578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183500,302035160,16700,16700,16700,16700,862
|
|
20240318,183400,302035160,16700,16700,16700,16700,0
|
|
20240318,183300,302035160,16700,16700,16700,16700,0
|
|
20240318,183200,302035160,16700,16700,16700,16700,0
|
|
20240318,183100,302035160,16700,16700,16700,16700,0
|
|
20240318,183000,302035160,16700,16700,16700,16700,0
|
|
20240318,182900,302035160,16700,16700,16700,16700,0
|
|
20240318,182800,302035160,16700,16700,16700,16700,0
|
|
20240318,182700,302035160,16700,16700,16700,16700,0
|
|
20240318,182600,302035160,16700,16700,16700,16700,0
|
|
20240318,182500,302035160,16700,16700,16700,16700,0
|
|
20240318,182400,302035160,16700,16700,16700,16700,0
|
|
20240318,182300,302035160,16700,16700,16700,16700,0
|
|
20240318,182200,302035160,16700,16700,16700,16700,0
|
|
20240318,182100,302035160,16700,16700,16700,16700,0
|
|
20240318,182000,302035160,16700,16700,16700,16700,0
|
|
20240318,181900,302035160,16700,16700,16700,16700,0
|
|
20240318,181800,302035160,16700,16700,16700,16700,0
|
|
20240318,181700,302035160,16700,16700,16700,16700,0
|
|
20240318,181600,302035160,16700,16700,16700,16700,0
|
|
20240318,181500,302035160,16700,16700,16700,16700,0
|
|
20240318,181400,302035160,16700,16700,16700,16700,0
|
|
20240318,181300,302035160,16700,16700,16700,16700,0
|
|
20240318,181200,302035160,16700,16700,16700,16700,0
|
|
20240318,181100,302035160,16700,16700,16700,16700,0
|
|
20240318,181000,302035160,16700,16700,16700,16700,0
|
|
20240318,180900,302035160,16700,16700,16700,16700,0
|
|
20240318,180800,302035160,16700,16700,16700,16700,0
|
|
20240318,180700,302035160,16700,16700,16700,16700,0
|
|
20240318,180600,302035160,16700,16700,16700,16700,0
|
|
20240318,180500,302035160,16700,16700,16700,16700,862
|
|
20240318,180400,302035160,16700,16700,16700,16700,0
|
|
20240318,180300,302035160,16700,16700,16700,16700,0
|
|
20240318,180200,302035160,16700,16700,16700,16700,0
|
|
20240318,180100,302035160,16700,16700,16700,16700,0
|
|
20240318,180000,302035160,16700,16700,16700,16700,0
|
|
20240318,175900,302035160,16700,16700,16700,16700,0
|
|
20240318,175800,302035160,16700,16700,16700,16700,0
|
|
20240318,175700,302035160,16700,16700,16700,16700,0
|
|
20240318,175600,302035160,16700,16700,16700,16700,0
|
|
20240318,175500,302035160,16700,16700,16700,16700,0
|
|
20240318,175400,302035160,16700,16700,16700,16700,0
|
|
20240318,175300,302035160,16700,16700,16700,16700,0
|
|
20240318,175200,302035160,16700,16700,16700,16700,0
|
|
20240318,175100,302035160,16700,16700,16700,16700,0
|
|
20240318,175000,302035160,16700,16700,16700,16700,0
|
|
20240318,174900,302035160,16700,16700,16700,16700,0
|
|
20240318,174800,302035160,16700,16700,16700,16700,0
|
|
20240318,174700,302035160,16700,16700,16700,16700,0
|
|
20240318,174600,302035160,16700,16700,16700,16700,0
|
|
20240318,174500,302035160,16700,16700,16700,16700,0
|
|
20240318,174400,302035160,16700,16700,16700,16700,0
|
|
20240318,174300,302035160,16700,16700,16700,16700,0
|
|
20240318,174200,302035160,16700,16700,16700,16700,0
|
|
20240318,174100,302035160,16700,16700,16700,16700,0
|
|
20240318,174000,302035160,16700,16700,16700,16700,0
|
|
20240318,173900,302035160,16700,16700,16700,16700,0
|
|
20240318,173800,302035160,16700,16700,16700,16700,0
|
|
20240318,173700,302035160,16700,16700,16700,16700,0
|
|
20240318,173600,302035160,16700,16700,16700,16700,0
|
|
20240318,173500,302035160,16700,16700,16700,16700,862
|
|
20240318,173400,302035160,16700,16700,16700,16700,0
|
|
20240318,173300,302035160,16700,16700,16700,16700,0
|
|
20240318,173200,302035160,16700,16700,16700,16700,0
|
|
20240318,173100,302035160,16700,16700,16700,16700,0
|
|
20240318,173000,302035160,16700,16700,16700,16700,0
|
|
20240318,172900,302035160,16700,16700,16700,16700,0
|
|
20240318,172800,302035160,16700,16700,16700,16700,0
|
|
20240318,172700,302035160,16700,16700,16700,16700,0
|
|
20240318,172600,302035160,16700,16700,16700,16700,0
|
|
20240318,172500,302035160,16700,16700,16700,16700,0
|
|
20240318,172400,302035160,16700,16700,16700,16700,0
|
|
20240318,172300,302035160,16700,16700,16700,16700,0
|
|
20240318,172200,302035160,16700,16700,16700,16700,0
|
|
20240318,172100,302035160,16700,16700,16700,16700,0
|
|
20240318,172000,302035160,16700,16700,16700,16700,0
|
|
20240318,171900,302035160,16700,16700,16700,16700,0
|
|
20240318,171800,302035160,16700,16700,16700,16700,0
|
|
20240318,171700,302035160,16700,16700,16700,16700,0
|
|
20240318,171600,302035160,16700,16700,16700,16700,0
|
|
20240318,171500,302035160,16700,16700,16700,16700,0
|
|
20240318,171400,302035160,16700,16700,16700,16700,0
|
|
20240318,171300,302035160,16700,16700,16700,16700,0
|
|
20240318,171200,302035160,16700,16700,16700,16700,0
|
|
20240318,171100,302035160,16700,16700,16700,16700,0
|
|
20240318,171000,302035160,16700,16700,16700,16700,0
|
|
20240318,170900,302035160,16700,16700,16700,16700,0
|
|
20240318,170800,302035160,16700,16700,16700,16700,0
|
|
20240318,170700,302035160,16700,16700,16700,16700,0
|
|
20240318,170600,302035160,16700,16700,16700,16700,0
|
|
20240318,170500,302035160,16700,16700,16700,16700,862
|
|
20240318,170400,302035160,16700,16700,16700,16700,0
|
|
20240318,170300,302035160,16700,16700,16700,16700,0
|
|
20240318,170200,302035160,16700,16700,16700,16700,0
|
|
20240318,170100,302035160,16700,16700,16700,16700,0
|
|
20240318,170000,302035160,16700,16700,16700,16700,0
|
|
20240318,165900,302035160,16700,16700,16700,16700,0
|
|
20240318,165800,302035160,16700,16700,16700,16700,0
|
|
20240318,165700,302035160,16700,16700,16700,16700,0
|
|
20240318,165600,302035160,16700,16700,16700,16700,0
|
|
20240318,165500,302035160,16700,16700,16700,16700,0
|
|
20240318,165400,302035160,16700,16700,16700,16700,0
|
|
20240318,165300,302035160,16700,16700,16700,16700,0
|
|
20240318,165200,302035160,16700,16700,16700,16700,0
|
|
20240318,165100,302035160,16700,16700,16700,16700,0
|
|
20240318,165000,302035160,16700,16700,16700,16700,0
|
|
20240318,164900,302035160,16700,16700,16700,16700,0
|
|
20240318,164800,302035160,16700,16700,16700,16700,0
|
|
20240318,164700,302035160,16700,16700,16700,16700,0
|
|
20240318,164600,302035160,16700,16700,16700,16700,0
|
|
20240318,164500,302035160,16700,16700,16700,16700,0
|
|
20240318,164400,302035160,16700,16700,16700,16700,0
|
|
20240318,164300,302035160,16700,16700,16700,16700,0
|
|
20240318,164200,302035160,16700,16700,16700,16700,0
|
|
20240318,164100,302035160,16700,16700,16700,16700,0
|
|
20240318,164000,302035160,16700,16700,16700,16700,0
|
|
20240318,163900,302035160,16700,16700,16700,16700,0
|
|
20240318,163800,302035160,16700,16700,16700,16700,0
|
|
20240318,163700,302035160,16700,16700,16700,16700,0
|
|
20240318,163600,302035160,16700,16700,16700,16700,0
|
|
20240318,163500,302035160,16700,16700,16700,16700,862
|
|
20240318,163400,302035160,16700,16700,16700,16700,0
|
|
20240318,163300,302035160,16700,16700,16700,16700,0
|
|
20240318,163200,302035160,16700,16700,16700,16700,0
|
|
20240318,163100,302035160,16700,16700,16700,16700,0
|
|
20240318,163000,302035160,16700,16700,16700,16700,0
|
|
20240318,162900,302035160,16700,16700,16700,16700,0
|
|
20240318,162800,302035160,16700,16700,16700,16700,0
|
|
20240318,162700,302035160,16700,16700,16700,16700,0
|
|
20240318,162600,302035160,16700,16700,16700,16700,0
|
|
20240318,162500,302035160,16700,16700,16700,16700,0
|
|
20240318,162400,302035160,16700,16700,16700,16700,0
|
|
20240318,162300,302035160,16700,16700,16700,16700,0
|
|
20240318,162200,302035160,16700,16700,16700,16700,0
|
|
20240318,162100,302035160,16700,16700,16700,16700,0
|
|
20240318,162000,302035160,16700,16700,16700,16700,0
|
|
20240318,161900,302035160,16700,16700,16700,16700,0
|
|
20240318,161800,302035160,16700,16700,16700,16700,0
|
|
20240318,161700,302035160,16700,16700,16700,16700,0
|
|
20240318,161600,302035160,16700,16700,16700,16700,0
|
|
20240318,161500,302035160,16700,16700,16700,16700,0
|
|
20240318,161400,302035160,16700,16700,16700,16700,0
|
|
20240318,161300,302035160,16700,16700,16700,16700,0
|
|
20240318,161200,302035160,16700,16700,16700,16700,0
|
|
20240318,161100,302035160,16700,16700,16700,16700,0
|
|
20240318,161000,302035160,16700,16700,16700,16700,0
|
|
20240318,160900,302035160,16700,16700,16700,16700,0
|
|
20240318,160800,302035160,16700,16700,16700,16700,0
|
|
20240318,160700,302035160,16700,16700,16700,16700,0
|
|
20240318,160600,302035160,16700,16700,16700,16700,0
|
|
20240318,160500,302035160,16700,16700,16700,16700,862
|
|
20240318,160400,302035160,16700,16700,16700,16700,0
|
|
20240318,160300,302035160,16700,16700,16700,16700,0
|
|
20240318,160200,302035160,16700,16700,16700,16700,0
|
|
20240318,160100,302035160,16700,16700,16700,16700,0
|
|
20240318,160000,302035160,16700,16700,16700,16700,0
|
|
20240318,155900,302035160,16700,16700,16700,16700,0
|
|
20240318,155800,302035160,16700,16700,16700,16700,0
|
|
20240318,155700,302035160,16700,16700,16700,16700,0
|
|
20240318,155600,302035160,16700,16700,16700,16700,0
|
|
20240318,155500,302035160,16700,16700,16700,16700,0
|
|
20240318,155400,302035160,16700,16700,16700,16700,0
|
|
20240318,155300,302035160,16700,16700,16700,16700,0
|
|
20240318,155200,302035160,16700,16700,16700,16700,0
|
|
20240318,155100,302035160,16700,16700,16700,16700,0
|
|
20240318,155000,302035160,16700,16700,16700,16700,0
|
|
20240318,154900,302035160,16700,16700,16700,16700,0
|
|
20240318,154800,302035160,16700,16700,16700,16700,0
|
|
20240318,154700,302035160,16700,16700,16700,16700,0
|
|
20240318,154600,302035160,16700,16700,16700,16700,0
|
|
20240318,154500,302035160,16700,16700,16700,16700,0
|
|
20240318,154400,302035160,16700,16700,16700,16700,0
|
|
20240318,154300,302035160,16700,16700,16700,16700,0
|
|
20240318,154200,302035160,16700,16700,16700,16700,0
|
|
20240318,154100,302035160,16700,16700,16700,16700,0
|
|
20240318,154000,302035160,16700,16700,16700,16700,0
|
|
20240318,153900,302035160,16700,16700,16700,16700,0
|
|
20240318,153800,302035160,16700,16700,16700,16700,0
|
|
20240318,153700,302035160,16700,16700,16700,16700,0
|
|
20240318,153600,302035160,16700,16700,16700,16700,0
|
|
20240318,153500,302035160,16700,16700,16700,16700,862
|
|
20240318,153400,302035160,16700,16700,16700,16700,0
|
|
20240318,153300,302035160,16700,16700,16700,16700,0
|
|
20240318,153200,302035160,16700,16700,16700,16700,0
|
|
20240318,153100,302035160,16700,16700,16700,16700,0
|
|
20240318,153000,302035160,16700,16700,16700,16700,862
|
|
20240318,152900,287639760,16670,16670,16670,16670,0
|
|
20240318,152800,287639760,16670,16670,16670,16670,0
|
|
20240318,152700,287639760,16670,16670,16670,16670,0
|
|
20240318,152600,287639760,16670,16670,16670,16670,0
|
|
20240318,152500,287639760,16670,16670,16670,16670,0
|
|
20240318,152400,287639760,16670,16670,16670,16670,0
|
|
20240318,152300,287639760,16670,16670,16670,16670,0
|
|
20240318,152200,287639760,16670,16670,16670,16670,0
|
|
20240318,152100,287639760,16670,16670,16670,16670,0
|
|
20240318,152000,287639760,16670,16670,16670,16670,0
|
|
20240318,151900,287639760,16670,16650,16670,16650,5
|
|
20240318,151800,287556460,16670,16650,16670,16610,411
|
|
20240318,151700,280710530,16630,16630,16630,16630,3
|
|
20240318,151600,280660640,16640,16630,16640,16630,206
|
|
20240318,151500,277234180,16610,16640,16640,16610,32
|
|
20240318,151400,276701990,16630,16650,16650,16610,63
|
|
20240318,151300,275654840,16630,16630,16650,16630,25
|
|
20240318,151200,275239050,16630,16640,16640,16630,256
|
|
20240318,151100,270981740,16640,16640,16640,16630,5
|
|
20240318,151000,270898560,16630,16600,16640,16600,101
|
|
20240318,150900,269219430,16630,16630,16630,16600,56
|
|
20240318,150800,268289770,16600,16600,16600,16600,20
|
|
20240318,150700,267957770,16600,16600,16600,16600,21
|
|
20240318,150600,267609170,16600,16600,16600,16600,14
|
|
20240318,150500,267376770,16620,16620,16620,16620,3
|
|
20240318,150400,267326910,16600,16600,16600,16600,422
|
|
20240318,150300,260321710,16600,16600,16600,16600,23
|
|
20240318,150200,259939910,16600,16600,16600,16600,29
|
|
20240318,150100,259458510,16600,16600,16600,16600,0
|
|
20240318,150000,259458510,16600,16600,16600,16600,6
|
|
20240318,145900,259358910,16630,16630,16630,16630,0
|
|
20240318,145800,259358910,16630,16600,16630,16600,44
|
|
20240318,145700,258627550,16590,16590,16590,16590,0
|
|
20240318,145600,258627550,16590,16610,16610,16590,474
|
|
20240318,145500,250760390,16610,16610,16610,16610,0
|
|
20240318,145400,250760390,16610,16610,16610,16610,10
|
|
20240318,145300,250594290,16640,16620,16640,16610,18
|
|
20240318,145200,250295210,16610,16610,16610,16610,13
|
|
20240318,145100,250079280,16610,16610,16610,16610,0
|
|
20240318,145000,250079280,16610,16610,16610,16610,14
|
|
20240318,144900,249846740,16610,16610,16610,16610,15
|
|
20240318,144800,249597590,16610,16610,16610,16610,1
|
|
20240318,144700,249580980,16610,16610,16610,16610,16
|
|
20240318,144600,249315220,16610,16610,16610,16610,16
|
|
20240318,144500,249049460,16610,16610,16610,16610,0
|
|
20240318,144400,249049460,16610,16610,16610,16610,2
|
|
20240318,144300,249016240,16630,16630,16630,16630,0
|
|
20240318,144200,249016240,16630,16620,16630,16620,43
|
|
20240318,144100,248301560,16600,16610,16610,16600,109
|
|
20240318,144000,246492080,16610,16620,16620,16610,148
|
|
20240318,143900,244032360,16610,16610,16610,16610,1
|
|
20240318,143800,244015750,16610,16610,16610,16610,10
|
|
20240318,143700,243849650,16610,16610,16610,16610,10
|
|
20240318,143600,243683550,16610,16610,16610,16610,0
|
|
20240318,143500,243683550,16610,16610,16610,16610,9
|
|
20240318,143400,243534060,16610,16610,16610,16610,7
|
|
20240318,143300,243417790,16610,16620,16620,16610,10
|
|
20240318,143200,243251620,16620,16620,16620,16620,0
|
|
20240318,143100,243251620,16620,16620,16620,16620,0
|
|
20240318,143000,243251620,16620,16620,16620,16620,7
|
|
20240318,142900,243135280,16620,16610,16620,16610,179
|
|
20240318,142800,240162030,16600,16600,16600,16600,18
|
|
20240318,142700,239863230,16600,16600,16600,16600,0
|
|
20240318,142600,239863230,16600,16610,16610,16600,79
|
|
20240318,142500,238551110,16600,16600,16600,16600,25
|
|
20240318,142400,238136110,16600,16610,16610,16600,4
|
|
20240318,142300,238069690,16610,16600,16610,16600,117
|
|
20240318,142200,236126770,16600,16600,16600,16600,0
|
|
20240318,142100,236126770,16600,16600,16600,16600,18
|
|
20240318,142000,235827970,16610,16610,16610,16610,33
|
|
20240318,141900,235279840,16620,16620,16620,16600,442
|
|
20240318,141800,227938550,16630,16630,16630,16630,741
|
|
20240318,141700,215615720,16630,16630,16630,16630,51
|
|
20240318,141600,214767590,16630,16630,16630,16630,15
|
|
20240318,141500,214518140,16640,16640,16640,16640,0
|
|
20240318,141400,214518140,16640,16640,16640,16640,54
|
|
20240318,141300,213619580,16640,16640,16640,16640,0
|
|
20240318,141200,213619580,16640,16650,16650,16640,20
|
|
20240318,141100,213286770,16640,16640,16640,16640,61
|
|
20240318,141000,212271730,16640,16640,16640,16640,0
|
|
20240318,140900,212271730,16640,16640,16640,16640,10
|
|
20240318,140800,212105330,16640,16640,16640,16640,4
|
|
20240318,140700,212038770,16640,16640,16640,16640,12
|
|
20240318,140600,211839090,16650,16650,16650,16650,0
|
|
20240318,140500,211839090,16650,16650,16650,16650,42
|
|
20240318,140400,211139790,16650,16650,16650,16650,0
|
|
20240318,140300,211139790,16650,16630,16650,16630,116
|
|
20240318,140200,209209480,16630,16630,16630,16630,13
|
|
20240318,140100,208993290,16630,16640,16640,16630,77
|
|
20240318,140000,207712100,16640,16640,16640,16640,0
|
|
20240318,135900,207712100,16640,16640,16640,16640,0
|
|
20240318,135800,207712100,16640,16640,16640,16640,0
|
|
20240318,135700,207712100,16640,16640,16640,16640,0
|
|
20240318,135600,207712100,16640,16640,16640,16640,102
|
|
20240318,135500,206014820,16640,16640,16640,16640,0
|
|
20240318,135400,206014820,16640,16640,16640,16640,0
|
|
20240318,135300,206014820,16640,16640,16640,16640,110
|
|
20240318,135200,204184420,16640,16640,16640,16640,0
|
|
20240318,135100,204184420,16640,16640,16640,16640,8
|
|
20240318,135000,204051300,16650,16650,16650,16650,54
|
|
20240318,134900,203152200,16630,16670,16680,16630,10
|
|
20240318,134800,202985630,16640,16650,16650,16640,10
|
|
20240318,134700,202819190,16680,16670,16680,16660,67
|
|
20240318,134600,201702780,16680,16650,16680,16650,11
|
|
20240318,134500,201519560,16680,16680,16680,16680,1
|
|
20240318,134400,201502880,16680,16630,16680,16630,116
|
|
20240318,134300,199572550,16620,16640,16640,16620,8
|
|
20240318,134200,199439570,16620,16590,16640,16590,16
|
|
20240318,134100,199173930,16640,16630,16640,16620,252
|
|
20240318,134000,194985590,16660,16660,16660,16620,14
|
|
20240318,133900,194752730,16620,16650,16670,16600,11
|
|
20240318,133800,194569870,16620,16610,16650,16600,118
|
|
20240318,133700,192608750,16620,16620,16660,16610,138
|
|
20240318,133600,190315350,16620,16680,16680,16620,2
|
|
20240318,133500,190282050,16630,16620,16630,16620,35
|
|
20240318,133400,189700070,16610,16610,16610,16610,0
|
|
20240318,133300,189700070,16610,16610,16610,16590,161
|
|
20240318,133200,187025960,16620,16620,16620,16620,10
|
|
20240318,133100,186859760,16620,16620,16620,16620,6
|
|
20240318,133000,186760040,16620,16620,16620,16620,6
|
|
20240318,132900,186660320,16630,16690,16690,16630,141
|
|
20240318,132800,184312960,16620,16620,16620,16620,6
|
|
20240318,132700,184213240,16620,16620,16620,16620,12
|
|
20240318,132600,184013800,16610,16600,16610,16590,170
|
|
20240318,132500,181191650,16590,16610,16610,16590,1000
|
|
20240318,132400,164596450,16630,16630,16630,16630,0
|
|
20240318,132300,164596450,16630,16640,16700,16630,40
|
|
20240318,132200,163930000,16670,16630,16670,16630,2
|
|
20240318,132100,163896700,16620,16620,16620,16620,20
|
|
20240318,132000,163564300,16610,16610,16610,16600,161
|
|
20240318,131900,160890810,16610,16610,16610,16610,40
|
|
20240318,131800,160226410,16620,16620,16620,16620,0
|
|
20240318,131700,160226410,16620,16620,16620,16620,0
|
|
20240318,131600,160226410,16620,16620,16620,16620,0
|
|
20240318,131500,160226410,16620,16620,16620,16620,0
|
|
20240318,131400,160226410,16620,16620,16620,16620,1
|
|
20240318,131300,160209790,16610,16610,16610,16610,117
|
|
20240318,131200,158266420,16600,16600,16600,16600,8
|
|
20240318,131100,158133620,16600,16600,16600,16600,54
|
|
20240318,131000,157237220,16600,16600,16600,16600,5
|
|
20240318,130900,157154220,16600,16600,16600,16600,0
|
|
20240318,130800,157154220,16600,16600,16600,16600,69
|
|
20240318,130700,156008820,16610,16610,16610,16610,0
|
|
20240318,130600,156008820,16610,16610,16610,16610,5
|
|
20240318,130500,155925770,16600,16600,16600,16600,59
|
|
20240318,130400,154946370,16600,16600,16600,16600,7
|
|
20240318,130300,154830170,16600,16600,16600,16600,6
|
|
20240318,130200,154730570,16600,16600,16600,16600,63
|
|
20240318,130100,153684770,16600,16600,16600,16600,6
|
|
20240318,130000,153585170,16600,16600,16600,16600,6
|
|
20240318,125900,153485570,16600,16600,16600,16600,53
|
|
20240318,125800,152605770,16600,16600,16600,16600,5
|
|
20240318,125700,152522770,16600,16600,16600,16600,76
|
|
20240318,125600,151261170,16600,16600,16600,16600,71
|
|
20240318,125500,150082570,16600,16600,16600,16600,35
|
|
20240318,125400,149501570,16600,16600,16600,16600,8
|
|
20240318,125300,149368770,16600,16600,16600,16600,54
|
|
20240318,125200,148472370,16600,16600,16600,16600,8
|
|
20240318,125100,148339570,16610,16610,16610,16610,0
|
|
20240318,125000,148339570,16610,16600,16610,16600,81
|
|
20240318,124900,146994960,16600,16600,16600,16600,0
|
|
20240318,124800,146994960,16600,16600,16600,16600,10
|
|
20240318,124700,146828960,16600,16610,16610,16600,51
|
|
20240318,124600,145982310,16600,16600,16600,16600,0
|
|
20240318,124500,145982310,16600,16600,16600,16600,6
|
|
20240318,124400,145882710,16610,16610,16610,16610,34
|
|
20240318,124300,145317970,16610,16610,16610,16610,2
|
|
20240318,124200,145284750,16610,16610,16610,16610,3
|
|
20240318,124100,145234920,16600,16600,16600,16600,51
|
|
20240318,124000,144388320,16610,16610,16610,16610,80
|
|
20240318,123900,143059520,16600,16600,16600,16600,0
|
|
20240318,123800,143059520,16600,16600,16600,16600,70
|
|
20240318,123700,141897520,16600,16610,16610,16600,8
|
|
20240318,123600,141764710,16600,16600,16600,16600,7
|
|
20240318,123500,141648510,16600,16600,16600,16600,0
|
|
20240318,123400,141648510,16600,16600,16600,16600,4
|
|
20240318,123300,141582110,16600,16610,16610,16600,5
|
|
20240318,123200,141499090,16650,16610,16650,16610,62
|
|
20240318,123100,140469230,16610,16610,16610,16610,0
|
|
20240318,123000,140469230,16610,16610,16610,16610,1
|
|
20240318,122900,140452620,16610,16620,16620,16600,131
|
|
20240318,122800,138276720,16620,16600,16620,16600,7
|
|
20240318,122700,138160500,16600,16600,16600,16600,8
|
|
20240318,122600,138027700,16600,16600,16600,16600,0
|
|
20240318,122500,138027700,16600,16600,16600,16600,5
|
|
20240318,122400,137944700,16610,16610,16610,16610,1
|
|
20240318,122300,137928090,16600,16600,16600,16600,51
|
|
20240318,122200,137081490,16610,16610,16610,16610,1
|
|
20240318,122100,137064880,16610,16600,16610,16600,42
|
|
20240318,122000,136367300,16610,16610,16610,16610,105
|
|
20240318,121900,134623250,16610,16610,16610,16610,5
|
|
20240318,121800,134540200,16610,16610,16610,16610,0
|
|
20240318,121700,134540200,16610,16610,16610,16610,3
|
|
20240318,121600,134490370,16720,16720,16720,16720,0
|
|
20240318,121500,134490370,16720,16610,16720,16610,100
|
|
20240318,121400,132828450,16600,16600,16600,16600,1
|
|
20240318,121300,132811850,16610,16610,16610,16610,1
|
|
20240318,121200,132795240,16620,16620,16620,16620,0
|
|
20240318,121100,132795240,16620,16600,16620,16600,78
|
|
20240318,121000,131500380,16590,16600,16600,16590,8
|
|
20240318,120900,131367620,16600,16600,16600,16600,0
|
|
20240318,120800,131367620,16600,16600,16600,16600,67
|
|
20240318,120700,130255420,16600,16600,16600,16600,16
|
|
20240318,120600,129989820,16600,16600,16600,16600,0
|
|
20240318,120500,129989820,16600,16600,16600,16600,107
|
|
20240318,120400,128213620,16600,16600,16600,16600,13
|
|
20240318,120300,127997820,16600,16600,16600,16600,0
|
|
20240318,120200,127997820,16600,16600,16600,16600,0
|
|
20240318,120100,127997820,16600,16600,16600,16600,0
|
|
20240318,120000,127997820,16600,16600,16600,16600,0
|
|
20240318,115900,127997820,16600,16600,16600,16600,11
|
|
20240318,115800,127815220,16590,16590,16590,16590,48
|
|
20240318,115700,127018900,16600,16620,16620,16600,11
|
|
20240318,115600,126836180,16600,16600,16600,16600,30
|
|
20240318,115500,126338180,16600,16600,16610,16600,77
|
|
20240318,115400,125059870,16610,16610,16610,16610,10
|
|
20240318,115300,124893770,16600,16600,16600,16600,0
|
|
20240318,115200,124893770,16600,16600,16600,16600,96
|
|
20240318,115100,123300170,16600,16590,16600,16590,11
|
|
20240318,115000,123117670,16590,16590,16590,16590,0
|
|
20240318,114900,123117670,16590,16590,16590,16590,182
|
|
20240318,114800,120098290,16590,16590,16590,16590,0
|
|
20240318,114700,120098290,16590,16590,16590,16590,18
|
|
20240318,114600,119799670,16590,16590,16590,16590,43
|
|
20240318,114500,119086300,16590,16590,16590,16590,3
|
|
20240318,114400,119036530,16600,16600,16600,16600,16
|
|
20240318,114300,118770930,16600,16600,16600,16600,24
|
|
20240318,114200,118372530,16600,16600,16600,16600,0
|
|
20240318,114100,118372530,16600,16600,16600,16600,2
|
|
20240318,114000,118339330,16610,16610,16610,16610,38
|
|
20240318,113900,117708150,16610,16610,16610,16610,2
|
|
20240318,113800,117674930,16610,16610,16610,16610,71
|
|
20240318,113700,116495620,16600,16600,16600,16600,3
|
|
20240318,113600,116445820,16600,16600,16600,16600,8
|
|
20240318,113500,116313020,16600,16600,16600,16600,226
|
|
20240318,113400,112561420,16600,16600,16600,16600,11
|
|
20240318,113300,112378820,16610,16610,16610,16610,3
|
|
20240318,113200,112328990,16610,16610,16610,16610,0
|
|
20240318,113100,112328990,16610,16610,16610,16610,4
|
|
20240318,113000,112262550,16610,16610,16610,16610,14
|
|
20240318,112900,112030010,16610,16610,16610,16610,0
|
|
20240318,112800,112030010,16610,16610,16610,16610,0
|
|
20240318,112700,112030010,16610,16610,16610,16610,12
|
|
20240318,112600,111830690,16620,16620,16620,16620,40
|
|
20240318,112500,111165890,16710,16720,16720,16710,9
|
|
20240318,112400,111015480,16730,16590,16730,16590,248
|
|
20240318,112300,106897440,16590,16590,16590,16590,0
|
|
20240318,112200,106897440,16590,16590,16590,16590,1
|
|
20240318,112100,106880850,16590,16590,16590,16590,0
|
|
20240318,112000,106880850,16590,16610,16620,16590,8
|
|
20240318,111900,106748040,16590,16590,16590,16590,82
|
|
20240318,111800,105387660,16580,16590,16590,16580,7
|
|
20240318,111700,105271570,16590,16590,16590,16590,8
|
|
20240318,111600,105138850,16590,16590,16590,16590,51
|
|
20240318,111500,104292760,16590,16590,16590,16590,3
|
|
20240318,111400,104242990,16600,16600,16600,16600,1
|
|
20240318,111300,104226390,16610,16610,16610,16610,0
|
|
20240318,111200,104226390,16610,16610,16610,16610,50
|
|
20240318,111100,103395890,16650,16650,16650,16650,0
|
|
20240318,111000,103395890,16650,16650,16650,16650,1
|
|
20240318,110900,103379240,16600,16600,16600,16600,2
|
|
20240318,110800,103346040,16590,16590,16590,16590,37
|
|
20240318,110700,102732210,16590,16590,16590,16590,140
|
|
20240318,110600,100409610,16590,16590,16590,16590,6
|
|
20240318,110500,100310070,16600,16590,16600,16590,13
|
|
20240318,110400,100094320,16600,16600,16600,16600,49
|
|
20240318,110300,99280920,16600,16610,16610,16600,7
|
|
20240318,110200,99164700,16600,16600,16600,16600,4
|
|
20240318,110100,99098300,16600,16600,16600,16600,1
|
|
20240318,110000,99081700,16600,16600,16600,16600,40
|
|
20240318,105900,98417700,16580,16580,16580,16580,0
|
|
20240318,105800,98417700,16580,16590,16590,16580,62
|
|
20240318,105700,97389130,16600,16580,16600,16580,61
|
|
20240318,105600,96376880,16590,16570,16590,16570,28
|
|
20240318,105500,95912800,16590,16580,16590,16570,74
|
|
20240318,105400,94686580,16580,16580,16580,16570,17
|
|
20240318,105300,94404800,16570,16570,16570,16570,11
|
|
20240318,105200,94222530,16580,16580,16580,16580,145
|
|
20240318,105100,91818430,16580,16580,16580,16580,8
|
|
20240318,105000,91685790,16580,16580,16580,16580,0
|
|
20240318,104900,91685790,16580,16580,16580,16580,72
|
|
20240318,104800,90492030,16580,16590,16590,16580,5
|
|
20240318,104700,90409090,16590,16590,16590,16590,5
|
|
20240318,104600,90326140,16590,16590,16590,16590,43
|
|
20240318,104500,89612770,16590,16580,16590,16580,37
|
|
20240318,104400,88999010,16580,16580,16580,16580,1
|
|
20240318,104300,88982430,16580,16580,16580,16580,4
|
|
20240318,104200,88916110,16580,16580,16580,16580,4
|
|
20240318,104100,88849790,16580,16580,16580,16580,0
|
|
20240318,104000,88849790,16580,16590,16590,16580,103
|
|
20240318,103900,87141840,16600,16600,16600,16600,0
|
|
20240318,103800,87141840,16600,16580,16600,16580,14
|
|
20240318,103700,86909560,16590,16580,16590,16580,80
|
|
20240318,103600,85583060,16580,16580,16580,16580,5
|
|
20240318,103500,85500160,16580,16580,16580,16580,4
|
|
20240318,103400,85433840,16580,16590,16590,16580,92
|
|
20240318,103300,83908070,16590,16590,16590,16590,9
|
|
20240318,103200,83758760,16590,16590,16600,16590,108
|
|
20240318,103100,81966040,16600,16600,16600,16600,32
|
|
20240318,103000,81434840,16600,16600,16600,16600,10
|
|
20240318,102900,81268840,16620,16620,16620,16600,20
|
|
20240318,102800,80936740,16600,16630,16630,16600,131
|
|
20240318,102700,78761290,16630,16630,16630,16630,75
|
|
20240318,102600,77514040,16630,16630,16630,16630,4
|
|
20240318,102500,77447520,16630,16650,16680,16630,165
|
|
20240318,102400,74701820,16610,16590,16610,16590,164
|
|
20240318,102300,71981030,16590,16600,16600,16590,239
|
|
20240318,102200,68015300,16590,16590,16590,16590,3
|
|
20240318,102100,67965530,16590,16590,16590,16590,0
|
|
20240318,102000,67965530,16590,16590,16590,16590,5
|
|
20240318,101900,67882580,16590,16590,16590,16590,69
|
|
20240318,101800,66737870,16600,16610,16610,16600,4
|
|
20240318,101700,66671460,16600,16590,16600,16590,99
|
|
20240318,101600,65028080,16600,16600,16600,16600,56
|
|
20240318,101500,64098480,16600,16600,16600,16600,5
|
|
20240318,101400,64015480,16600,16600,16600,16600,9
|
|
20240318,101300,63866080,16610,16610,16610,16610,20
|
|
20240318,101200,63533880,16610,16610,16610,16610,21
|
|
20240318,101100,63185070,16620,16610,16620,16610,10
|
|
20240318,101000,63018960,16610,16610,16610,16610,55
|
|
20240318,100900,62105410,16620,16610,16620,16610,3
|
|
20240318,100800,62055570,16640,16640,16640,16640,35
|
|
20240318,100700,61473170,16640,16680,16680,16640,116
|
|
20240318,100600,59538450,16680,16650,16680,16650,94
|
|
20240318,100500,57971430,16670,16610,16670,16610,28
|
|
20240318,100400,57505680,16610,16610,16610,16610,50
|
|
20240318,100300,56675180,16610,16620,16640,16610,6
|
|
20240318,100200,56575460,16600,16600,16600,16600,2
|
|
20240318,100100,56542260,16630,16630,16630,16630,537
|
|
20240318,100000,47611950,16630,16630,16630,16630,7
|
|
20240318,095900,47495540,16650,16650,16650,16650,0
|
|
20240318,095800,47495540,16650,16650,16650,16620,70
|
|
20240318,095700,46331500,16630,16630,16650,16620,6
|
|
20240318,095600,46231700,16650,16630,16660,16610,16
|
|
20240318,095500,45965760,16660,16650,16660,16600,190
|
|
20240318,095400,42808400,16660,16660,16660,16660,1
|
|
20240318,095300,42791740,16660,16660,16660,16660,3
|
|
20240318,095200,42741760,16660,16660,16660,16660,103
|
|
20240318,095100,41025780,16660,16660,16660,16660,0
|
|
20240318,095000,41025780,16660,16710,16710,16660,17
|
|
20240318,094900,40742060,16720,16730,16730,16720,116
|
|
20240318,094800,38801580,16730,16730,16730,16730,74
|
|
20240318,094700,37563560,16740,16710,16740,16710,17
|
|
20240318,094600,37279300,16710,16710,16740,16710,43
|
|
20240318,094500,36560710,16730,16710,16730,16710,81
|
|
20240318,094400,35205980,16700,16670,16700,16670,84
|
|
20240318,094300,33803210,16690,16650,16690,16650,69
|
|
20240318,094200,32654270,16710,16710,16710,16710,0
|
|
20240318,094100,32654270,16710,16680,16710,16680,53
|
|
20240318,094000,31769160,16700,16660,16700,16660,301
|
|
20240318,093900,26746750,16620,16600,16650,16600,302
|
|
20240318,093800,21726430,16590,16590,16590,16590,0
|
|
20240318,093700,21726430,16590,16590,16590,16590,85
|
|
20240318,093600,20316280,16590,16590,16590,16590,0
|
|
20240318,093500,20316280,16590,16590,16590,16590,1
|
|
20240318,093400,20299690,16600,16600,16600,16600,2
|
|
20240318,093300,20266490,16620,16600,16620,16600,12
|
|
20240318,093200,20067170,16620,16600,16620,16600,8
|
|
20240318,093100,19934290,16620,16600,16620,16590,120
|
|
20240318,093000,17942710,16620,16620,16620,16600,15
|
|
20240318,092900,17693550,16600,16600,16620,16600,13
|
|
20240318,092800,17477630,16620,16590,16620,16590,12
|
|
20240318,092700,17278330,16620,16620,16620,16590,9
|
|
20240318,092600,17128870,16590,16590,16620,16590,7
|
|
20240318,092500,17012680,16630,16590,16630,16590,19
|
|
20240318,092400,16697390,16630,16630,16630,16590,3
|
|
20240318,092300,16647540,16580,16580,16580,16580,0
|
|
20240318,092200,16647540,16580,16580,16580,16580,4
|
|
20240318,092100,16581220,16580,16580,16580,16580,0
|
|
20240318,092000,16581220,16580,16580,16580,16580,0
|
|
20240318,091900,16581220,16580,16580,16580,16580,93
|
|
20240318,091800,15039280,16570,16570,16570,16570,0
|
|
20240318,091700,15039280,16570,16570,16570,16570,0
|
|
20240318,091600,15039280,16570,16580,16600,16570,11
|
|
20240318,091500,14856730,16600,16600,16600,16600,28
|
|
20240318,091400,14391930,16630,16610,16630,16610,11
|
|
20240318,091300,14209200,16640,16650,16650,16640,21
|
|
20240318,091200,13859700,16670,16670,16670,16650,4
|
|
20240318,091100,13793040,16670,16670,16670,16670,1
|
|
20240318,091000,13776370,16670,16670,16670,16670,3
|
|
20240318,090900,13726360,16670,16660,16680,16660,86
|
|
20240318,090800,12292340,16680,16650,16680,16650,193
|
|
20240318,090700,9075250,16650,16650,16650,16650,94
|
|
20240318,090600,7510150,16650,16640,16650,16640,146
|
|
20240318,090500,5079560,16640,16640,16640,16640,0
|
|
20240318,090400,5079560,16640,16640,16640,16630,8
|
|
20240318,090300,4946450,16620,16630,16640,16620,57
|
|
20240318,090200,3998430,16630,16630,16630,16630,3
|
|
20240318,090100,3948540,16630,16630,16630,16630,3
|
|
20240318,090000,3898650,16590,16590,16590,16590,235
|