582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183900,642458140,16930,16930,16930,16930,832
|
|
20240418,183800,642458140,16930,16930,16930,16930,0
|
|
20240418,183700,642458140,16930,16930,16930,16930,0
|
|
20240418,183600,642458140,16930,16930,16930,16930,0
|
|
20240418,183500,642458140,16930,16930,16930,16930,0
|
|
20240418,183400,642458140,16930,16930,16930,16930,0
|
|
20240418,183300,642458140,16930,16930,16930,16930,0
|
|
20240418,183200,642458140,16930,16930,16930,16930,0
|
|
20240418,183100,642458140,16930,16930,16930,16930,0
|
|
20240418,183000,642458140,16930,16930,16930,16930,0
|
|
20240418,182900,642458140,16930,16930,16930,16930,0
|
|
20240418,182800,642458140,16930,16930,16930,16930,0
|
|
20240418,182700,642458140,16930,16930,16930,16930,0
|
|
20240418,182600,642458140,16930,16930,16930,16930,0
|
|
20240418,182500,642458140,16930,16930,16930,16930,0
|
|
20240418,182400,642458140,16930,16930,16930,16930,0
|
|
20240418,182300,642458140,16930,16930,16930,16930,0
|
|
20240418,182200,642458140,16930,16930,16930,16930,0
|
|
20240418,182100,642458140,16930,16930,16930,16930,0
|
|
20240418,182000,642458140,16930,16930,16930,16930,0
|
|
20240418,181900,642458140,16930,16930,16930,16930,0
|
|
20240418,181800,642458140,16930,16930,16930,16930,0
|
|
20240418,181700,642458140,16930,16930,16930,16930,0
|
|
20240418,181600,642458140,16930,16930,16930,16930,0
|
|
20240418,181500,642458140,16930,16930,16930,16930,0
|
|
20240418,181400,642458140,16930,16930,16930,16930,0
|
|
20240418,181300,642458140,16930,16930,16930,16930,0
|
|
20240418,181200,642458140,16930,16930,16930,16930,0
|
|
20240418,181100,642458140,16930,16930,16930,16930,0
|
|
20240418,181000,642458140,16930,16930,16930,16930,0
|
|
20240418,180900,642458140,16930,16930,16930,16930,832
|
|
20240418,180800,642458140,16930,16930,16930,16930,0
|
|
20240418,180700,642458140,16930,16930,16930,16930,0
|
|
20240418,180600,642458140,16930,16930,16930,16930,0
|
|
20240418,180500,642458140,16930,16930,16930,16930,0
|
|
20240418,180400,642458140,16930,16930,16930,16930,0
|
|
20240418,180300,642458140,16930,16930,16930,16930,0
|
|
20240418,180200,642458140,16930,16930,16930,16930,0
|
|
20240418,180100,642458140,16930,16930,16930,16930,0
|
|
20240418,180000,642458140,16930,16930,16930,16930,0
|
|
20240418,175900,642458140,16930,16930,16930,16930,0
|
|
20240418,175800,642458140,16930,16930,16930,16930,0
|
|
20240418,175700,642458140,16930,16930,16930,16930,0
|
|
20240418,175600,642458140,16930,16930,16930,16930,0
|
|
20240418,175500,642458140,16930,16930,16930,16930,0
|
|
20240418,175400,642458140,16930,16930,16930,16930,0
|
|
20240418,175300,642458140,16930,16930,16930,16930,0
|
|
20240418,175200,642458140,16930,16930,16930,16930,0
|
|
20240418,175100,642458140,16930,16930,16930,16930,0
|
|
20240418,175000,642458140,16930,16930,16930,16930,0
|
|
20240418,174900,642458140,16930,16930,16930,16930,0
|
|
20240418,174800,642458140,16930,16930,16930,16930,0
|
|
20240418,174700,642458140,16930,16930,16930,16930,0
|
|
20240418,174600,642458140,16930,16930,16930,16930,0
|
|
20240418,174500,642458140,16930,16930,16930,16930,0
|
|
20240418,174400,642458140,16930,16930,16930,16930,0
|
|
20240418,174300,642458140,16930,16930,16930,16930,0
|
|
20240418,174200,642458140,16930,16930,16930,16930,0
|
|
20240418,174100,642458140,16930,16930,16930,16930,0
|
|
20240418,174000,642458140,16930,16930,16930,16930,0
|
|
20240418,173900,642458140,16930,16930,16930,16930,832
|
|
20240418,173800,642458140,16930,16930,16930,16930,0
|
|
20240418,173700,642458140,16930,16930,16930,16930,0
|
|
20240418,173600,642458140,16930,16930,16930,16930,0
|
|
20240418,173500,642458140,16930,16930,16930,16930,0
|
|
20240418,173400,642458140,16930,16930,16930,16930,0
|
|
20240418,173300,642458140,16930,16930,16930,16930,0
|
|
20240418,173200,642458140,16930,16930,16930,16930,0
|
|
20240418,173100,642458140,16930,16930,16930,16930,0
|
|
20240418,173000,642458140,16930,16930,16930,16930,0
|
|
20240418,172900,642458140,16930,16930,16930,16930,0
|
|
20240418,172800,642458140,16930,16930,16930,16930,0
|
|
20240418,172700,642458140,16930,16930,16930,16930,0
|
|
20240418,172600,642458140,16930,16930,16930,16930,0
|
|
20240418,172500,642458140,16930,16930,16930,16930,0
|
|
20240418,172400,642458140,16930,16930,16930,16930,0
|
|
20240418,172300,642458140,16930,16930,16930,16930,0
|
|
20240418,172200,642458140,16930,16930,16930,16930,0
|
|
20240418,172100,642458140,16930,16930,16930,16930,0
|
|
20240418,172000,642458140,16930,16930,16930,16930,0
|
|
20240418,171900,642458140,16930,16930,16930,16930,0
|
|
20240418,171800,642458140,16930,16930,16930,16930,0
|
|
20240418,171700,642458140,16930,16930,16930,16930,0
|
|
20240418,171600,642458140,16930,16930,16930,16930,0
|
|
20240418,171500,642458140,16930,16930,16930,16930,0
|
|
20240418,171400,642458140,16930,16930,16930,16930,0
|
|
20240418,171300,642458140,16930,16930,16930,16930,0
|
|
20240418,171200,642458140,16930,16930,16930,16930,0
|
|
20240418,171100,642458140,16930,16930,16930,16930,0
|
|
20240418,171000,642458140,16930,16930,16930,16930,0
|
|
20240418,170900,642458140,16930,16930,16930,16930,832
|
|
20240418,170800,642458140,16930,16930,16930,16930,0
|
|
20240418,170700,642458140,16930,16930,16930,16930,0
|
|
20240418,170600,642458140,16930,16930,16930,16930,0
|
|
20240418,170500,642458140,16930,16930,16930,16930,0
|
|
20240418,170400,642458140,16930,16930,16930,16930,0
|
|
20240418,170300,642458140,16930,16930,16930,16930,0
|
|
20240418,170200,642458140,16930,16930,16930,16930,0
|
|
20240418,170100,642458140,16930,16930,16930,16930,0
|
|
20240418,170000,642458140,16930,16930,16930,16930,0
|
|
20240418,165900,642458140,16930,16930,16930,16930,0
|
|
20240418,165800,642458140,16930,16930,16930,16930,0
|
|
20240418,165700,642458140,16930,16930,16930,16930,0
|
|
20240418,165600,642458140,16930,16930,16930,16930,0
|
|
20240418,165500,642458140,16930,16930,16930,16930,0
|
|
20240418,165400,642458140,16930,16930,16930,16930,0
|
|
20240418,165300,642458140,16930,16930,16930,16930,0
|
|
20240418,165200,642458140,16930,16930,16930,16930,0
|
|
20240418,165100,642458140,16930,16930,16930,16930,0
|
|
20240418,165000,642458140,16930,16930,16930,16930,0
|
|
20240418,164900,642458140,16930,16930,16930,16930,0
|
|
20240418,164800,642458140,16930,16930,16930,16930,0
|
|
20240418,164700,642458140,16930,16930,16930,16930,0
|
|
20240418,164600,642458140,16930,16930,16930,16930,0
|
|
20240418,164500,642458140,16930,16930,16930,16930,0
|
|
20240418,164400,642458140,16930,16930,16930,16930,0
|
|
20240418,164300,642458140,16930,16930,16930,16930,0
|
|
20240418,164200,642458140,16930,16930,16930,16930,0
|
|
20240418,164100,642458140,16930,16930,16930,16930,0
|
|
20240418,164000,642458140,16930,16930,16930,16930,0
|
|
20240418,163900,642458140,16930,16930,16930,16930,832
|
|
20240418,163800,642458140,16930,16930,16930,16930,0
|
|
20240418,163700,642458140,16930,16930,16930,16930,0
|
|
20240418,163600,642458140,16930,16930,16930,16930,0
|
|
20240418,163500,642458140,16930,16930,16930,16930,0
|
|
20240418,163400,642458140,16930,16930,16930,16930,0
|
|
20240418,163300,642458140,16930,16930,16930,16930,0
|
|
20240418,163200,642458140,16930,16930,16930,16930,0
|
|
20240418,163100,642458140,16930,16930,16930,16930,0
|
|
20240418,163000,642458140,16930,16930,16930,16930,0
|
|
20240418,162900,642458140,16930,16930,16930,16930,0
|
|
20240418,162800,642458140,16930,16930,16930,16930,0
|
|
20240418,162700,642458140,16930,16930,16930,16930,0
|
|
20240418,162600,642458140,16930,16930,16930,16930,0
|
|
20240418,162500,642458140,16930,16930,16930,16930,0
|
|
20240418,162400,642458140,16930,16930,16930,16930,0
|
|
20240418,162300,642458140,16930,16930,16930,16930,0
|
|
20240418,162200,642458140,16930,16930,16930,16930,0
|
|
20240418,162100,642458140,16930,16930,16930,16930,0
|
|
20240418,162000,642458140,16930,16930,16930,16930,0
|
|
20240418,161900,642458140,16930,16930,16930,16930,0
|
|
20240418,161800,642458140,16930,16930,16930,16930,0
|
|
20240418,161700,642458140,16930,16930,16930,16930,0
|
|
20240418,161600,642458140,16930,16930,16930,16930,0
|
|
20240418,161500,642458140,16930,16930,16930,16930,0
|
|
20240418,161400,642458140,16930,16930,16930,16930,0
|
|
20240418,161300,642458140,16930,16930,16930,16930,0
|
|
20240418,161200,642458140,16930,16930,16930,16930,0
|
|
20240418,161100,642458140,16930,16930,16930,16930,0
|
|
20240418,161000,642458140,16930,16930,16930,16930,0
|
|
20240418,160900,642458140,16930,16930,16930,16930,832
|
|
20240418,160800,642458140,16930,16930,16930,16930,0
|
|
20240418,160700,642458140,16930,16930,16930,16930,0
|
|
20240418,160600,642458140,16930,16930,16930,16930,0
|
|
20240418,160500,642458140,16930,16930,16930,16930,0
|
|
20240418,160400,642458140,16930,16930,16930,16930,0
|
|
20240418,160300,642458140,16930,16930,16930,16930,0
|
|
20240418,160200,642458140,16930,16930,16930,16930,0
|
|
20240418,160100,642458140,16930,16930,16930,16930,0
|
|
20240418,160000,642458140,16930,16930,16930,16930,0
|
|
20240418,155900,642458140,16930,16930,16930,16930,0
|
|
20240418,155800,642458140,16930,16930,16930,16930,0
|
|
20240418,155700,642458140,16930,16930,16930,16930,0
|
|
20240418,155600,642458140,16930,16930,16930,16930,0
|
|
20240418,155500,642458140,16930,16930,16930,16930,0
|
|
20240418,155400,642458140,16930,16930,16930,16930,0
|
|
20240418,155300,642458140,16930,16930,16930,16930,0
|
|
20240418,155200,642458140,16930,16930,16930,16930,0
|
|
20240418,155100,642458140,16930,16930,16930,16930,0
|
|
20240418,155000,642458140,16930,16930,16930,16930,0
|
|
20240418,154900,642458140,16930,16930,16930,16930,0
|
|
20240418,154800,642458140,16930,16930,16930,16930,0
|
|
20240418,154700,642458140,16930,16930,16930,16930,0
|
|
20240418,154600,642458140,16930,16930,16930,16930,0
|
|
20240418,154500,642458140,16930,16930,16930,16930,0
|
|
20240418,154400,642458140,16930,16930,16930,16930,0
|
|
20240418,154300,642458140,16930,16930,16930,16930,0
|
|
20240418,154200,642458140,16930,16930,16930,16930,0
|
|
20240418,154100,642458140,16930,16930,16930,16930,0
|
|
20240418,154000,642458140,16930,16930,16930,16930,0
|
|
20240418,153900,642458140,16930,16930,16930,16930,832
|
|
20240418,153800,642458140,16930,16930,16930,16930,0
|
|
20240418,153700,642458140,16930,16930,16930,16930,0
|
|
20240418,153600,642458140,16930,16930,16930,16930,0
|
|
20240418,153500,642458140,16930,16930,16930,16930,0
|
|
20240418,153400,642458140,16930,16930,16930,16930,0
|
|
20240418,153300,642458140,16930,16930,16930,16930,0
|
|
20240418,153200,642458140,16930,16930,16930,16930,0
|
|
20240418,153100,642458140,16930,16930,16930,16930,0
|
|
20240418,153000,642458140,16930,16930,16930,16930,832
|
|
20240418,152900,628372380,16930,16930,16930,16930,0
|
|
20240418,152800,628372380,16930,16930,16930,16930,0
|
|
20240418,152700,628372380,16930,16930,16930,16930,0
|
|
20240418,152600,628372380,16930,16930,16930,16930,0
|
|
20240418,152500,628372380,16930,16930,16930,16930,0
|
|
20240418,152400,628372380,16930,16930,16930,16930,0
|
|
20240418,152300,628372380,16930,16930,16930,16930,0
|
|
20240418,152200,628372380,16930,16930,16930,16930,0
|
|
20240418,152100,628372380,16930,16930,16930,16930,0
|
|
20240418,152000,628372380,16930,16930,16930,16930,0
|
|
20240418,151900,628372380,16930,16970,16970,16930,55
|
|
20240418,151800,627439550,16930,16930,16970,16930,78
|
|
20240418,151700,626116950,16930,16960,16970,16930,440
|
|
20240418,151600,618657510,16960,16940,16960,16940,858
|
|
20240418,151500,604114860,16930,16940,16940,16930,143
|
|
20240418,151400,601693440,16940,16940,16940,16940,71
|
|
20240418,151300,600490700,16930,16930,16930,16910,98
|
|
20240418,151200,598831860,16930,16920,16930,16920,253
|
|
20240418,151100,594549050,16920,16910,16920,16910,87
|
|
20240418,151000,593077510,16910,16920,16920,16910,76
|
|
20240418,150900,591792090,16920,16920,16920,16910,26
|
|
20240418,150800,591352220,16920,16920,16920,16910,45
|
|
20240418,150700,590590830,16920,16920,16920,16920,36
|
|
20240418,150600,589981710,16920,16910,16920,16910,51
|
|
20240418,150500,589118890,16900,16880,16900,16880,177
|
|
20240418,150400,586128660,16880,16880,16880,16880,46
|
|
20240418,150300,585352180,16880,16880,16880,16870,110
|
|
20240418,150200,583496380,16870,16870,16870,16870,50
|
|
20240418,150100,582652880,16870,16870,16870,16870,9
|
|
20240418,150000,582501050,16870,16870,16870,16870,118
|
|
20240418,145900,580510390,16870,16870,16870,16870,1
|
|
20240418,145800,580493520,16870,16850,16870,16840,667
|
|
20240418,145700,569249010,16840,16850,16850,16840,6
|
|
20240418,145600,569147950,16840,16840,16840,16840,0
|
|
20240418,145500,569147950,16840,16870,16870,16840,604
|
|
20240418,145400,558968300,16870,16870,16870,16870,50
|
|
20240418,145300,558124800,16870,16870,16870,16850,707
|
|
20240418,145200,546205080,16870,16870,16870,16870,0
|
|
20240418,145100,546205080,16870,16860,16870,16860,162
|
|
20240418,145000,543473570,16850,16860,16860,16850,15
|
|
20240418,144900,543220800,16860,16860,16860,16860,2
|
|
20240418,144800,543187080,16860,16860,16860,16860,5
|
|
20240418,144700,543102780,16860,16860,16860,16850,56
|
|
20240418,144600,542159020,16860,16860,16860,16850,18
|
|
20240418,144500,541855600,16860,16860,16860,16860,3
|
|
20240418,144400,541805020,16860,16860,16860,16860,20
|
|
20240418,144300,541467820,16860,16860,16860,16850,7
|
|
20240418,144200,541349850,16850,16860,16860,16850,40
|
|
20240418,144100,540675830,16860,16860,16860,16860,6
|
|
20240418,144000,540574670,16850,16850,16860,16850,32
|
|
20240418,143900,540035280,16860,16860,16860,16860,2
|
|
20240418,143800,540001560,16860,16860,16860,16860,2
|
|
20240418,143700,539967840,16860,16860,16860,16860,8
|
|
20240418,143600,539832960,16860,16860,16860,16860,2
|
|
20240418,143500,539799240,16860,16870,16870,16860,38
|
|
20240418,143400,539158550,16870,16870,16870,16870,8
|
|
20240418,143300,539023590,16870,16880,16880,16870,159
|
|
20240418,143200,536341120,16880,16880,16880,16880,2
|
|
20240418,143100,536307360,16880,16880,16880,16880,0
|
|
20240418,143000,536307360,16880,16880,16880,16880,11
|
|
20240418,142900,536121680,16880,16880,16880,16880,2
|
|
20240418,142800,536087920,16880,16870,16880,16870,120
|
|
20240418,142700,534063320,16870,16870,16870,16870,78
|
|
20240418,142600,532747460,16870,16870,16870,16870,2
|
|
20240418,142500,532713720,16870,16870,16870,16870,3
|
|
20240418,142400,532663110,16870,16870,16870,16870,6
|
|
20240418,142300,532561890,16870,16870,16870,16870,20
|
|
20240418,142200,532224490,16870,16870,16870,16870,2
|
|
20240418,142100,532190750,16860,16860,16860,16860,0
|
|
20240418,142000,532190750,16860,16880,16880,16860,16
|
|
20240418,141900,531920830,16880,16890,16890,16880,44
|
|
20240418,141800,531178090,16890,16890,16890,16890,2
|
|
20240418,141700,531144310,16890,16890,16890,16890,4
|
|
20240418,141600,531076750,16890,16890,16890,16890,8
|
|
20240418,141500,530941630,16890,16890,16890,16890,2
|
|
20240418,141400,530907850,16890,16890,16890,16890,12
|
|
20240418,141300,530705170,16890,16890,16890,16890,14
|
|
20240418,141200,530468710,16860,16860,16860,16860,172
|
|
20240418,141100,527568790,16860,16860,16860,16860,2
|
|
20240418,141000,527535070,16860,16860,16860,16860,5
|
|
20240418,140900,527450770,16860,16860,16860,16860,7
|
|
20240418,140800,527332750,16860,16860,16860,16860,3
|
|
20240418,140700,527282170,16860,16850,16860,16850,21
|
|
20240418,140600,526928300,16860,16860,16860,16860,8
|
|
20240418,140500,526793420,16850,16850,16850,16850,6
|
|
20240418,140400,526692320,16850,16850,16850,16850,2
|
|
20240418,140300,526658620,16850,16860,16860,16850,40
|
|
20240418,140200,525984600,16850,16850,16850,16850,32
|
|
20240418,140100,525445400,16820,16860,16860,16820,1694
|
|
20240418,140000,496921060,16850,16850,16850,16850,24
|
|
20240418,135900,496516660,16850,16860,16860,16850,56
|
|
20240418,135800,495572980,16860,16860,16860,16860,2
|
|
20240418,135700,495539260,16860,16860,16860,16860,38
|
|
20240418,135600,494898580,16850,16850,16850,16850,8
|
|
20240418,135500,494763780,16850,16860,16860,16840,331
|
|
20240418,135400,489188290,16860,16880,16880,16860,16
|
|
20240418,135300,488918490,16880,16880,16880,16880,1
|
|
20240418,135200,488901610,16880,16860,16880,16860,9
|
|
20240418,135100,488749710,16870,16870,16870,16860,22
|
|
20240418,135000,488378630,16870,16870,16870,16870,15
|
|
20240418,134900,488125580,16880,16900,16910,16880,139
|
|
20240418,134800,485776460,16900,16900,16900,16900,172
|
|
20240418,134700,482869660,16900,16900,16900,16900,0
|
|
20240418,134600,482869660,16900,16850,16900,16850,240
|
|
20240418,134500,478815410,16910,16850,16920,16840,322
|
|
20240418,134400,473392280,16840,16920,16920,16840,4383
|
|
20240418,134300,399501560,16930,16930,16930,16930,1
|
|
20240418,134200,399484630,16930,16930,16930,16930,10
|
|
20240418,134100,399315330,16930,16930,16930,16930,4
|
|
20240418,134000,399247610,16930,16930,16930,16930,2
|
|
20240418,133900,399213750,16930,16930,16930,16930,3
|
|
20240418,133800,399162960,16930,16920,16930,16920,8
|
|
20240418,133700,399027580,16920,16930,16930,16920,6
|
|
20240418,133600,398926030,16920,16920,16920,16920,0
|
|
20240418,133500,398926030,16920,16930,16930,16920,11
|
|
20240418,133400,398739830,16940,16930,16940,16900,202
|
|
20240418,133300,395321890,16940,16930,16940,16930,30
|
|
20240418,133200,394813960,16930,16930,16930,16930,6
|
|
20240418,133100,394712380,16930,16930,16930,16930,4
|
|
20240418,133000,394644660,16930,16930,16930,16930,1
|
|
20240418,132900,394627730,16930,16930,16940,16930,100
|
|
20240418,132800,392934620,16930,16900,16930,16900,174
|
|
20240418,132700,389990440,16920,16920,16920,16920,0
|
|
20240418,132600,389990440,16920,16920,16920,16920,14
|
|
20240418,132500,389753560,16920,16920,16920,16920,51
|
|
20240418,132400,388890640,16920,16890,16920,16890,16
|
|
20240418,132300,388620250,16920,16920,16920,16920,0
|
|
20240418,132200,388620250,16920,16920,16920,16920,0
|
|
20240418,132100,388620250,16920,16890,16920,16890,69
|
|
20240418,132000,387454450,16910,16910,16910,16910,0
|
|
20240418,131900,387454450,16910,16910,16910,16910,0
|
|
20240418,131800,387454450,16910,16890,16910,16890,68
|
|
20240418,131700,386305650,16910,16900,16910,16900,24
|
|
20240418,131600,385900030,16890,16890,16890,16890,6
|
|
20240418,131500,385798690,16890,16900,16900,16890,54
|
|
20240418,131400,384886290,16920,16920,16920,16920,8
|
|
20240418,131300,384750930,16900,16900,16900,16900,5
|
|
20240418,131200,384666430,16900,16900,16920,16900,62
|
|
20240418,131100,383618510,16920,16920,16920,16920,42
|
|
20240418,131000,382907870,16890,16890,16890,16890,0
|
|
20240418,130900,382907870,16890,16890,16890,16890,61
|
|
20240418,130800,381877580,16920,16920,16920,16920,0
|
|
20240418,130700,381877580,16920,16920,16920,16920,22
|
|
20240418,130600,381505340,16880,16890,16890,16880,61
|
|
20240418,130500,380475190,16920,16920,16920,16920,0
|
|
20240418,130400,380475190,16920,16920,16920,16920,8
|
|
20240418,130300,380339830,16890,16900,16900,16890,55
|
|
20240418,130200,379410640,16920,16920,16920,16920,232
|
|
20240418,130100,375485200,16920,16920,16920,16920,4
|
|
20240418,130000,375417520,16920,16890,16920,16890,59
|
|
20240418,125900,374420890,16920,16920,16920,16920,0
|
|
20240418,125800,374420890,16920,16920,16920,16920,0
|
|
20240418,125700,374420890,16920,16890,16920,16890,68
|
|
20240418,125600,373271980,16920,16920,16920,16920,0
|
|
20240418,125500,373271980,16920,16920,16920,16920,0
|
|
20240418,125400,373271980,16920,16890,16920,16890,63
|
|
20240418,125300,372207670,16920,16920,16920,16920,4
|
|
20240418,125200,372139990,16920,16890,16920,16890,9
|
|
20240418,125100,371987890,16880,16890,16920,16880,59
|
|
20240418,125000,370991560,16920,16920,16920,16920,8
|
|
20240418,124900,370856200,16920,16920,16920,16920,0
|
|
20240418,124800,370856200,16920,16890,16920,16880,114
|
|
20240418,124700,368929410,16910,16910,16910,16910,6
|
|
20240418,124600,368827950,16910,16910,16910,16910,2
|
|
20240418,124500,368794130,16880,16880,16880,16880,63
|
|
20240418,124400,367730690,16910,16910,16910,16910,0
|
|
20240418,124300,367730690,16910,16920,16920,16910,8
|
|
20240418,124200,367595370,16880,16880,16880,16880,55
|
|
20240418,124100,366666970,16920,16920,16920,16920,0
|
|
20240418,124000,366666970,16920,16930,16930,16920,6
|
|
20240418,123900,366565430,16930,16880,16930,16870,86
|
|
20240418,123800,365113770,16880,16880,16880,16880,6
|
|
20240418,123700,365012490,16870,16890,16890,16870,42
|
|
20240418,123600,364303130,16870,16900,16900,16870,53
|
|
20240418,123500,363408670,16930,16930,16930,16930,0
|
|
20240418,123400,363408670,16930,16930,16930,16930,50
|
|
20240418,123300,362562170,16930,16930,16930,16870,63
|
|
20240418,123200,361498650,16930,16930,16930,16930,35
|
|
20240418,123100,360906100,16930,16930,16930,16930,60
|
|
20240418,123000,359890300,16870,16890,16890,16870,61
|
|
20240418,122900,358860600,16890,16890,16890,16890,6
|
|
20240418,122800,358759260,16870,16890,16890,16870,8
|
|
20240418,122700,358624160,16890,16900,16900,16870,47
|
|
20240418,122600,357830940,16920,16920,16920,16920,9
|
|
20240418,122500,357678660,16880,16880,16880,16880,0
|
|
20240418,122400,357678660,16880,16880,16880,16880,61
|
|
20240418,122300,356648980,16920,16920,16920,16920,52
|
|
20240418,122200,355769140,16920,16920,16920,16920,4
|
|
20240418,122100,355701460,16880,16920,16920,16880,1615
|
|
20240418,122000,328437130,16920,16920,16920,16920,0
|
|
20240418,121900,328437130,16920,16910,16920,16910,8
|
|
20240418,121800,328301830,16900,16880,16900,16880,87
|
|
20240418,121700,326832650,16910,16910,16910,16910,0
|
|
20240418,121600,326832650,16910,16910,16910,16910,6
|
|
20240418,121500,326731190,16920,16860,16920,16860,235
|
|
20240418,121400,322763830,16880,16880,16880,16880,88
|
|
20240418,121300,321278390,16880,16880,16880,16880,0
|
|
20240418,121200,321278390,16880,16850,16880,16840,64
|
|
20240418,121100,320199800,16870,16870,16870,16870,0
|
|
20240418,121000,320199800,16870,16870,16870,16870,6
|
|
20240418,120900,320098580,16870,16860,16870,16850,61
|
|
20240418,120800,319070480,16880,16880,16880,16880,2
|
|
20240418,120700,319036720,16860,16860,16860,16860,12
|
|
20240418,120600,318834400,16860,16860,16860,16860,56
|
|
20240418,120500,317890240,16880,16880,16880,16880,8
|
|
20240418,120400,317755200,16860,16860,16860,16860,0
|
|
20240418,120300,317755200,16860,16860,16860,16860,62
|
|
20240418,120200,316709880,16880,16880,16880,16880,10
|
|
20240418,120100,316541080,16880,16880,16880,16880,12
|
|
20240418,120000,316338520,16860,16860,16860,16860,65
|
|
20240418,115900,315242620,16880,16880,16880,16880,2
|
|
20240418,115800,315208860,16880,16880,16880,16880,58
|
|
20240418,115700,314229820,16860,16870,16870,16860,68
|
|
20240418,115600,313082750,16890,16890,16890,16890,0
|
|
20240418,115500,313082750,16890,16890,16890,16890,55
|
|
20240418,115400,312153800,16890,16870,16890,16870,58
|
|
20240418,115300,311175300,16870,16870,16870,16870,14
|
|
20240418,115200,310939120,16870,16870,16870,16870,4
|
|
20240418,115100,310871640,16870,16850,16870,16840,98
|
|
20240418,115000,309219730,16870,16870,16870,16870,0
|
|
20240418,114900,309219730,16870,16870,16870,16870,0
|
|
20240418,114800,309219730,16870,16870,16870,16850,68
|
|
20240418,114700,308073690,16890,16890,16890,16890,0
|
|
20240418,114600,308073690,16890,16890,16890,16890,0
|
|
20240418,114500,308073690,16890,16860,16890,16850,60
|
|
20240418,114400,307062330,16890,16890,16890,16890,78
|
|
20240418,114300,305744910,16840,16840,16840,16840,6
|
|
20240418,114200,305643870,16840,16910,16910,16840,56
|
|
20240418,114100,304699820,16910,16910,16910,16910,7
|
|
20240418,114000,304581450,16850,16850,16850,16850,50
|
|
20240418,113900,303738950,16850,16850,16910,16850,183
|
|
20240418,113800,300655100,16920,16860,16920,16860,502
|
|
20240418,113700,292181260,16860,16860,16860,16860,33
|
|
20240418,113600,291624880,16830,16830,16860,16830,73
|
|
20240418,113500,290396140,16870,16870,16870,16870,0
|
|
20240418,113400,290396140,16870,16870,16870,16870,11
|
|
20240418,113300,290210570,16870,16830,16870,16830,73
|
|
20240418,113200,288981300,16830,16880,16880,16830,7
|
|
20240418,113100,288863440,16880,16880,16880,16880,9
|
|
20240418,113000,288711520,16880,16830,16880,16830,60
|
|
20240418,112900,287701520,16880,16880,16880,16880,0
|
|
20240418,112800,287701520,16880,16880,16880,16880,2
|
|
20240418,112700,287667760,16880,16830,16880,16830,62
|
|
20240418,112600,286624000,16890,16890,16890,16890,0
|
|
20240418,112500,286624000,16890,16890,16890,16890,0
|
|
20240418,112400,286624000,16890,16880,16890,16830,321
|
|
20240418,112300,281208190,16880,16820,16880,16820,66
|
|
20240418,112200,280097650,16820,16820,16820,16820,1
|
|
20240418,112100,280080830,16890,16820,16890,16810,58
|
|
20240418,112000,279105370,16890,16900,16900,16820,153
|
|
20240418,111900,276530230,16840,16840,16840,16840,3
|
|
20240418,111800,276479710,16840,16870,16870,16840,101
|
|
20240418,111700,274777700,16870,16830,16870,16830,243
|
|
20240418,111600,270685320,16830,16810,16830,16810,3
|
|
20240418,111500,270634850,16810,16820,16820,16810,71
|
|
20240418,111400,269441280,16830,16820,16830,16820,3
|
|
20240418,111300,269390800,16820,16820,16820,16820,4
|
|
20240418,111200,269323520,16810,16810,16810,16810,57
|
|
20240418,111100,268365350,16820,16820,16820,16820,1
|
|
20240418,111000,268348530,16830,16830,16830,16830,6
|
|
20240418,110900,268247550,16830,16810,16830,16810,76
|
|
20240418,110800,266969590,16830,16830,16830,16830,0
|
|
20240418,110700,266969590,16830,16830,16830,16830,4
|
|
20240418,110600,266902270,16830,16810,16830,16810,70
|
|
20240418,110500,265725290,16830,16830,16830,16830,0
|
|
20240418,110400,265725290,16830,16830,16830,16830,16
|
|
20240418,110300,265456010,16830,16820,16840,16810,94
|
|
20240418,110200,263875380,16850,16850,16850,16850,20
|
|
20240418,110100,263538380,16850,16850,16850,16850,0
|
|
20240418,110000,263538380,16850,16850,16850,16810,102
|
|
20240418,105900,261823520,16850,16850,16850,16850,2
|
|
20240418,105800,261789820,16810,16810,16810,16810,17
|
|
20240418,105700,261504050,16810,16850,16850,16810,258
|
|
20240418,105600,257166990,16810,16810,16850,16810,24
|
|
20240418,105500,256763310,16810,16810,16810,16810,130
|
|
20240418,105400,254578010,16810,16810,16810,16810,97
|
|
20240418,105300,252947440,16860,16860,16860,16860,6
|
|
20240418,105200,252846280,16860,16830,16860,16810,188
|
|
20240418,105100,249683570,16830,16830,16830,16830,82
|
|
20240418,105000,248303510,16870,16870,16870,16870,2
|
|
20240418,104900,248269770,16870,16840,16870,16840,6
|
|
20240418,104800,248168610,16830,16840,16840,16830,56
|
|
20240418,104700,247226030,16840,16840,16840,16840,6
|
|
20240418,104600,247124990,16900,16900,16900,16900,6
|
|
20240418,104500,247023590,16900,16830,16900,16820,143
|
|
20240418,104400,244610880,16900,16900,16900,16900,92
|
|
20240418,104300,243056080,16900,16900,16900,16900,2
|
|
20240418,104200,243022280,16910,16830,16910,16830,63
|
|
20240418,104100,241961510,16900,16900,16900,16900,0
|
|
20240418,104000,241961510,16900,16900,16900,16900,1
|
|
20240418,103900,241944610,16910,16830,16910,16820,66
|
|
20240418,103800,240833620,16910,16830,16910,16810,76
|
|
20240418,103700,239554940,16910,16910,16910,16910,72
|
|
20240418,103600,238337420,16910,16830,16910,16820,138
|
|
20240418,103500,236008880,16910,16920,16920,16910,6
|
|
20240418,103400,235907390,16840,16840,16840,16840,48
|
|
20240418,103300,235099070,16840,16850,16850,16840,57
|
|
20240418,103200,234138790,16900,16900,16900,16900,6
|
|
20240418,103100,234037390,16900,16900,16900,16900,3
|
|
20240418,103000,233986690,16900,16910,16910,16850,60
|
|
20240418,102900,232974140,16920,16920,16920,16920,24
|
|
20240418,102800,232568060,16920,16910,16920,16910,19
|
|
20240418,102700,232246750,16890,16890,16890,16890,114
|
|
20240418,102600,230321290,16910,16910,16910,16910,2
|
|
20240418,102500,230287470,16910,16910,16910,16910,6
|
|
20240418,102400,230186010,16890,16890,16890,16890,57
|
|
20240418,102300,229223280,16890,16890,16890,16890,163
|
|
20240418,102200,226470210,16890,16850,16890,16850,5
|
|
20240418,102100,226385880,16820,16870,16870,16810,60
|
|
20240418,102000,225375490,16890,16890,16890,16890,0
|
|
20240418,101900,225375490,16890,16890,16900,16890,103
|
|
20240418,101800,223635780,16890,16870,16890,16870,120
|
|
20240418,101700,221611120,16870,16880,16880,16870,10
|
|
20240418,101600,221442400,16880,16880,16880,16880,201
|
|
20240418,101500,218049520,16870,16830,16870,16830,967
|
|
20240418,101400,201751600,16850,16850,16850,16850,2
|
|
20240418,101300,201717900,16850,16850,16850,16850,0
|
|
20240418,101200,201717900,16850,16820,16850,16820,59
|
|
20240418,101100,200725460,16850,16850,16850,16820,56
|
|
20240418,101000,199783360,16820,16820,16820,16820,0
|
|
20240418,100900,199783360,16820,16820,16820,16820,137
|
|
20240418,100800,197479020,16850,16820,16850,16820,6
|
|
20240418,100700,197378040,16820,16820,16820,16820,2
|
|
20240418,100600,197344400,16820,16820,16820,16800,579
|
|
20240418,100500,187612470,16820,16860,16860,16820,54
|
|
20240418,100400,186704030,16860,16860,16860,16860,4
|
|
20240418,100300,186636590,16830,16840,16840,16830,425
|
|
20240418,100200,179482380,16830,16830,16830,16830,11
|
|
20240418,100100,179297250,16830,16830,16830,16830,33
|
|
20240418,100000,178741860,16830,16840,16840,16830,135
|
|
20240418,095900,176469720,16880,16880,16880,16880,0
|
|
20240418,095800,176469720,16880,16850,16880,16850,4
|
|
20240418,095700,176402260,16850,16860,16860,16850,297
|
|
20240418,095600,171394880,16860,16860,16860,16860,6
|
|
20240418,095500,171293720,16860,16860,16860,16860,252
|
|
20240418,095400,167045000,16860,16830,16860,16830,75
|
|
20240418,095300,165782630,16860,16830,16860,16830,8
|
|
20240418,095200,165647930,16830,16830,16830,16830,31
|
|
20240418,095100,165126200,16900,16820,16900,16820,62
|
|
20240418,095000,164083030,16910,16920,16920,16820,35
|
|
20240418,094900,163493810,16910,16900,16910,16900,214
|
|
20240418,094800,159876000,16900,16810,16900,16810,59
|
|
20240418,094700,158884030,16910,16840,16910,16840,282
|
|
20240418,094600,154120590,16840,16840,16840,16840,4
|
|
20240418,094500,154053230,16790,16860,16860,16790,2042
|
|
20240418,094400,119726950,16900,16890,16900,16890,157
|
|
20240418,094300,117073800,16890,16860,16900,16860,240
|
|
20240418,094200,113021290,16860,16820,16880,16810,59
|
|
20240418,094100,112028820,16880,16830,16880,16830,173
|
|
20240418,094000,109111580,16830,16840,16840,16800,54
|
|
20240418,093900,108204150,16800,16760,16800,16760,701
|
|
20240418,093800,96433920,16760,16760,16770,16760,156
|
|
20240418,093700,93819160,16760,16800,16800,16760,110
|
|
20240418,093600,91974760,16800,16760,16800,16760,322
|
|
20240418,093500,86575310,16770,16830,16830,16770,1676
|
|
20240418,093400,58412330,16840,16830,16840,16830,7
|
|
20240418,093300,58294510,16820,16820,16820,16820,158
|
|
20240418,093200,55636950,16820,16820,16820,16820,0
|
|
20240418,093100,55636950,16820,16820,16820,16820,1
|
|
20240418,093000,55620130,16820,16840,16840,16820,116
|
|
20240418,092900,53667840,16870,16840,16870,16840,13
|
|
20240418,092800,53448590,16880,16840,16880,16840,277
|
|
20240418,092700,48773700,16830,16840,16840,16830,60
|
|
20240418,092600,47763750,16870,16870,16870,16870,28
|
|
20240418,092500,47291390,16830,16830,16830,16830,0
|
|
20240418,092400,47291390,16830,16830,16830,16830,69
|
|
20240418,092300,46130120,16890,16890,16890,16890,0
|
|
20240418,092200,46130120,16890,16840,16890,16840,115
|
|
20240418,092100,44192770,16840,16800,16840,16790,291
|
|
20240418,092000,39295910,16830,16800,16830,16800,2
|
|
20240418,091900,39262280,16780,16750,16780,16750,216
|
|
20240418,091800,35643290,16750,16770,16770,16750,605
|
|
20240418,091700,25502280,16770,16790,16790,16770,106
|
|
20240418,091600,23723230,16780,16780,16780,16780,0
|
|
20240418,091500,23723230,16780,16780,16790,16780,170
|
|
20240418,091400,20870500,16840,16840,16840,16840,0
|
|
20240418,091300,20870500,16840,16830,16840,16830,488
|
|
20240418,091200,12652780,16840,16770,16840,16760,81
|
|
20240418,091100,11293570,16830,16770,16830,16770,7
|
|
20240418,091000,11176120,16770,16830,16830,16770,2
|
|
20240418,090900,11142520,16760,16770,16770,16760,100
|
|
20240418,090800,9466320,16760,16770,16770,16760,100
|
|
20240418,090700,7790270,16750,16750,16750,16750,0
|
|
20240418,090600,7790270,16750,16770,16770,16750,60
|
|
20240418,090500,6784690,16820,16770,16820,16760,106
|
|
20240418,090400,5007590,16760,16760,16760,16760,0
|
|
20240418,090300,5007590,16760,16770,16770,16750,60
|
|
20240418,090200,4001990,16770,16820,16820,16770,70
|
|
20240418,090100,2825840,16840,16840,16840,16840,0
|
|
20240418,090000,2825840,16840,16820,16840,16820,78
|