583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184000,847378010,16590,16590,16590,16590,240
|
|
20240423,183900,847378010,16590,16590,16590,16590,0
|
|
20240423,183800,847378010,16590,16590,16590,16590,0
|
|
20240423,183700,847378010,16590,16590,16590,16590,0
|
|
20240423,183600,847378010,16590,16590,16590,16590,0
|
|
20240423,183500,847378010,16590,16590,16590,16590,0
|
|
20240423,183400,847378010,16590,16590,16590,16590,0
|
|
20240423,183300,847378010,16590,16590,16590,16590,0
|
|
20240423,183200,847378010,16590,16590,16590,16590,0
|
|
20240423,183100,847378010,16590,16590,16590,16590,0
|
|
20240423,183000,847378010,16590,16590,16590,16590,0
|
|
20240423,182900,847378010,16590,16590,16590,16590,0
|
|
20240423,182800,847378010,16590,16590,16590,16590,0
|
|
20240423,182700,847378010,16590,16590,16590,16590,0
|
|
20240423,182600,847378010,16590,16590,16590,16590,0
|
|
20240423,182500,847378010,16590,16590,16590,16590,0
|
|
20240423,182400,847378010,16590,16590,16590,16590,0
|
|
20240423,182300,847378010,16590,16590,16590,16590,0
|
|
20240423,182200,847378010,16590,16590,16590,16590,0
|
|
20240423,182100,847378010,16590,16590,16590,16590,0
|
|
20240423,182000,847378010,16590,16590,16590,16590,0
|
|
20240423,181900,847378010,16590,16590,16590,16590,0
|
|
20240423,181800,847378010,16590,16590,16590,16590,0
|
|
20240423,181700,847378010,16590,16590,16590,16590,0
|
|
20240423,181600,847378010,16590,16590,16590,16590,0
|
|
20240423,181500,847378010,16590,16590,16590,16590,0
|
|
20240423,181400,847378010,16590,16590,16590,16590,0
|
|
20240423,181300,847378010,16590,16590,16590,16590,0
|
|
20240423,181200,847378010,16590,16590,16590,16590,0
|
|
20240423,181100,847378010,16590,16590,16590,16590,0
|
|
20240423,181000,847378010,16590,16590,16590,16590,240
|
|
20240423,180900,847378010,16590,16590,16590,16590,0
|
|
20240423,180800,847378010,16590,16590,16590,16590,0
|
|
20240423,180700,847378010,16590,16590,16590,16590,0
|
|
20240423,180600,847378010,16590,16590,16590,16590,0
|
|
20240423,180500,847378010,16590,16590,16590,16590,0
|
|
20240423,180400,847378010,16590,16590,16590,16590,0
|
|
20240423,180300,847378010,16590,16590,16590,16590,0
|
|
20240423,180200,847378010,16590,16590,16590,16590,0
|
|
20240423,180100,847378010,16590,16590,16590,16590,0
|
|
20240423,180000,847378010,16590,16590,16590,16590,0
|
|
20240423,175900,847378010,16590,16590,16590,16590,0
|
|
20240423,175800,847378010,16590,16590,16590,16590,0
|
|
20240423,175700,847378010,16590,16590,16590,16590,0
|
|
20240423,175600,847378010,16590,16590,16590,16590,0
|
|
20240423,175500,847378010,16590,16590,16590,16590,0
|
|
20240423,175400,847378010,16590,16590,16590,16590,0
|
|
20240423,175300,847378010,16590,16590,16590,16590,0
|
|
20240423,175200,847378010,16590,16590,16590,16590,0
|
|
20240423,175100,847378010,16590,16590,16590,16590,0
|
|
20240423,175000,847378010,16590,16590,16590,16590,0
|
|
20240423,174900,847378010,16590,16590,16590,16590,0
|
|
20240423,174800,847378010,16590,16590,16590,16590,0
|
|
20240423,174700,847378010,16590,16590,16590,16590,0
|
|
20240423,174600,847378010,16590,16590,16590,16590,0
|
|
20240423,174500,847378010,16590,16590,16590,16590,0
|
|
20240423,174400,847378010,16590,16590,16590,16590,0
|
|
20240423,174300,847378010,16590,16590,16590,16590,0
|
|
20240423,174200,847378010,16590,16590,16590,16590,0
|
|
20240423,174100,847378010,16590,16590,16590,16590,0
|
|
20240423,174000,847378010,16590,16590,16590,16590,240
|
|
20240423,173900,847378010,16590,16590,16590,16590,0
|
|
20240423,173800,847378010,16590,16590,16590,16590,0
|
|
20240423,173700,847378010,16590,16590,16590,16590,0
|
|
20240423,173600,847378010,16590,16590,16590,16590,0
|
|
20240423,173500,847378010,16590,16590,16590,16590,0
|
|
20240423,173400,847378010,16590,16590,16590,16590,0
|
|
20240423,173300,847378010,16590,16590,16590,16590,0
|
|
20240423,173200,847378010,16590,16590,16590,16590,0
|
|
20240423,173100,847378010,16590,16590,16590,16590,0
|
|
20240423,173000,847378010,16590,16590,16590,16590,0
|
|
20240423,172900,847378010,16590,16590,16590,16590,0
|
|
20240423,172800,847378010,16590,16590,16590,16590,0
|
|
20240423,172700,847378010,16590,16590,16590,16590,0
|
|
20240423,172600,847378010,16590,16590,16590,16590,0
|
|
20240423,172500,847378010,16590,16590,16590,16590,0
|
|
20240423,172400,847378010,16590,16590,16590,16590,0
|
|
20240423,172300,847378010,16590,16590,16590,16590,0
|
|
20240423,172200,847378010,16590,16590,16590,16590,0
|
|
20240423,172100,847378010,16590,16590,16590,16590,0
|
|
20240423,172000,847378010,16590,16590,16590,16590,0
|
|
20240423,171900,847378010,16590,16590,16590,16590,0
|
|
20240423,171800,847378010,16590,16590,16590,16590,0
|
|
20240423,171700,847378010,16590,16590,16590,16590,0
|
|
20240423,171600,847378010,16590,16590,16590,16590,0
|
|
20240423,171500,847378010,16590,16590,16590,16590,0
|
|
20240423,171400,847378010,16590,16590,16590,16590,0
|
|
20240423,171300,847378010,16590,16590,16590,16590,0
|
|
20240423,171200,847378010,16590,16590,16590,16590,0
|
|
20240423,171100,847378010,16590,16590,16590,16590,0
|
|
20240423,171000,847378010,16590,16590,16590,16590,240
|
|
20240423,170900,847378010,16590,16590,16590,16590,0
|
|
20240423,170800,847378010,16590,16590,16590,16590,0
|
|
20240423,170700,847378010,16590,16590,16590,16590,0
|
|
20240423,170600,847378010,16590,16590,16590,16590,0
|
|
20240423,170500,847378010,16590,16590,16590,16590,0
|
|
20240423,170400,847378010,16590,16590,16590,16590,0
|
|
20240423,170300,847378010,16590,16590,16590,16590,0
|
|
20240423,170200,847378010,16590,16590,16590,16590,0
|
|
20240423,170100,847378010,16590,16590,16590,16590,0
|
|
20240423,170000,847378010,16590,16590,16590,16590,0
|
|
20240423,165900,847378010,16590,16590,16590,16590,0
|
|
20240423,165800,847378010,16590,16590,16590,16590,0
|
|
20240423,165700,847378010,16590,16590,16590,16590,0
|
|
20240423,165600,847378010,16590,16590,16590,16590,0
|
|
20240423,165500,847378010,16590,16590,16590,16590,0
|
|
20240423,165400,847378010,16590,16590,16590,16590,0
|
|
20240423,165300,847378010,16590,16590,16590,16590,0
|
|
20240423,165200,847378010,16590,16590,16590,16590,0
|
|
20240423,165100,847378010,16590,16590,16590,16590,0
|
|
20240423,165000,847378010,16590,16590,16590,16590,0
|
|
20240423,164900,847378010,16590,16590,16590,16590,0
|
|
20240423,164800,847378010,16590,16590,16590,16590,0
|
|
20240423,164700,847378010,16590,16590,16590,16590,0
|
|
20240423,164600,847378010,16590,16590,16590,16590,0
|
|
20240423,164500,847378010,16590,16590,16590,16590,0
|
|
20240423,164400,847378010,16590,16590,16590,16590,0
|
|
20240423,164300,847378010,16590,16590,16590,16590,0
|
|
20240423,164200,847378010,16590,16590,16590,16590,0
|
|
20240423,164100,847378010,16590,16590,16590,16590,0
|
|
20240423,164000,847378010,16590,16590,16590,16590,240
|
|
20240423,163900,847378010,16590,16590,16590,16590,0
|
|
20240423,163800,847378010,16590,16590,16590,16590,0
|
|
20240423,163700,847378010,16590,16590,16590,16590,0
|
|
20240423,163600,847378010,16590,16590,16590,16590,0
|
|
20240423,163500,847378010,16590,16590,16590,16590,0
|
|
20240423,163400,847378010,16590,16590,16590,16590,0
|
|
20240423,163300,847378010,16590,16590,16590,16590,0
|
|
20240423,163200,847378010,16590,16590,16590,16590,0
|
|
20240423,163100,847378010,16590,16590,16590,16590,0
|
|
20240423,163000,847378010,16590,16590,16590,16590,0
|
|
20240423,162900,847378010,16590,16590,16590,16590,0
|
|
20240423,162800,847378010,16590,16590,16590,16590,0
|
|
20240423,162700,847378010,16590,16590,16590,16590,0
|
|
20240423,162600,847378010,16590,16590,16590,16590,0
|
|
20240423,162500,847378010,16590,16590,16590,16590,0
|
|
20240423,162400,847378010,16590,16590,16590,16590,0
|
|
20240423,162300,847378010,16590,16590,16590,16590,0
|
|
20240423,162200,847378010,16590,16590,16590,16590,0
|
|
20240423,162100,847378010,16590,16590,16590,16590,0
|
|
20240423,162000,847378010,16590,16590,16590,16590,0
|
|
20240423,161900,847378010,16590,16590,16590,16590,0
|
|
20240423,161800,847378010,16590,16590,16590,16590,0
|
|
20240423,161700,847378010,16590,16590,16590,16590,0
|
|
20240423,161600,847378010,16590,16590,16590,16590,0
|
|
20240423,161500,847378010,16590,16590,16590,16590,0
|
|
20240423,161400,847378010,16590,16590,16590,16590,0
|
|
20240423,161300,847378010,16590,16590,16590,16590,0
|
|
20240423,161200,847378010,16590,16590,16590,16590,0
|
|
20240423,161100,847378010,16590,16590,16590,16590,0
|
|
20240423,161000,847378010,16590,16590,16590,16590,240
|
|
20240423,160900,847378010,16590,16590,16590,16590,0
|
|
20240423,160800,847378010,16590,16590,16590,16590,0
|
|
20240423,160700,847378010,16590,16590,16590,16590,0
|
|
20240423,160600,847378010,16590,16590,16590,16590,0
|
|
20240423,160500,847378010,16590,16590,16590,16590,0
|
|
20240423,160400,847378010,16590,16590,16590,16590,0
|
|
20240423,160300,847378010,16590,16590,16590,16590,0
|
|
20240423,160200,847378010,16590,16590,16590,16590,0
|
|
20240423,160100,847378010,16590,16590,16590,16590,0
|
|
20240423,160000,847378010,16590,16590,16590,16590,0
|
|
20240423,155900,847378010,16590,16590,16590,16590,0
|
|
20240423,155800,847378010,16590,16590,16590,16590,0
|
|
20240423,155700,847378010,16590,16590,16590,16590,0
|
|
20240423,155600,847378010,16590,16590,16590,16590,0
|
|
20240423,155500,847378010,16590,16590,16590,16590,0
|
|
20240423,155400,847378010,16590,16590,16590,16590,0
|
|
20240423,155300,847378010,16590,16590,16590,16590,0
|
|
20240423,155200,847378010,16590,16590,16590,16590,0
|
|
20240423,155100,847378010,16590,16590,16590,16590,0
|
|
20240423,155000,847378010,16590,16590,16590,16590,0
|
|
20240423,154900,847378010,16590,16590,16590,16590,0
|
|
20240423,154800,847378010,16590,16590,16590,16590,0
|
|
20240423,154700,847378010,16590,16590,16590,16590,0
|
|
20240423,154600,847378010,16590,16590,16590,16590,0
|
|
20240423,154500,847378010,16590,16590,16590,16590,0
|
|
20240423,154400,847378010,16590,16590,16590,16590,0
|
|
20240423,154300,847378010,16590,16590,16590,16590,0
|
|
20240423,154200,847378010,16590,16590,16590,16590,0
|
|
20240423,154100,847378010,16590,16590,16590,16590,0
|
|
20240423,154000,847378010,16590,16590,16590,16590,240
|
|
20240423,153900,847378010,16590,16590,16590,16590,0
|
|
20240423,153800,847378010,16590,16590,16590,16590,0
|
|
20240423,153700,847378010,16590,16590,16590,16590,0
|
|
20240423,153600,847378010,16590,16590,16590,16590,0
|
|
20240423,153500,847378010,16590,16590,16590,16590,0
|
|
20240423,153400,847378010,16590,16590,16590,16590,0
|
|
20240423,153300,847378010,16590,16590,16590,16590,0
|
|
20240423,153200,847378010,16590,16590,16590,16590,0
|
|
20240423,153100,847378010,16590,16590,16590,16590,0
|
|
20240423,153000,847378010,16590,16590,16590,16590,240
|
|
20240423,152900,843396410,16660,16660,16660,16660,0
|
|
20240423,152800,843396410,16660,16660,16660,16660,0
|
|
20240423,152700,843396410,16660,16660,16660,16660,0
|
|
20240423,152600,843396410,16660,16660,16660,16660,0
|
|
20240423,152500,843396410,16660,16660,16660,16660,0
|
|
20240423,152400,843396410,16660,16660,16660,16660,0
|
|
20240423,152300,843396410,16660,16660,16660,16660,0
|
|
20240423,152200,843396410,16660,16660,16660,16660,0
|
|
20240423,152100,843396410,16660,16660,16660,16660,0
|
|
20240423,152000,843396410,16660,16660,16660,16660,0
|
|
20240423,151900,843396410,16660,16650,16660,16590,24
|
|
20240423,151800,842996890,16650,16650,16650,16650,33
|
|
20240423,151700,842447440,16660,16660,16660,16660,10
|
|
20240423,151600,842280840,16590,16590,16590,16590,0
|
|
20240423,151500,842280840,16590,16640,16650,16590,192
|
|
20240423,151400,839085690,16640,16640,16640,16640,1
|
|
20240423,151300,839069050,16640,16620,16650,16620,36
|
|
20240423,151200,838470050,16620,16580,16620,16580,49
|
|
20240423,151100,837656450,16610,16620,16630,16610,254
|
|
20240423,151000,833436050,16650,16650,16650,16650,0
|
|
20240423,150900,833436050,16650,16650,16650,16650,20
|
|
20240423,150800,833103050,16650,16650,16650,16650,0
|
|
20240423,150700,833103050,16650,16650,16650,16650,17
|
|
20240423,150600,832820000,16650,16620,16650,16620,217
|
|
20240423,150500,829213070,16660,16650,16660,16650,78
|
|
20240423,150400,827914340,16660,16660,16660,16660,6
|
|
20240423,150300,827814380,16680,16680,16680,16680,1
|
|
20240423,150200,827797700,16670,16670,16670,16670,35
|
|
20240423,150100,827214250,16670,16610,16670,16590,83
|
|
20240423,150000,825836180,16610,16610,16610,16610,0
|
|
20240423,145900,825836180,16610,16610,16610,16610,0
|
|
20240423,145800,825836180,16610,16610,16610,16610,24
|
|
20240423,145700,825437540,16610,16610,16610,16610,1
|
|
20240423,145600,825420930,16610,16610,16610,16610,0
|
|
20240423,145500,825420930,16610,16610,16610,16610,0
|
|
20240423,145400,825420930,16610,16610,16610,16610,0
|
|
20240423,145300,825420930,16610,16610,16610,16610,20
|
|
20240423,145200,825088730,16610,16590,16610,16590,61
|
|
20240423,145100,824076190,16590,16600,16600,16590,76
|
|
20240423,145000,822815340,16610,16610,16610,16610,0
|
|
20240423,144900,822815340,16610,16610,16610,16610,80
|
|
20240423,144800,821486540,16620,16620,16620,16620,59
|
|
20240423,144700,820505960,16610,16610,16610,16610,16
|
|
20240423,144600,820240200,16590,16600,16600,16590,11
|
|
20240423,144500,820057700,16620,16620,16620,16620,10
|
|
20240423,144400,819891500,16610,16610,16610,16610,0
|
|
20240423,144300,819891500,16610,16610,16610,16610,0
|
|
20240423,144200,819891500,16610,16630,16630,16610,106
|
|
20240423,144100,818128850,16630,16630,16630,16630,25
|
|
20240423,144000,817713100,16640,16640,16650,16640,110
|
|
20240423,143900,815882640,16640,16640,16640,16640,0
|
|
20240423,143800,815882640,16640,16640,16640,16640,20
|
|
20240423,143700,815549840,16640,16640,16640,16640,10
|
|
20240423,143600,815383440,16640,16640,16640,16640,0
|
|
20240423,143500,815383440,16640,16640,16640,16640,0
|
|
20240423,143400,815383440,16640,16640,16640,16640,8
|
|
20240423,143300,815250320,16640,16640,16640,16640,91
|
|
20240423,143200,813736080,16650,16650,16650,16650,0
|
|
20240423,143100,813736080,16650,16650,16650,16650,0
|
|
20240423,143000,813736080,16650,16650,16650,16650,0
|
|
20240423,142900,813736080,16650,16650,16650,16650,3
|
|
20240423,142800,813686130,16650,16650,16650,16650,12
|
|
20240423,142700,813486330,16650,16650,16650,16650,55
|
|
20240423,142600,812570580,16650,16650,16650,16650,11
|
|
20240423,142500,812387430,16640,16640,16640,16640,0
|
|
20240423,142400,812387430,16640,16640,16640,16640,0
|
|
20240423,142300,812387430,16640,16640,16640,16640,0
|
|
20240423,142200,812387430,16640,16640,16640,16640,13
|
|
20240423,142100,812171110,16640,16640,16640,16640,12
|
|
20240423,142000,811971430,16630,16640,16640,16630,17
|
|
20240423,141900,811688650,16640,16640,16640,16640,0
|
|
20240423,141800,811688650,16640,16640,16640,16640,0
|
|
20240423,141700,811688650,16640,16640,16640,16630,61
|
|
20240423,141600,810673820,16650,16650,16650,16650,10
|
|
20240423,141500,810507320,16650,16650,16650,16640,44
|
|
20240423,141400,809775030,16650,16650,16650,16650,0
|
|
20240423,141300,809775030,16650,16650,16650,16650,6
|
|
20240423,141200,809675130,16710,16710,16710,16710,1
|
|
20240423,141100,809658420,16720,16720,16720,16720,0
|
|
20240423,141000,809658420,16720,16720,16720,16720,0
|
|
20240423,140900,809658420,16720,16720,16720,16710,95
|
|
20240423,140800,808070800,16680,16680,16680,16680,30
|
|
20240423,140700,807570400,16740,16680,16740,16680,654
|
|
20240423,140600,796648810,16690,16650,16690,16650,4
|
|
20240423,140500,796582130,16680,16680,16680,16680,72
|
|
20240423,140400,795381170,16660,16660,16660,16660,11
|
|
20240423,140300,795197910,16660,16620,16660,16580,1328
|
|
20240423,140200,773163330,16630,16630,16630,16630,65
|
|
20240423,140100,772082380,16630,16630,16630,16630,0
|
|
20240423,140000,772082380,16630,16630,16630,16630,0
|
|
20240423,135900,772082380,16630,16630,16630,16630,50
|
|
20240423,135800,771250880,16660,16670,16670,16660,253
|
|
20240423,135700,767034660,16710,16710,16710,16710,19
|
|
20240423,135600,766717170,16710,16690,16710,16690,158
|
|
20240423,135500,764078660,16690,16700,16700,16680,219
|
|
20240423,135400,760423550,16720,16720,16720,16720,3
|
|
20240423,135300,760373390,16720,16670,16720,16670,193
|
|
20240423,135200,757151620,16670,16650,16680,16650,304
|
|
20240423,135100,752087890,16600,16600,16600,16600,0
|
|
20240423,135000,752087890,16600,16600,16600,16600,1
|
|
20240423,134900,752071290,16680,16690,16690,16680,53
|
|
20240423,134800,751186750,16610,16690,16690,16610,37
|
|
20240423,134700,750570900,16690,16690,16690,16690,40
|
|
20240423,134600,749903300,16700,16650,16700,16650,276
|
|
20240423,134500,745307040,16690,16670,16700,16670,285
|
|
20240423,134400,740553030,16670,16670,16670,16670,54
|
|
20240423,134300,739652850,16700,16660,16720,16650,366
|
|
20240423,134200,733551410,16660,16600,16660,16600,61
|
|
20240423,134100,732536410,16590,16590,16590,16590,0
|
|
20240423,134000,732536410,16590,16590,16590,16590,0
|
|
20240423,133900,732536410,16590,16590,16590,16590,1
|
|
20240423,133800,732519820,16570,16620,16620,16550,99
|
|
20240423,133700,730878100,16680,16640,16680,16610,1082
|
|
20240423,133600,712878410,16640,16770,16820,16640,1993
|
|
20240423,133500,679589230,16880,16670,16910,16670,2199
|
|
20240423,133400,642691690,16670,16670,16670,16670,0
|
|
20240423,133300,642691690,16670,16670,16670,16670,0
|
|
20240423,133200,642691690,16670,16670,16670,16660,83
|
|
20240423,133100,641308520,16680,16680,16680,16680,0
|
|
20240423,133000,641308520,16680,16680,16680,16680,0
|
|
20240423,132900,641308520,16680,16680,16680,16670,41
|
|
20240423,132800,640624660,16690,16670,16700,16670,3
|
|
20240423,132700,640574600,16710,16660,16720,16660,1379
|
|
20240423,132600,617558590,16670,16600,16670,16600,4
|
|
20240423,132500,617492120,16670,16660,16670,16630,127
|
|
20240423,132400,615376760,16680,16620,16680,16620,386
|
|
20240423,132300,608955020,16620,16590,16620,16590,244
|
|
20240423,132200,604903870,16600,16600,16600,16600,4
|
|
20240423,132100,604837470,16600,16600,16600,16600,7
|
|
20240423,132000,604721270,16590,16600,16600,16590,19
|
|
20240423,131900,604405950,16590,16590,16590,16590,60
|
|
20240423,131800,603410550,16590,16590,16590,16590,16
|
|
20240423,131700,603145110,16600,16600,16600,16590,41
|
|
20240423,131600,602464810,16600,16600,16600,16600,2
|
|
20240423,131500,602431610,16600,16600,16600,16600,2
|
|
20240423,131400,602398410,16600,16600,16600,16600,2
|
|
20240423,131300,602365210,16600,16590,16600,16590,7
|
|
20240423,131200,602249020,16590,16590,16590,16590,33
|
|
20240423,131100,601701550,16590,16590,16590,16590,56
|
|
20240423,131000,600772510,16590,16570,16590,16570,137
|
|
20240423,130900,598502020,16570,16570,16570,16570,8
|
|
20240423,130800,598369460,16570,16570,16570,16570,0
|
|
20240423,130700,598369460,16570,16550,16570,16550,304
|
|
20240423,130600,593334880,16550,16550,16550,16550,36
|
|
20240423,130500,592739080,16560,16560,16560,16560,2
|
|
20240423,130400,592705960,16560,16560,16560,16560,2
|
|
20240423,130300,592672840,16560,16560,16560,16540,324
|
|
20240423,130200,587310460,16560,16560,16560,16560,8
|
|
20240423,130100,587177980,16560,16560,16560,16550,110
|
|
20240423,130000,585357380,16560,16560,16560,16560,4
|
|
20240423,125900,585291140,16560,16560,16560,16560,32
|
|
20240423,125800,584761220,16560,16550,16560,16550,124
|
|
20240423,125700,582707990,16550,16550,16550,16550,0
|
|
20240423,125600,582707990,16550,16550,16550,16550,10
|
|
20240423,125500,582542490,16550,16550,16550,16550,10
|
|
20240423,125400,582376990,16550,16550,16550,16550,0
|
|
20240423,125300,582376990,16550,16540,16550,16540,47
|
|
20240423,125200,581599280,16530,16530,16530,16530,256
|
|
20240423,125100,577367600,16530,16530,16530,16530,4
|
|
20240423,125000,577301480,16530,16530,16530,16530,1
|
|
20240423,124900,577284950,16520,16520,16520,16520,0
|
|
20240423,124800,577284950,16520,16520,16520,16520,28
|
|
20240423,124700,576822390,16520,16520,16520,16520,0
|
|
20240423,124600,576822390,16520,16500,16520,16500,97
|
|
20240423,124500,575221550,16500,16500,16500,16500,12
|
|
20240423,124400,575023550,16500,16500,16500,16500,30
|
|
20240423,124300,574528550,16500,16500,16500,16500,8
|
|
20240423,124200,574396550,16500,16500,16500,16500,3
|
|
20240423,124100,574347050,16500,16500,16500,16500,2
|
|
20240423,124000,574314050,16500,16490,16500,16490,39
|
|
20240423,123900,573670860,16490,16490,16490,16490,15
|
|
20240423,123800,573423510,16500,16500,16500,16500,4
|
|
20240423,123700,573357510,16500,16500,16500,16500,0
|
|
20240423,123600,573357510,16500,16500,16500,16500,4
|
|
20240423,123500,573291510,16500,16500,16500,16500,2
|
|
20240423,123400,573258510,16500,16500,16500,16500,40
|
|
20240423,123300,572598510,16500,16500,16500,16500,0
|
|
20240423,123200,572598510,16500,16500,16500,16490,5
|
|
20240423,123100,572516030,16500,16500,16500,16500,4
|
|
20240423,123000,572450030,16500,16500,16500,16500,2
|
|
20240423,122900,572417030,16500,16500,16500,16500,2
|
|
20240423,122800,572384030,16500,16500,16500,16500,2
|
|
20240423,122700,572351030,16490,16490,16490,16490,0
|
|
20240423,122600,572351030,16490,16490,16490,16480,142
|
|
20240423,122500,570009470,16490,16490,16490,16490,2
|
|
20240423,122400,569976490,16490,16490,16490,16490,4
|
|
20240423,122300,569910530,16490,16490,16490,16490,2
|
|
20240423,122200,569877550,16480,16490,16490,16480,7
|
|
20240423,122100,569762140,16490,16490,16490,16490,2
|
|
20240423,122000,569729160,16490,16490,16490,16490,2
|
|
20240423,121900,569696180,16480,16500,16500,16480,77
|
|
20240423,121800,568427140,16500,16500,16500,16500,2
|
|
20240423,121700,568394140,16500,16500,16500,16500,4
|
|
20240423,121600,568328140,16500,16500,16500,16500,4
|
|
20240423,121500,568262140,16500,16500,16500,16500,23
|
|
20240423,121400,567882640,16500,16500,16500,16500,30
|
|
20240423,121300,567387640,16500,16500,16500,16500,2
|
|
20240423,121200,567354640,16500,16500,16500,16500,5
|
|
20240423,121100,567272140,16500,16500,16500,16500,2
|
|
20240423,121000,567239140,16480,16480,16480,16480,20
|
|
20240423,120900,566909540,16500,16500,16500,16500,0
|
|
20240423,120800,566909540,16500,16500,16500,16500,28
|
|
20240423,120700,566447540,16480,16500,16500,16480,10
|
|
20240423,120600,566282640,16500,16500,16500,16500,4
|
|
20240423,120500,566216640,16500,16500,16500,16500,0
|
|
20240423,120400,566216640,16500,16480,16500,16480,12
|
|
20240423,120300,566018660,16500,16500,16500,16500,62
|
|
20240423,120200,564995660,16500,16500,16500,16500,6
|
|
20240423,120100,564896660,16500,16500,16500,16500,6
|
|
20240423,120000,564797660,16500,16500,16500,16500,5
|
|
20240423,115900,564715160,16500,16500,16500,16500,0
|
|
20240423,115800,564715160,16500,16500,16500,16500,4
|
|
20240423,115700,564649160,16520,16500,16520,16500,143
|
|
20240423,115600,562286940,16500,16500,16500,16500,2
|
|
20240423,115500,562253940,16500,16490,16500,16490,3
|
|
20240423,115400,562204450,16500,16500,16500,16500,4
|
|
20240423,115300,562138450,16490,16490,16490,16490,0
|
|
20240423,115200,562138450,16490,16490,16490,16490,65
|
|
20240423,115100,561066600,16490,16480,16490,16480,191
|
|
20240423,115000,557918840,16490,16480,16490,16470,107
|
|
20240423,114900,556155970,16490,16490,16490,16490,0
|
|
20240423,114800,556155970,16490,16490,16490,16490,2
|
|
20240423,114700,556122990,16490,16490,16490,16490,2
|
|
20240423,114600,556090010,16490,16490,16490,16490,4
|
|
20240423,114500,556024050,16480,16500,16500,16480,6
|
|
20240423,114400,555925130,16500,16500,16500,16500,30
|
|
20240423,114300,555430130,16470,16470,16470,16470,0
|
|
20240423,114200,555430130,16470,16470,16470,16470,6
|
|
20240423,114100,555331310,16470,16500,16500,16470,6
|
|
20240423,114000,555232430,16460,16470,16470,16460,18
|
|
20240423,113900,554936130,16470,16470,16470,16470,139
|
|
20240423,113800,552646800,16440,16440,16440,16440,0
|
|
20240423,113700,552646800,16440,16440,16440,16440,0
|
|
20240423,113600,552646800,16440,16440,16440,16440,83
|
|
20240423,113500,551282280,16440,16420,16440,16420,17
|
|
20240423,113400,551002950,16400,16400,16400,16400,182
|
|
20240423,113300,548018150,16400,16400,16400,16400,3
|
|
20240423,113200,547968950,16400,16400,16400,16400,2
|
|
20240423,113100,547936150,16400,16390,16400,16390,728
|
|
20240423,113000,536000820,16380,16400,16400,16380,610
|
|
20240423,112900,526003420,16400,16410,16410,16390,1419
|
|
20240423,112800,502730140,16410,16430,16440,16410,437
|
|
20240423,112700,495556450,16410,16410,16410,16410,204
|
|
20240423,112600,492208810,16400,16430,16430,16400,835
|
|
20240423,112500,478504300,16440,16440,16440,16440,4
|
|
20240423,112400,478438540,16440,16440,16440,16440,0
|
|
20240423,112300,478438540,16440,16440,16440,16440,2
|
|
20240423,112200,478405660,16440,16440,16440,16430,163
|
|
20240423,112100,475726840,16450,16450,16450,16450,10
|
|
20240423,112000,475562340,16450,16450,16450,16450,0
|
|
20240423,111900,475562340,16450,16450,16450,16450,962
|
|
20240423,111800,459737440,16470,16470,16470,16470,104
|
|
20240423,111700,458024560,16470,16470,16470,16470,2
|
|
20240423,111600,457991620,16470,16470,16470,16470,3
|
|
20240423,111500,457942210,16470,16470,16470,16470,2
|
|
20240423,111400,457909270,16470,16470,16470,16470,2
|
|
20240423,111300,457876330,16470,16480,16480,16470,19
|
|
20240423,111200,457563250,16480,16480,16480,16480,42
|
|
20240423,111100,456871090,16520,16520,16520,16520,0
|
|
20240423,111000,456871090,16520,16520,16520,16520,5
|
|
20240423,110900,456788490,16450,16450,16450,16450,1
|
|
20240423,110800,456772040,16440,16410,16440,16410,99
|
|
20240423,110700,455146560,16390,16390,16400,16390,234
|
|
20240423,110600,451309300,16390,16390,16390,16390,247
|
|
20240423,110500,447260970,16410,16380,16410,16380,146
|
|
20240423,110400,444868800,16370,16370,16370,16370,601
|
|
20240423,110300,435030430,16370,16360,16370,16360,54
|
|
20240423,110200,434146970,16360,16360,16360,16360,31
|
|
20240423,110100,433639810,16360,16360,16360,16360,72
|
|
20240423,110000,432461890,16360,16360,16360,16360,0
|
|
20240423,105900,432461890,16360,16360,16360,16360,0
|
|
20240423,105800,432461890,16360,16360,16360,16360,0
|
|
20240423,105700,432461890,16360,16370,16370,16360,125
|
|
20240423,105600,430416690,16380,16410,16410,16380,13
|
|
20240423,105500,430203670,16420,16450,16450,16420,1044
|
|
20240423,105400,413060740,16450,16460,16460,16450,89
|
|
20240423,105300,411596560,16470,16470,16470,16470,32
|
|
20240423,105200,411069520,16490,16490,16490,16490,0
|
|
20240423,105100,411069520,16490,16500,16530,16490,1626
|
|
20240423,105000,384241130,16540,16540,16540,16540,0
|
|
20240423,104900,384241130,16540,16540,16540,16540,0
|
|
20240423,104800,384241130,16540,16540,16540,16540,0
|
|
20240423,104700,384241130,16540,16540,16540,16540,0
|
|
20240423,104600,384241130,16540,16540,16540,16540,12
|
|
20240423,104500,384042650,16540,16540,16540,16500,533
|
|
20240423,104400,375245070,16540,16540,16540,16540,0
|
|
20240423,104300,375245070,16540,16540,16540,16540,0
|
|
20240423,104200,375245070,16540,16540,16540,16540,0
|
|
20240423,104100,375245070,16540,16540,16540,16540,0
|
|
20240423,104000,375245070,16540,16520,16540,16510,219
|
|
20240423,103900,371627980,16520,16520,16520,16520,248
|
|
20240423,103800,367531020,16520,16510,16520,16510,190
|
|
20240423,103700,364393670,16520,16520,16520,16520,0
|
|
20240423,103600,364393670,16520,16520,16550,16520,195
|
|
20240423,103500,361171430,16550,16570,16570,16550,414
|
|
20240423,103400,354319180,16570,16570,16570,16570,0
|
|
20240423,103300,354319180,16570,16570,16570,16570,0
|
|
20240423,103200,354319180,16570,16590,16590,16570,247
|
|
20240423,103100,350222850,16600,16600,16600,16600,0
|
|
20240423,103000,350222850,16600,16600,16600,16600,0
|
|
20240423,102900,350222850,16600,16600,16600,16600,0
|
|
20240423,102800,350222850,16600,16600,16600,16600,0
|
|
20240423,102700,350222850,16600,16590,16600,16580,478
|
|
20240423,102600,342295910,16590,16590,16590,16590,0
|
|
20240423,102500,342295910,16590,16590,16590,16590,1
|
|
20240423,102400,342279320,16600,16600,16600,16600,89
|
|
20240423,102300,340801920,16600,16590,16600,16590,471
|
|
20240423,102200,332986800,16600,16640,16640,16600,1059
|
|
20240423,102100,315399470,16630,16640,16640,16630,13
|
|
20240423,102000,315183200,16640,16640,16640,16640,35
|
|
20240423,101900,314600800,16650,16650,16650,16650,14
|
|
20240423,101800,314367700,16650,16650,16650,16650,7
|
|
20240423,101700,314251150,16650,16640,16650,16630,264
|
|
20240423,101600,309858840,16650,16650,16650,16650,59
|
|
20240423,101500,308876490,16650,16650,16650,16650,5
|
|
20240423,101400,308793240,16660,16650,16660,16650,299
|
|
20240423,101300,303813900,16660,16660,16660,16660,5
|
|
20240423,101200,303730600,16660,16660,16660,16660,1
|
|
20240423,101100,303713940,16650,16650,16650,16650,0
|
|
20240423,101000,303713940,16650,16650,16650,16650,0
|
|
20240423,100900,303713940,16650,16650,16650,16650,5
|
|
20240423,100800,303630690,16670,16670,16670,16670,70
|
|
20240423,100700,302463790,16670,16670,16670,16670,0
|
|
20240423,100600,302463790,16670,16670,16670,16670,0
|
|
20240423,100500,302463790,16670,16670,16670,16670,0
|
|
20240423,100400,302463790,16670,16670,16670,16670,0
|
|
20240423,100300,302463790,16670,16690,16690,16670,121
|
|
20240423,100200,300444620,16690,16650,16690,16650,719
|
|
20240423,100100,288462160,16650,16640,16650,16630,238
|
|
20240423,100000,284502120,16640,16640,16640,16640,0
|
|
20240423,095900,284502120,16640,16620,16640,16620,339
|
|
20240423,095800,278867220,16610,16610,16620,16560,236
|
|
20240423,095700,274948260,16560,16600,16610,16560,512
|
|
20240423,095600,266459060,16610,16610,16610,16610,97
|
|
20240423,095500,264847890,16620,16620,16620,16620,0
|
|
20240423,095400,264847890,16620,16630,16630,16620,37
|
|
20240423,095300,264232820,16640,16640,16640,16640,10
|
|
20240423,095200,264066420,16640,16630,16640,16630,225
|
|
20240423,095100,260324540,16630,16620,16630,16620,299
|
|
20240423,095000,255354960,16620,16620,16620,16620,0
|
|
20240423,094900,255354960,16620,16610,16620,16610,16
|
|
20240423,094800,255089190,16610,16610,16610,16610,100
|
|
20240423,094700,253428190,16640,16610,16640,16610,385
|
|
20240423,094600,247027460,16620,16620,16620,16620,0
|
|
20240423,094500,247027460,16620,16620,16650,16620,603
|
|
20240423,094400,237000260,16620,16620,16620,16620,406
|
|
20240423,094300,230252540,16620,16640,16640,16550,318
|
|
20240423,094200,224977610,16640,16640,16640,16640,0
|
|
20240423,094100,224977610,16640,16640,16640,16620,404
|
|
20240423,094000,218259050,16640,16640,16640,16640,70
|
|
20240423,093900,217094250,16640,16640,16650,16640,237
|
|
20240423,093800,213149460,16640,16640,16640,16640,0
|
|
20240423,093700,213149460,16640,16650,16650,16600,1247
|
|
20240423,093600,192429180,16650,16650,16660,16630,192
|
|
20240423,093500,189233530,16650,16630,16650,16630,247
|
|
20240423,093400,185122770,16630,16590,16630,16590,657
|
|
20240423,093300,174211780,16600,16600,16600,16600,0
|
|
20240423,093200,174211780,16600,16600,16600,16600,61
|
|
20240423,093100,173199180,16610,16600,16610,16600,427
|
|
20240423,093000,166110670,16600,16600,16630,16570,1239
|
|
20240423,092900,145560030,16660,16590,16660,16590,286
|
|
20240423,092800,140811160,16590,16580,16600,16560,454
|
|
20240423,092700,133286430,16590,16580,16600,16580,15
|
|
20240423,092600,133037510,16610,16600,16610,16600,103
|
|
20240423,092500,131326800,16610,16500,16700,16500,2084
|
|
20240423,092400,96716530,16480,16440,16480,16430,813
|
|
20240423,092300,83325690,16440,16450,16450,16440,41
|
|
20240423,092200,82651410,16470,16470,16470,16470,0
|
|
20240423,092100,82651410,16470,16480,16480,16470,35
|
|
20240423,092000,82074930,16480,16480,16480,16480,1
|
|
20240423,091900,82058450,16440,16470,16490,16440,129
|
|
20240423,091800,79934630,16470,16490,16490,16470,106
|
|
20240423,091700,78188540,16490,16450,16490,16450,581
|
|
20240423,091600,68623510,16450,16410,16450,16410,491
|
|
20240423,091500,60556800,16410,16370,16410,16360,543
|
|
20240423,091400,51660270,16370,16370,16380,16370,70
|
|
20240423,091300,50514030,16370,16360,16370,16360,390
|
|
20240423,091200,44132090,16360,16340,16370,16330,248
|
|
20240423,091100,40077850,16340,16340,16340,16340,0
|
|
20240423,091000,40077850,16340,16300,16340,16300,113
|
|
20240423,090900,38232440,16340,16340,16340,16340,7
|
|
20240423,090800,38118060,16300,16350,16350,16300,222
|
|
20240423,090700,34490990,16360,16300,16360,16300,750
|
|
20240423,090600,22264790,16360,16370,16370,16360,73
|
|
20240423,090500,21070430,16370,16250,16370,16250,288
|
|
20240423,090400,16365340,16250,16250,16250,16250,0
|
|
20240423,090300,16365340,16250,16250,16250,16250,6
|
|
20240423,090200,16267840,16240,16360,16360,16240,850
|
|
20240423,090100,2456040,16380,16300,16380,16300,18
|
|
20240423,090000,2161280,16280,16250,16280,16250,133
|