|
|
20240417,105700,451160330,16770,16770,16770,16770,27
|
|
20240417,105600,450707540,16760,16760,16760,16760,2
|
|
20240417,105500,450674020,16760,16760,16760,16760,7
|
|
20240417,105400,450556700,16750,16750,16760,16750,491
|
|
20240417,105300,442327890,16740,16730,16740,16730,94
|
|
20240417,105200,440755060,16730,16730,16730,16730,1
|
|
20240417,105100,440738330,16730,16720,16730,16720,45
|
|
20240417,105000,439985610,16730,16740,16740,16720,206
|
|
20240417,104900,436540750,16740,16740,16740,16730,788
|
|
20240417,104800,423349750,16730,16720,16730,16720,23
|
|
20240417,104700,422965000,16720,16730,16730,16720,25
|
|
20240417,104600,422546870,16730,16730,16730,16730,272
|
|
20240417,104500,417996310,16730,16730,16730,16730,37
|
|
20240417,104400,417377300,16730,16720,16730,16720,23
|
|
20240417,104300,416992680,16730,16710,16730,16710,65
|
|
20240417,104200,415905890,16700,16700,16700,16700,8
|
|
20240417,104100,415772290,16690,16720,16720,16690,43
|
|
20240417,104000,415053830,16720,16720,16720,16690,177
|
|
20240417,103900,412096920,16720,16720,16720,16670,1319
|
|
20240417,103800,390066990,16740,16730,16740,16720,24
|
|
20240417,103700,389665630,16740,16710,16740,16710,145
|
|
20240417,103600,387241700,16710,16740,16740,16710,507
|
|
20240417,103500,378763980,16740,16760,16760,16730,31
|
|
20240417,103400,378245110,16760,16740,16760,16740,67
|
|
20240417,103300,377122800,16740,16740,16740,16730,55
|
|
20240417,103200,376202140,16740,16760,16760,16740,400
|
|
20240417,103100,369505970,16770,16760,16770,16760,18
|
|
20240417,103000,369204150,16760,16760,16760,16750,100
|
|
20240417,102900,367528250,16760,16770,16770,16760,49
|
|
20240417,102800,366706950,16770,16770,16780,16770,32
|
|
20240417,102700,366170290,16760,16760,16760,16760,5
|
|
20240417,102600,366086490,16760,16770,16770,16750,48
|
|
20240417,102500,365281900,16760,16730,16760,16730,28
|
|
20240417,102400,364812980,16730,16730,16730,16730,81
|
|
20240417,102300,363457850,16730,16790,16790,16730,562
|
|
20240417,102200,354048200,16740,16730,16750,16730,221
|
|
20240417,102100,350348510,16730,16730,16730,16730,47
|
|
20240417,102000,349562200,16730,16740,16740,16730,28
|
|
20240417,101900,349093740,16730,16740,16750,16730,56
|
|
20240417,101800,348156650,16740,16740,16750,16740,47
|
|
20240417,101700,347369810,16740,16760,16760,16740,310
|
|
20240417,101600,342175800,16760,16780,16790,16760,388
|
|
20240417,101500,335666960,16780,16780,16790,16780,31
|
|
20240417,101400,335146640,16790,16810,16810,16780,797
|
|
20240417,101300,321755500,16810,16820,16830,16810,178
|
|
20240417,101200,318761510,16820,16820,16830,16820,81
|
|
20240417,101100,317398340,16830,16820,16830,16820,37
|
|
20240417,101000,316775850,16820,16950,16950,16820,1740
|
|
20240417,100900,287400480,16910,16910,16910,16910,2
|
|
20240417,100800,287366660,16910,16990,16990,16910,799
|
|
20240417,100700,273846410,16930,16940,16950,16930,23
|
|
20240417,100600,273456780,16940,16960,16970,16940,121
|
|
20240417,100500,271404460,16960,16920,17030,16920,330
|
|
20240417,100400,265787330,16920,16900,16950,16900,20
|
|
20240417,100300,265448720,16900,16900,16910,16890,235
|
|
20240417,100200,261476860,16900,16900,16900,16900,259
|
|
20240417,100100,257099760,16890,16890,16890,16880,148
|
|
20240417,100000,254600260,16890,16890,16890,16890,12
|
|
20240417,095900,254397580,16890,16890,16890,16890,1
|
|
20240417,095800,254380690,16880,16910,16910,16880,72
|
|
20240417,095700,253165000,16930,16930,16930,16930,11
|
|
20240417,095600,252978770,16890,16890,16890,16890,369
|
|
20240417,095500,246746360,16890,16910,16910,16890,261
|
|
20240417,095400,242337920,16900,16900,16910,16900,15
|
|
20240417,095300,242084400,16900,16900,16900,16900,622
|
|
20240417,095200,231572600,16900,16890,16900,16880,75
|
|
20240417,095100,230305660,16900,16900,16900,16900,10
|
|
20240417,095000,230136660,16900,16900,16900,16900,46
|
|
20240417,094900,229359260,16890,16870,16890,16860,43
|
|
20240417,094800,228633610,16900,16880,16900,16880,166
|
|
20240417,094700,225830550,16880,16900,16900,16880,721
|
|
20240417,094600,213659850,16900,16920,16920,16900,248
|
|
20240417,094500,209466220,16950,16860,16950,16860,289
|
|
20240417,094400,204588940,16860,16860,16860,16860,2
|
|
20240417,094300,204555220,16840,16840,16850,16840,327
|
|
20240417,094200,199047180,16840,16810,16840,16810,54
|
|
20240417,094100,198139020,16810,16840,16840,16810,33
|
|
20240417,094000,197583990,16840,16800,16840,16800,967
|
|
20240417,093900,181331010,16770,16820,16820,16770,760
|
|
20240417,093800,168570830,16840,16880,16880,16840,221
|
|
20240417,093700,164842830,16890,16950,16950,16890,563
|
|
20240417,093600,155307150,16950,16960,16960,16950,97
|
|
20240417,093500,153662840,16970,16970,16980,16970,156
|
|
20240417,093400,151015420,16980,17010,17010,16980,396
|
|
20240417,093300,144281450,17010,17010,17010,17010,7
|
|
20240417,093200,144162380,17000,17050,17050,17000,347
|
|
20240417,093100,138252020,17040,17040,17040,17040,409
|
|
20240417,093000,131282660,17040,17040,17040,17040,9
|
|
20240417,092900,131129300,17040,17040,17040,17040,100
|
|
20240417,092800,129425300,17040,17060,17070,17040,156
|
|
20240417,092700,126766150,17070,17020,17070,17020,819
|
|
20240417,092600,112824340,17020,17020,17020,17020,8
|
|
20240417,092500,112688180,17020,17020,17020,17020,0
|
|
20240417,092400,112688180,17020,17030,17030,16990,435
|
|
20240417,092300,105287890,17030,17030,17030,17030,300
|
|
20240417,092200,100178890,17030,17060,17060,17030,691
|
|
20240417,092100,88403550,17060,16970,17060,16950,1234
|
|
20240417,092000,67399950,16950,16970,16970,16940,109
|
|
20240417,091900,65551090,16980,16970,16980,16970,117
|
|
20240417,091800,63565500,16970,16940,16970,16940,70
|
|
20240417,091700,62378080,16940,16970,16970,16940,330
|
|
20240417,091600,56783510,16970,16930,16970,16930,323
|
|
20240417,091500,51311580,16930,16930,16930,16930,0
|
|
20240417,091400,51311580,16930,16930,16930,16930,0
|
|
20240417,091300,51311580,16930,16930,16930,16930,14
|
|
20240417,091200,51074560,16940,16940,16940,16940,68
|
|
20240417,091100,49922640,16940,16970,16980,16940,11
|
|
20240417,091000,49736140,16970,16850,16970,16850,22
|
|
20240417,090900,49362920,16940,16860,16940,16830,78
|
|
20240417,090800,48046200,16910,16830,16910,16830,65
|
|
20240417,090700,46949500,16830,16860,16860,16830,929
|
|
20240417,090600,31313750,16870,16880,16900,16870,52
|
|
20240417,090500,30436130,16910,16960,16960,16910,533
|
|
20240417,090400,21406930,16960,16950,16990,16940,387
|
|
20240417,090300,14838330,16990,16850,16990,16830,173
|
|
20240417,090200,11911880,16950,16950,16950,16950,0
|
|
20240417,090100,11911880,16950,16950,16950,16950,175
|
|
20240417,090000,8945630,16750,17020,17060,16750,450
|