644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194100,345195180,16800,16800,16800,16800,487
|
|
20240405,194000,345195180,16800,16800,16800,16800,0
|
|
20240405,193900,345195180,16800,16800,16800,16800,0
|
|
20240405,193800,345195180,16800,16800,16800,16800,0
|
|
20240405,193700,345195180,16800,16800,16800,16800,0
|
|
20240405,193600,345195180,16800,16800,16800,16800,0
|
|
20240405,193500,345195180,16800,16800,16800,16800,0
|
|
20240405,193400,345195180,16800,16800,16800,16800,0
|
|
20240405,193300,345195180,16800,16800,16800,16800,0
|
|
20240405,193200,345195180,16800,16800,16800,16800,0
|
|
20240405,193100,345195180,16800,16800,16800,16800,0
|
|
20240405,193000,345195180,16800,16800,16800,16800,0
|
|
20240405,192900,345195180,16800,16800,16800,16800,0
|
|
20240405,192800,345195180,16800,16800,16800,16800,0
|
|
20240405,192700,345195180,16800,16800,16800,16800,0
|
|
20240405,192600,345195180,16800,16800,16800,16800,0
|
|
20240405,192500,345195180,16800,16800,16800,16800,0
|
|
20240405,192400,345195180,16800,16800,16800,16800,0
|
|
20240405,192300,345195180,16800,16800,16800,16800,0
|
|
20240405,192200,345195180,16800,16800,16800,16800,0
|
|
20240405,192100,345195180,16800,16800,16800,16800,0
|
|
20240405,192000,345195180,16800,16800,16800,16800,0
|
|
20240405,191900,345195180,16800,16800,16800,16800,0
|
|
20240405,191800,345195180,16800,16800,16800,16800,0
|
|
20240405,191700,345195180,16800,16800,16800,16800,0
|
|
20240405,191600,345195180,16800,16800,16800,16800,0
|
|
20240405,191500,345195180,16800,16800,16800,16800,0
|
|
20240405,191400,345195180,16800,16800,16800,16800,0
|
|
20240405,191300,345195180,16800,16800,16800,16800,0
|
|
20240405,191200,345195180,16800,16800,16800,16800,0
|
|
20240405,191100,345195180,16800,16800,16800,16800,487
|
|
20240405,191000,345195180,16800,16800,16800,16800,0
|
|
20240405,190900,345195180,16800,16800,16800,16800,0
|
|
20240405,190800,345195180,16800,16800,16800,16800,0
|
|
20240405,190700,345195180,16800,16800,16800,16800,0
|
|
20240405,190600,345195180,16800,16800,16800,16800,0
|
|
20240405,190500,345195180,16800,16800,16800,16800,0
|
|
20240405,190400,345195180,16800,16800,16800,16800,0
|
|
20240405,190300,345195180,16800,16800,16800,16800,0
|
|
20240405,190200,345195180,16800,16800,16800,16800,0
|
|
20240405,190100,345195180,16800,16800,16800,16800,0
|
|
20240405,190000,345195180,16800,16800,16800,16800,0
|
|
20240405,185900,345195180,16800,16800,16800,16800,0
|
|
20240405,185800,345195180,16800,16800,16800,16800,0
|
|
20240405,185700,345195180,16800,16800,16800,16800,0
|
|
20240405,185600,345195180,16800,16800,16800,16800,0
|
|
20240405,185500,345195180,16800,16800,16800,16800,0
|
|
20240405,185400,345195180,16800,16800,16800,16800,0
|
|
20240405,185300,345195180,16800,16800,16800,16800,0
|
|
20240405,185200,345195180,16800,16800,16800,16800,0
|
|
20240405,185100,345195180,16800,16800,16800,16800,0
|
|
20240405,185000,345195180,16800,16800,16800,16800,0
|
|
20240405,184900,345195180,16800,16800,16800,16800,0
|
|
20240405,184800,345195180,16800,16800,16800,16800,0
|
|
20240405,184700,345195180,16800,16800,16800,16800,0
|
|
20240405,184600,345195180,16800,16800,16800,16800,0
|
|
20240405,184500,345195180,16800,16800,16800,16800,0
|
|
20240405,184400,345195180,16800,16800,16800,16800,0
|
|
20240405,184300,345195180,16800,16800,16800,16800,0
|
|
20240405,184200,345195180,16800,16800,16800,16800,0
|
|
20240405,184100,345195180,16800,16800,16800,16800,487
|
|
20240405,184000,345195180,16800,16800,16800,16800,0
|
|
20240405,183900,345195180,16800,16800,16800,16800,0
|
|
20240405,183800,345195180,16800,16800,16800,16800,0
|
|
20240405,183700,345195180,16800,16800,16800,16800,0
|
|
20240405,183600,345195180,16800,16800,16800,16800,0
|
|
20240405,183500,345195180,16800,16800,16800,16800,0
|
|
20240405,183400,345195180,16800,16800,16800,16800,0
|
|
20240405,183300,345195180,16800,16800,16800,16800,0
|
|
20240405,183200,345195180,16800,16800,16800,16800,0
|
|
20240405,183100,345195180,16800,16800,16800,16800,0
|
|
20240405,183000,345195180,16800,16800,16800,16800,0
|
|
20240405,182900,345195180,16800,16800,16800,16800,0
|
|
20240405,182800,345195180,16800,16800,16800,16800,0
|
|
20240405,182700,345195180,16800,16800,16800,16800,0
|
|
20240405,182600,345195180,16800,16800,16800,16800,0
|
|
20240405,182500,345195180,16800,16800,16800,16800,0
|
|
20240405,182400,345195180,16800,16800,16800,16800,0
|
|
20240405,182300,345195180,16800,16800,16800,16800,0
|
|
20240405,182200,345195180,16800,16800,16800,16800,0
|
|
20240405,182100,345195180,16800,16800,16800,16800,0
|
|
20240405,182000,345195180,16800,16800,16800,16800,0
|
|
20240405,181900,345195180,16800,16800,16800,16800,0
|
|
20240405,181800,345195180,16800,16800,16800,16800,0
|
|
20240405,181700,345195180,16800,16800,16800,16800,0
|
|
20240405,181600,345195180,16800,16800,16800,16800,0
|
|
20240405,181500,345195180,16800,16800,16800,16800,0
|
|
20240405,181400,345195180,16800,16800,16800,16800,0
|
|
20240405,181300,345195180,16800,16800,16800,16800,0
|
|
20240405,181200,345195180,16800,16800,16800,16800,0
|
|
20240405,181100,345195180,16800,16800,16800,16800,487
|
|
20240405,181000,345195180,16800,16800,16800,16800,0
|
|
20240405,180900,345195180,16800,16800,16800,16800,0
|
|
20240405,180800,345195180,16800,16800,16800,16800,0
|
|
20240405,180700,345195180,16800,16800,16800,16800,0
|
|
20240405,180600,345195180,16800,16800,16800,16800,0
|
|
20240405,180500,345195180,16800,16800,16800,16800,0
|
|
20240405,180400,345195180,16800,16800,16800,16800,0
|
|
20240405,180300,345195180,16800,16800,16800,16800,0
|
|
20240405,180200,345195180,16800,16800,16800,16800,0
|
|
20240405,180100,345195180,16800,16800,16800,16800,0
|
|
20240405,180000,345195180,16800,16800,16800,16800,0
|
|
20240405,175900,345195180,16800,16800,16800,16800,0
|
|
20240405,175800,345195180,16800,16800,16800,16800,0
|
|
20240405,175700,345195180,16800,16800,16800,16800,0
|
|
20240405,175600,345195180,16800,16800,16800,16800,0
|
|
20240405,175500,345195180,16800,16800,16800,16800,0
|
|
20240405,175400,345195180,16800,16800,16800,16800,0
|
|
20240405,175300,345195180,16800,16800,16800,16800,0
|
|
20240405,175200,345195180,16800,16800,16800,16800,0
|
|
20240405,175100,345195180,16800,16800,16800,16800,0
|
|
20240405,175000,345195180,16800,16800,16800,16800,0
|
|
20240405,174900,345195180,16800,16800,16800,16800,0
|
|
20240405,174800,345195180,16800,16800,16800,16800,0
|
|
20240405,174700,345195180,16800,16800,16800,16800,0
|
|
20240405,174600,345195180,16800,16800,16800,16800,0
|
|
20240405,174500,345195180,16800,16800,16800,16800,0
|
|
20240405,174400,345195180,16800,16800,16800,16800,0
|
|
20240405,174300,345195180,16800,16800,16800,16800,0
|
|
20240405,174200,345195180,16800,16800,16800,16800,0
|
|
20240405,174100,345195180,16800,16800,16800,16800,487
|
|
20240405,174000,345195180,16800,16800,16800,16800,0
|
|
20240405,173900,345195180,16800,16800,16800,16800,0
|
|
20240405,173800,345195180,16800,16800,16800,16800,0
|
|
20240405,173700,345195180,16800,16800,16800,16800,0
|
|
20240405,173600,345195180,16800,16800,16800,16800,0
|
|
20240405,173500,345195180,16800,16800,16800,16800,0
|
|
20240405,173400,345195180,16800,16800,16800,16800,0
|
|
20240405,173300,345195180,16800,16800,16800,16800,0
|
|
20240405,173200,345195180,16800,16800,16800,16800,0
|
|
20240405,173100,345195180,16800,16800,16800,16800,0
|
|
20240405,173000,345195180,16800,16800,16800,16800,0
|
|
20240405,172900,345195180,16800,16800,16800,16800,0
|
|
20240405,172800,345195180,16800,16800,16800,16800,0
|
|
20240405,172700,345195180,16800,16800,16800,16800,0
|
|
20240405,172600,345195180,16800,16800,16800,16800,0
|
|
20240405,172500,345195180,16800,16800,16800,16800,0
|
|
20240405,172400,345195180,16800,16800,16800,16800,0
|
|
20240405,172300,345195180,16800,16800,16800,16800,0
|
|
20240405,172200,345195180,16800,16800,16800,16800,0
|
|
20240405,172100,345195180,16800,16800,16800,16800,0
|
|
20240405,172000,345195180,16800,16800,16800,16800,0
|
|
20240405,171900,345195180,16800,16800,16800,16800,0
|
|
20240405,171800,345195180,16800,16800,16800,16800,0
|
|
20240405,171700,345195180,16800,16800,16800,16800,0
|
|
20240405,171600,345195180,16800,16800,16800,16800,0
|
|
20240405,171500,345195180,16800,16800,16800,16800,0
|
|
20240405,171400,345195180,16800,16800,16800,16800,0
|
|
20240405,171300,345195180,16800,16800,16800,16800,0
|
|
20240405,171200,345195180,16800,16800,16800,16800,0
|
|
20240405,171100,345195180,16800,16800,16800,16800,487
|
|
20240405,171000,345195180,16800,16800,16800,16800,0
|
|
20240405,170900,345195180,16800,16800,16800,16800,0
|
|
20240405,170800,345195180,16800,16800,16800,16800,0
|
|
20240405,170700,345195180,16800,16800,16800,16800,0
|
|
20240405,170600,345195180,16800,16800,16800,16800,0
|
|
20240405,170500,345195180,16800,16800,16800,16800,0
|
|
20240405,170400,345195180,16800,16800,16800,16800,0
|
|
20240405,170300,345195180,16800,16800,16800,16800,0
|
|
20240405,170200,345195180,16800,16800,16800,16800,0
|
|
20240405,170100,345195180,16800,16800,16800,16800,0
|
|
20240405,170000,345195180,16800,16800,16800,16800,0
|
|
20240405,165900,345195180,16800,16800,16800,16800,0
|
|
20240405,165800,345195180,16800,16800,16800,16800,0
|
|
20240405,165700,345195180,16800,16800,16800,16800,0
|
|
20240405,165600,345195180,16800,16800,16800,16800,0
|
|
20240405,165500,345195180,16800,16800,16800,16800,0
|
|
20240405,165400,345195180,16800,16800,16800,16800,0
|
|
20240405,165300,345195180,16800,16800,16800,16800,0
|
|
20240405,165200,345195180,16800,16800,16800,16800,0
|
|
20240405,165100,345195180,16800,16800,16800,16800,0
|
|
20240405,165000,345195180,16800,16800,16800,16800,0
|
|
20240405,164900,345195180,16800,16800,16800,16800,0
|
|
20240405,164800,345195180,16800,16800,16800,16800,0
|
|
20240405,164700,345195180,16800,16800,16800,16800,0
|
|
20240405,164600,345195180,16800,16800,16800,16800,0
|
|
20240405,164500,345195180,16800,16800,16800,16800,0
|
|
20240405,164400,345195180,16800,16800,16800,16800,0
|
|
20240405,164300,345195180,16800,16800,16800,16800,0
|
|
20240405,164200,345195180,16800,16800,16800,16800,0
|
|
20240405,164100,345195180,16800,16800,16800,16800,487
|
|
20240405,164000,345195180,16800,16800,16800,16800,0
|
|
20240405,163900,345195180,16800,16800,16800,16800,0
|
|
20240405,163800,345195180,16800,16800,16800,16800,0
|
|
20240405,163700,345195180,16800,16800,16800,16800,0
|
|
20240405,163600,345195180,16800,16800,16800,16800,0
|
|
20240405,163500,345195180,16800,16800,16800,16800,0
|
|
20240405,163400,345195180,16800,16800,16800,16800,0
|
|
20240405,163300,345195180,16800,16800,16800,16800,0
|
|
20240405,163200,345195180,16800,16800,16800,16800,0
|
|
20240405,163100,345195180,16800,16800,16800,16800,0
|
|
20240405,163000,345195180,16800,16800,16800,16800,0
|
|
20240405,162900,345195180,16800,16800,16800,16800,0
|
|
20240405,162800,345195180,16800,16800,16800,16800,0
|
|
20240405,162700,345195180,16800,16800,16800,16800,0
|
|
20240405,162600,345195180,16800,16800,16800,16800,0
|
|
20240405,162500,345195180,16800,16800,16800,16800,0
|
|
20240405,162400,345195180,16800,16800,16800,16800,0
|
|
20240405,162300,345195180,16800,16800,16800,16800,0
|
|
20240405,162200,345195180,16800,16800,16800,16800,0
|
|
20240405,162100,345195180,16800,16800,16800,16800,0
|
|
20240405,162000,345195180,16800,16800,16800,16800,0
|
|
20240405,161900,345195180,16800,16800,16800,16800,0
|
|
20240405,161800,345195180,16800,16800,16800,16800,0
|
|
20240405,161700,345195180,16800,16800,16800,16800,0
|
|
20240405,161600,345195180,16800,16800,16800,16800,0
|
|
20240405,161500,345195180,16800,16800,16800,16800,0
|
|
20240405,161400,345195180,16800,16800,16800,16800,0
|
|
20240405,161300,345195180,16800,16800,16800,16800,0
|
|
20240405,161200,345195180,16800,16800,16800,16800,0
|
|
20240405,161100,345195180,16800,16800,16800,16800,487
|
|
20240405,161000,345195180,16800,16800,16800,16800,0
|
|
20240405,160900,345195180,16800,16800,16800,16800,0
|
|
20240405,160800,345195180,16800,16800,16800,16800,0
|
|
20240405,160700,345195180,16800,16800,16800,16800,0
|
|
20240405,160600,345195180,16800,16800,16800,16800,0
|
|
20240405,160500,345195180,16800,16800,16800,16800,0
|
|
20240405,160400,345195180,16800,16800,16800,16800,0
|
|
20240405,160300,345195180,16800,16800,16800,16800,0
|
|
20240405,160200,345195180,16800,16800,16800,16800,0
|
|
20240405,160100,345195180,16800,16800,16800,16800,0
|
|
20240405,160000,345195180,16800,16800,16800,16800,0
|
|
20240405,155900,345195180,16800,16800,16800,16800,0
|
|
20240405,155800,345195180,16800,16800,16800,16800,0
|
|
20240405,155700,345195180,16800,16800,16800,16800,0
|
|
20240405,155600,345195180,16800,16800,16800,16800,0
|
|
20240405,155500,345195180,16800,16800,16800,16800,0
|
|
20240405,155400,345195180,16800,16800,16800,16800,0
|
|
20240405,155300,345195180,16800,16800,16800,16800,0
|
|
20240405,155200,345195180,16800,16800,16800,16800,0
|
|
20240405,155100,345195180,16800,16800,16800,16800,0
|
|
20240405,155000,345195180,16800,16800,16800,16800,0
|
|
20240405,154900,345195180,16800,16800,16800,16800,0
|
|
20240405,154800,345195180,16800,16800,16800,16800,0
|
|
20240405,154700,345195180,16800,16800,16800,16800,0
|
|
20240405,154600,345195180,16800,16800,16800,16800,0
|
|
20240405,154500,345195180,16800,16800,16800,16800,0
|
|
20240405,154400,345195180,16800,16800,16800,16800,0
|
|
20240405,154300,345195180,16800,16800,16800,16800,0
|
|
20240405,154200,345195180,16800,16800,16800,16800,0
|
|
20240405,154100,345195180,16800,16800,16800,16800,487
|
|
20240405,154000,345195180,16800,16800,16800,16800,0
|
|
20240405,153900,345195180,16800,16800,16800,16800,0
|
|
20240405,153800,345195180,16800,16800,16800,16800,0
|
|
20240405,153700,345195180,16800,16800,16800,16800,0
|
|
20240405,153600,345195180,16800,16800,16800,16800,0
|
|
20240405,153500,345195180,16800,16800,16800,16800,0
|
|
20240405,153400,345195180,16800,16800,16800,16800,0
|
|
20240405,153300,345195180,16800,16800,16800,16800,0
|
|
20240405,153200,345195180,16800,16800,16800,16800,0
|
|
20240405,153100,345195180,16800,16800,16800,16800,0
|
|
20240405,153000,345195180,16800,16800,16800,16800,487
|
|
20240405,152900,337013580,16680,16680,16680,16680,0
|
|
20240405,152800,337013580,16680,16680,16680,16680,0
|
|
20240405,152700,337013580,16680,16680,16680,16680,0
|
|
20240405,152600,337013580,16680,16680,16680,16680,0
|
|
20240405,152500,337013580,16680,16680,16680,16680,0
|
|
20240405,152400,337013580,16680,16680,16680,16680,0
|
|
20240405,152300,337013580,16680,16680,16680,16680,0
|
|
20240405,152200,337013580,16680,16680,16680,16680,0
|
|
20240405,152100,337013580,16680,16680,16680,16680,0
|
|
20240405,152000,337013580,16680,16680,16680,16680,0
|
|
20240405,151900,337013580,16680,16540,16680,16540,237
|
|
20240405,151800,333082440,16570,16570,16570,16570,5
|
|
20240405,151700,332999590,16570,16570,16570,16570,3
|
|
20240405,151600,332949880,16590,16590,16590,16590,0
|
|
20240405,151500,332949880,16590,16590,16590,16590,0
|
|
20240405,151400,332949880,16590,16590,16590,16590,0
|
|
20240405,151300,332949880,16590,16590,16590,16590,0
|
|
20240405,151200,332949880,16590,16550,16590,16550,148
|
|
20240405,151100,330500280,16560,16570,16570,16560,2
|
|
20240405,151000,330467150,16580,16600,16600,16580,63
|
|
20240405,150900,329421970,16590,16590,16600,16590,1373
|
|
20240405,150800,306641560,16590,16590,16590,16590,0
|
|
20240405,150700,306641560,16590,16530,16590,16530,12
|
|
20240405,150600,306442840,16600,16600,16600,16600,0
|
|
20240405,150500,306442840,16600,16600,16600,16600,0
|
|
20240405,150400,306442840,16600,16600,16600,16600,0
|
|
20240405,150300,306442840,16600,16600,16600,16600,0
|
|
20240405,150200,306442840,16600,16600,16600,16600,0
|
|
20240405,150100,306442840,16600,16600,16600,16600,2
|
|
20240405,150000,306409640,16540,16540,16540,16540,0
|
|
20240405,145900,306409640,16540,16540,16540,16530,154
|
|
20240405,145800,303862510,16550,16550,16550,16550,6
|
|
20240405,145700,303763210,16600,16600,16600,16600,0
|
|
20240405,145600,303763210,16600,16600,16600,16600,0
|
|
20240405,145500,303763210,16600,16600,16600,16600,2
|
|
20240405,145400,303730010,16580,16580,16580,16570,11
|
|
20240405,145300,303547680,16590,16600,16600,16590,63
|
|
20240405,145200,302502500,16600,16600,16600,16600,3
|
|
20240405,145100,302452700,16520,16520,16520,16520,0
|
|
20240405,145000,302452700,16520,16520,16520,16520,0
|
|
20240405,144900,302452700,16520,16520,16520,16520,0
|
|
20240405,144800,302452700,16520,16520,16520,16520,0
|
|
20240405,144700,302452700,16520,16520,16520,16520,0
|
|
20240405,144600,302452700,16520,16520,16520,16520,35
|
|
20240405,144500,301874500,16520,16520,16520,16520,8
|
|
20240405,144400,301742340,16600,16600,16600,16600,0
|
|
20240405,144300,301742340,16600,16600,16600,16600,0
|
|
20240405,144200,301742340,16600,16540,16600,16520,78
|
|
20240405,144100,300451580,16520,16520,16520,16520,0
|
|
20240405,144000,300451580,16520,16520,16520,16520,0
|
|
20240405,143900,300451580,16520,16520,16520,16520,0
|
|
20240405,143800,300451580,16520,16580,16580,16520,28
|
|
20240405,143700,299988610,16580,16580,16580,16580,32
|
|
20240405,143600,299458050,16580,16580,16580,16580,1
|
|
20240405,143500,299441470,16580,16580,16580,16580,1
|
|
20240405,143400,299424890,16580,16580,16580,16580,1
|
|
20240405,143300,299408310,16580,16580,16580,16580,1
|
|
20240405,143200,299391730,16580,16580,16580,16580,0
|
|
20240405,143100,299391730,16580,16580,16580,16580,1
|
|
20240405,143000,299375150,16580,16580,16580,16580,1
|
|
20240405,142900,299358570,16580,16580,16580,16580,1
|
|
20240405,142800,299341990,16580,16580,16580,16580,1
|
|
20240405,142700,299325410,16580,16580,16580,16580,1
|
|
20240405,142600,299308830,16580,16580,16580,16580,2
|
|
20240405,142500,299275670,16580,16580,16580,16580,1
|
|
20240405,142400,299259090,16580,16580,16580,16580,0
|
|
20240405,142300,299259090,16580,16580,16580,16580,1
|
|
20240405,142200,299242510,16580,16580,16580,16580,1
|
|
20240405,142100,299225930,16570,16570,16570,16570,0
|
|
20240405,142000,299225930,16570,16570,16570,16570,33
|
|
20240405,141900,298679120,16570,16570,16570,16570,0
|
|
20240405,141800,298679120,16570,16570,16570,16570,1
|
|
20240405,141700,298662550,16570,16570,16570,16570,0
|
|
20240405,141600,298662550,16570,16570,16570,16570,2
|
|
20240405,141500,298629410,16570,16570,16570,16570,0
|
|
20240405,141400,298629410,16570,16570,16570,16570,0
|
|
20240405,141300,298629410,16570,16570,16570,16570,0
|
|
20240405,141200,298629410,16570,16570,16570,16570,0
|
|
20240405,141100,298629410,16570,16570,16570,16570,0
|
|
20240405,141000,298629410,16570,16570,16570,16570,0
|
|
20240405,140900,298629410,16570,16570,16570,16570,0
|
|
20240405,140800,298629410,16570,16570,16570,16570,0
|
|
20240405,140700,298629410,16570,16570,16570,16570,0
|
|
20240405,140600,298629410,16570,16570,16570,16570,0
|
|
20240405,140500,298629410,16570,16570,16570,16570,0
|
|
20240405,140400,298629410,16570,16570,16570,16570,10
|
|
20240405,140300,298463710,16540,16540,16540,16540,0
|
|
20240405,140200,298463710,16540,16560,16560,16540,6
|
|
20240405,140100,298364420,16570,16570,16570,16570,4
|
|
20240405,140000,298298140,16580,16580,16600,16580,5
|
|
20240405,135900,298215200,16590,16600,16600,16590,8
|
|
20240405,135800,298082470,16600,16600,16600,16600,1
|
|
20240405,135700,298065870,16600,16600,16600,16600,2
|
|
20240405,135600,298032670,16600,16600,16600,16600,1
|
|
20240405,135500,298016070,16600,16600,16600,16600,2
|
|
20240405,135400,297982870,16600,16600,16600,16600,1
|
|
20240405,135300,297966270,16590,16590,16590,16590,0
|
|
20240405,135200,297966270,16590,16590,16590,16590,3
|
|
20240405,135100,297916500,16590,16590,16590,16590,0
|
|
20240405,135000,297916500,16590,16590,16590,16590,3
|
|
20240405,134900,297866730,16570,16570,16570,16570,1
|
|
20240405,134800,297850160,16570,16570,16570,16570,6
|
|
20240405,134700,297750740,16600,16600,16600,16600,0
|
|
20240405,134600,297750740,16600,16600,16600,16600,0
|
|
20240405,134500,297750740,16600,16600,16600,16600,0
|
|
20240405,134400,297750740,16600,16600,16600,16600,0
|
|
20240405,134300,297750740,16600,16600,16600,16600,0
|
|
20240405,134200,297750740,16600,16600,16600,16600,0
|
|
20240405,134100,297750740,16600,16600,16600,16600,0
|
|
20240405,134000,297750740,16600,16600,16600,16600,0
|
|
20240405,133900,297750740,16600,16590,16600,16590,5
|
|
20240405,133800,297667770,16590,16590,16590,16590,3
|
|
20240405,133700,297618000,16600,16600,16600,16600,0
|
|
20240405,133600,297618000,16600,16600,16600,16600,0
|
|
20240405,133500,297618000,16600,16600,16600,16600,0
|
|
20240405,133400,297618000,16600,16600,16600,16600,0
|
|
20240405,133300,297618000,16600,16600,16600,16600,2
|
|
20240405,133200,297584800,16560,16620,16620,16560,5
|
|
20240405,133100,297501910,16620,16620,16620,16620,3
|
|
20240405,133000,297452050,16590,16620,16620,16590,17
|
|
20240405,132900,297169610,16610,16610,16610,16610,0
|
|
20240405,132800,297169610,16610,16610,16610,16610,0
|
|
20240405,132700,297169610,16610,16610,16610,16610,0
|
|
20240405,132600,297169610,16610,16610,16610,16610,0
|
|
20240405,132500,297169610,16610,16610,16610,16610,0
|
|
20240405,132400,297169610,16610,16610,16610,16610,0
|
|
20240405,132300,297169610,16610,16610,16610,16610,0
|
|
20240405,132200,297169610,16610,16610,16610,16610,0
|
|
20240405,132100,297169610,16610,16610,16610,16610,47
|
|
20240405,132000,296388940,16690,16690,16690,16690,0
|
|
20240405,131900,296388940,16690,16690,16690,16690,0
|
|
20240405,131800,296388940,16690,16690,16690,16690,0
|
|
20240405,131700,296388940,16690,16690,16690,16690,0
|
|
20240405,131600,296388940,16690,16690,16690,16690,0
|
|
20240405,131500,296388940,16690,16690,16690,16690,0
|
|
20240405,131400,296388940,16690,16690,16690,16690,0
|
|
20240405,131300,296388940,16690,16690,16690,16690,0
|
|
20240405,131200,296388940,16690,16690,16690,16690,9
|
|
20240405,131100,296238730,16690,16680,16690,16680,27
|
|
20240405,131000,295788140,16680,16680,16680,16680,100
|
|
20240405,130900,294120140,16680,16680,16680,16680,1
|
|
20240405,130800,294103460,16400,16530,16530,16400,103
|
|
20240405,130700,292410320,16580,16590,16590,16580,24
|
|
20240405,130600,292012220,16690,16690,16690,16690,2
|
|
20240405,130500,291978840,16600,16600,16600,16600,82
|
|
20240405,130400,290617640,16600,16600,16600,16600,0
|
|
20240405,130300,290617640,16600,16590,16600,16590,62
|
|
20240405,130200,289588720,16590,16590,16590,16590,0
|
|
20240405,130100,289588720,16590,16590,16590,16590,2
|
|
20240405,130000,289555540,16590,16590,16590,16590,0
|
|
20240405,125900,289555540,16590,16590,16590,16590,2
|
|
20240405,125800,289522360,16590,16590,16590,16590,2
|
|
20240405,125700,289489180,16590,16590,16590,16590,2
|
|
20240405,125600,289456000,16590,16590,16590,16590,7
|
|
20240405,125500,289339870,16590,16590,16590,16590,0
|
|
20240405,125400,289339870,16590,16590,16590,16590,2
|
|
20240405,125300,289306690,16620,16620,16620,16620,0
|
|
20240405,125200,289306690,16620,16620,16620,16620,0
|
|
20240405,125100,289306690,16620,16620,16620,16620,0
|
|
20240405,125000,289306690,16620,16620,16620,16620,0
|
|
20240405,124900,289306690,16620,16620,16620,16620,10
|
|
20240405,124800,289140490,16620,16620,16620,16620,0
|
|
20240405,124700,289140490,16620,16620,16620,16620,1
|
|
20240405,124600,289123870,16630,16630,16630,16630,0
|
|
20240405,124500,289123870,16630,16630,16630,16630,0
|
|
20240405,124400,289123870,16630,16560,16640,16560,8
|
|
20240405,124300,288990880,16490,16490,16490,16490,0
|
|
20240405,124200,288990880,16490,16490,16490,16490,153
|
|
20240405,124100,286467910,16470,16470,16470,16470,0
|
|
20240405,124000,286467910,16470,16450,16470,16450,302
|
|
20240405,123900,281496450,16450,16450,16450,16450,0
|
|
20240405,123800,281496450,16450,16450,16450,16450,0
|
|
20240405,123700,281496450,16450,16450,16450,16450,4
|
|
20240405,123600,281430650,16450,16450,16450,16450,0
|
|
20240405,123500,281430650,16450,16450,16450,16450,0
|
|
20240405,123400,281430650,16450,16450,16450,16450,5
|
|
20240405,123300,281348400,16450,16450,16450,16450,0
|
|
20240405,123200,281348400,16450,16450,16450,16450,0
|
|
20240405,123100,281348400,16450,16450,16450,16450,2
|
|
20240405,123000,281315500,16440,16420,16440,16420,805
|
|
20240405,122900,268097360,16440,16440,16440,16440,2
|
|
20240405,122800,268064480,16430,16440,16440,16430,2
|
|
20240405,122700,268031610,16430,16430,16430,16430,2
|
|
20240405,122600,267998750,16440,16440,16440,16440,1
|
|
20240405,122500,267982310,16440,16440,16440,16440,1
|
|
20240405,122400,267965870,16440,16440,16440,16440,1
|
|
20240405,122300,267949430,16440,16440,16440,16440,2
|
|
20240405,122200,267916550,16440,16440,16440,16440,1
|
|
20240405,122100,267900110,16440,16440,16440,16440,0
|
|
20240405,122000,267900110,16440,16440,16440,16440,1
|
|
20240405,121900,267883670,16440,16440,16440,16440,1
|
|
20240405,121800,267867230,16440,16440,16440,16440,1
|
|
20240405,121700,267850790,16440,16440,16440,16440,0
|
|
20240405,121600,267850790,16440,16440,16440,16440,0
|
|
20240405,121500,267850790,16440,16440,16440,16440,2
|
|
20240405,121400,267817910,16390,16390,16390,16390,0
|
|
20240405,121300,267817910,16390,16390,16390,16390,0
|
|
20240405,121200,267817910,16390,16390,16390,16390,0
|
|
20240405,121100,267817910,16390,16390,16390,16390,0
|
|
20240405,121000,267817910,16390,16390,16390,16390,0
|
|
20240405,120900,267817910,16390,16390,16390,16390,0
|
|
20240405,120800,267817910,16390,16390,16390,16390,0
|
|
20240405,120700,267817910,16390,16390,16390,16390,0
|
|
20240405,120600,267817910,16390,16390,16390,16390,0
|
|
20240405,120500,267817910,16390,16390,16390,16390,0
|
|
20240405,120400,267817910,16390,16390,16390,16380,32
|
|
20240405,120300,267293500,16450,16450,16450,16450,0
|
|
20240405,120200,267293500,16450,16450,16450,16450,0
|
|
20240405,120100,267293500,16450,16450,16450,16450,0
|
|
20240405,120000,267293500,16450,16450,16450,16450,0
|
|
20240405,115900,267293500,16450,16450,16450,16450,0
|
|
20240405,115800,267293500,16450,16440,16450,16440,10
|
|
20240405,115700,267129090,16370,16370,16370,16370,11
|
|
20240405,115600,266949020,16450,16450,16450,16450,0
|
|
20240405,115500,266949020,16450,16450,16450,16450,0
|
|
20240405,115400,266949020,16450,16450,16450,16450,0
|
|
20240405,115300,266949020,16450,16440,16450,16440,3
|
|
20240405,115200,266899680,16450,16450,16450,16450,0
|
|
20240405,115100,266899680,16450,16450,16450,16450,0
|
|
20240405,115000,266899680,16450,16450,16450,16450,0
|
|
20240405,114900,266899680,16450,16450,16450,16450,0
|
|
20240405,114800,266899680,16450,16450,16450,16450,0
|
|
20240405,114700,266899680,16450,16450,16450,16450,0
|
|
20240405,114600,266899680,16450,16450,16450,16450,0
|
|
20240405,114500,266899680,16450,16450,16450,16450,0
|
|
20240405,114400,266899680,16450,16450,16450,16450,0
|
|
20240405,114300,266899680,16450,16450,16450,16450,2
|
|
20240405,114200,266866780,16460,16460,16460,16460,2
|
|
20240405,114100,266833860,16290,16340,16470,16290,315
|
|
20240405,114000,261655330,16340,16340,16340,16340,36
|
|
20240405,113900,261067090,16330,16330,16330,16330,54
|
|
20240405,113800,260185270,16330,16330,16330,16330,0
|
|
20240405,113700,260185270,16330,16330,16330,16330,10
|
|
20240405,113600,260021970,16330,16330,16330,16330,0
|
|
20240405,113500,260021970,16330,16330,16330,16330,0
|
|
20240405,113400,260021970,16330,16330,16330,16330,0
|
|
20240405,113300,260021970,16330,16280,16340,16280,131
|
|
20240405,113200,257884380,16280,16280,16280,16280,2
|
|
20240405,113100,257851820,16210,16210,16210,16210,110
|
|
20240405,113000,256068720,16210,16210,16210,16210,6
|
|
20240405,112900,255971460,16200,16330,16330,16200,192
|
|
20240405,112800,252859300,16200,16300,16300,16200,1674
|
|
20240405,112700,225667700,16260,16430,16430,16260,889
|
|
20240405,112600,211161830,16480,16480,16480,16480,0
|
|
20240405,112500,211161830,16480,16480,16480,16480,5
|
|
20240405,112400,211079430,16490,16490,16490,16490,0
|
|
20240405,112300,211079430,16490,16490,16490,16490,26
|
|
20240405,112200,210650690,16490,16490,16490,16490,37
|
|
20240405,112100,210040560,16490,16490,16490,16490,0
|
|
20240405,112000,210040560,16490,16490,16490,16490,0
|
|
20240405,111900,210040560,16490,16490,16490,16490,3
|
|
20240405,111800,209991090,16400,16400,16400,16400,30
|
|
20240405,111700,209499090,16390,16360,16390,16360,132
|
|
20240405,111600,207335910,16360,16360,16360,16360,1
|
|
20240405,111500,207319550,16350,16350,16350,16350,16
|
|
20240405,111400,207057950,16350,16350,16350,16350,51
|
|
20240405,111300,206224100,16360,16360,16360,16360,0
|
|
20240405,111200,206224100,16360,16360,16360,16360,0
|
|
20240405,111100,206224100,16360,16360,16360,16360,0
|
|
20240405,111000,206224100,16360,16360,16360,16360,0
|
|
20240405,110900,206224100,16360,16360,16360,16360,0
|
|
20240405,110800,206224100,16360,16360,16360,16360,0
|
|
20240405,110700,206224100,16360,16360,16360,16360,0
|
|
20240405,110600,206224100,16360,16360,16360,16360,0
|
|
20240405,110500,206224100,16360,16360,16360,16360,0
|
|
20240405,110400,206224100,16360,16360,16360,16360,2
|
|
20240405,110300,206191380,16220,16220,16220,16220,0
|
|
20240405,110200,206191380,16220,16220,16220,16220,0
|
|
20240405,110100,206191380,16220,16240,16240,16220,189
|
|
20240405,110000,203123220,16250,16250,16250,16250,33
|
|
20240405,105900,202586970,16250,16330,16390,16250,26
|
|
20240405,105800,202161680,16330,16330,16330,16330,11
|
|
20240405,105700,201982050,16230,16230,16230,16230,0
|
|
20240405,105600,201982050,16230,16230,16230,16230,20
|
|
20240405,105500,201657450,16230,16230,16230,16220,123
|
|
20240405,105400,199662190,16240,16240,16240,16240,2
|
|
20240405,105300,199629710,16240,16250,16390,16230,336
|
|
20240405,105200,194139720,16250,16300,16300,16220,463
|
|
20240405,105100,186614630,16300,16300,16300,16300,5
|
|
20240405,105000,186533130,16300,16300,16300,16300,5
|
|
20240405,104900,186451630,16300,16300,16300,16300,110
|
|
20240405,104800,184658630,16220,16220,16220,16220,0
|
|
20240405,104700,184658630,16220,16220,16220,16220,0
|
|
20240405,104600,184658630,16220,16220,16220,16220,0
|
|
20240405,104500,184658630,16220,16220,16220,16220,0
|
|
20240405,104400,184658630,16220,16300,16300,16220,1488
|
|
20240405,104300,160482900,16260,16350,16350,16260,4
|
|
20240405,104200,160417770,16350,16350,16350,16350,3
|
|
20240405,104100,160368720,16230,16230,16230,16230,0
|
|
20240405,104000,160368720,16230,16230,16230,16230,0
|
|
20240405,103900,160368720,16230,16290,16290,16220,406
|
|
20240405,103800,153779230,16220,16220,16220,16220,0
|
|
20240405,103700,153779230,16220,16430,16430,16220,1564
|
|
20240405,103600,128299450,16430,16430,16430,16430,10
|
|
20240405,103500,128135150,16430,16430,16430,16430,0
|
|
20240405,103400,128135150,16430,16430,16430,16430,14
|
|
20240405,103300,127905130,16430,16440,16440,16430,6
|
|
20240405,103200,127806510,16410,16410,16410,16410,1
|
|
20240405,103100,127790100,16400,16400,16400,16400,505
|
|
20240405,103000,119508100,16400,16400,16400,16400,0
|
|
20240405,102900,119508100,16400,16550,16550,16400,704
|
|
20240405,102800,107881200,16540,16540,16540,16540,4
|
|
20240405,102700,107815040,16550,16640,16640,16550,189
|
|
20240405,102600,104673430,16650,16650,16650,16650,3
|
|
20240405,102500,104623480,16660,16670,16670,16660,35
|
|
20240405,102400,104040350,16670,16670,16670,16670,0
|
|
20240405,102300,104040350,16670,16670,16670,16670,0
|
|
20240405,102200,104040350,16670,16700,16700,16670,27
|
|
20240405,102100,103589990,16680,16680,16680,16680,4
|
|
20240405,102000,103523270,16670,16670,16670,16670,1
|
|
20240405,101900,103506600,16640,16640,16640,16640,5
|
|
20240405,101800,103423400,16640,16640,16640,16640,2
|
|
20240405,101700,103390120,16630,16630,16630,16630,1
|
|
20240405,101600,103373490,16630,16620,16630,16590,45
|
|
20240405,101500,102625640,16620,16620,16620,16620,2
|
|
20240405,101400,102592400,16620,16620,16620,16620,4
|
|
20240405,101300,102525920,16600,16600,16600,16600,40
|
|
20240405,101200,101861920,16620,16620,16620,16620,71
|
|
20240405,101100,100681900,16620,16620,16620,16620,0
|
|
20240405,101000,100681900,16620,16620,16620,16620,0
|
|
20240405,100900,100681900,16620,16620,16620,16620,1
|
|
20240405,100800,100665280,16620,16560,16620,16550,12
|
|
20240405,100700,100466490,16630,16640,16640,16630,4
|
|
20240405,100600,100399950,16530,16530,16530,16530,0
|
|
20240405,100500,100399950,16530,16660,16660,16530,361
|
|
20240405,100400,94431300,16670,16670,16670,16670,18
|
|
20240405,100300,94131240,16710,16710,16710,16710,0
|
|
20240405,100200,94131240,16710,16630,16710,16510,503
|
|
20240405,100100,85804900,16640,16640,16640,16640,0
|
|
20240405,100000,85804900,16640,16640,16640,16640,6
|
|
20240405,095900,85705060,16710,16710,16710,16710,0
|
|
20240405,095800,85705060,16710,16710,16710,16710,2
|
|
20240405,095700,85671640,16620,16660,16660,16620,13
|
|
20240405,095600,85455460,16660,16740,16740,16650,14
|
|
20240405,095500,85222180,16760,16650,16760,16650,21
|
|
20240405,095400,84871880,16650,16650,16650,16650,6
|
|
20240405,095300,84771980,16610,16610,16610,16610,0
|
|
20240405,095200,84771980,16610,16610,16610,16610,0
|
|
20240405,095100,84771980,16610,16650,16650,16610,74
|
|
20240405,095000,83540710,16640,16650,16650,16640,7
|
|
20240405,094900,83424180,16730,16640,16730,16640,46
|
|
20240405,094800,82658230,16730,16730,16730,16730,1
|
|
20240405,094700,82641500,16760,16700,16760,16700,15
|
|
20240405,094600,82390440,16760,16760,16760,16760,0
|
|
20240405,094500,82390440,16760,16630,16760,16630,125
|
|
20240405,094400,80311300,16630,16710,16710,16630,36
|
|
20240405,094300,79711120,16710,16750,16750,16710,78
|
|
20240405,094200,78405780,16760,16770,16770,16760,11
|
|
20240405,094100,78221360,16770,16770,16770,16770,0
|
|
20240405,094000,78221360,16770,16780,16780,16770,29
|
|
20240405,093900,77735020,16790,16780,16790,16780,5
|
|
20240405,093800,77651080,16790,16790,16790,16790,40
|
|
20240405,093700,76979480,16790,16790,16790,16790,45
|
|
20240405,093600,76223930,16800,16860,16860,16800,87
|
|
20240405,093500,74759770,16870,16870,16870,16870,0
|
|
20240405,093400,74759770,16870,16970,16970,16870,506
|
|
20240405,093300,66213320,16920,16920,16920,16920,101
|
|
20240405,093200,64504400,16930,16950,16980,16930,11
|
|
20240405,093100,64317990,16960,16980,16980,16960,18
|
|
20240405,093000,64012550,16980,16980,16980,16980,4
|
|
20240405,092900,63944630,16980,16980,16980,16980,2
|
|
20240405,092800,63910670,16980,16980,16980,16980,2
|
|
20240405,092700,63876710,16980,16980,16980,16980,2
|
|
20240405,092600,63842750,16990,16990,16990,16990,2
|
|
20240405,092500,63808770,16990,16990,16990,16990,4
|
|
20240405,092400,63740810,16990,16990,16990,16990,2
|
|
20240405,092300,63706830,16990,16990,16990,16990,2
|
|
20240405,092200,63672850,16990,16990,16990,16990,2
|
|
20240405,092100,63638870,16990,16990,16990,16990,0
|
|
20240405,092000,63638870,16990,16990,16990,16990,0
|
|
20240405,091900,63638870,16990,16990,16990,16990,0
|
|
20240405,091800,63638870,16990,16990,16990,16990,0
|
|
20240405,091700,63638870,16990,16970,16990,16970,705
|
|
20240405,091600,51668760,16900,16900,16900,16900,7
|
|
20240405,091500,51550460,16890,16890,16890,16890,0
|
|
20240405,091400,51550460,16890,16970,16970,16890,107
|
|
20240405,091300,49742990,16950,16950,16950,16950,3
|
|
20240405,091200,49692140,16970,16970,16970,16970,3
|
|
20240405,091100,49641230,16980,16980,16980,16980,3
|
|
20240405,091000,49590290,17000,17000,17000,17000,10
|
|
20240405,090900,49420290,17000,17000,17000,17000,0
|
|
20240405,090800,49420290,17000,16990,17000,16990,463
|
|
20240405,090700,41552320,16870,16860,16870,16860,306
|
|
20240405,090600,36390170,16860,16860,16860,16860,3
|
|
20240405,090500,36339590,16800,16860,16860,16800,89
|
|
20240405,090400,34843550,16800,16800,16800,16800,0
|
|
20240405,090300,34843550,16800,16800,16800,16800,170
|
|
20240405,090200,31987550,16800,16870,16870,16800,269
|
|
20240405,090100,27454310,16870,16870,16870,16870,51
|
|
20240405,090000,26593940,17100,16860,17100,16860,1577
|