670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,200700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,200600,8453264470,16850,16850,16850,16850,0
|
|
20240429,200500,8453264470,16850,16850,16850,16850,0
|
|
20240429,200400,8453264470,16850,16850,16850,16850,0
|
|
20240429,200300,8453264470,16850,16850,16850,16850,0
|
|
20240429,200200,8453264470,16850,16850,16850,16850,0
|
|
20240429,200100,8453264470,16850,16850,16850,16850,0
|
|
20240429,200000,8453264470,16850,16850,16850,16850,0
|
|
20240429,195900,8453264470,16850,16850,16850,16850,0
|
|
20240429,195800,8453264470,16850,16850,16850,16850,0
|
|
20240429,195700,8453264470,16850,16850,16850,16850,0
|
|
20240429,195600,8453264470,16850,16850,16850,16850,0
|
|
20240429,195500,8453264470,16850,16850,16850,16850,0
|
|
20240429,195400,8453264470,16850,16850,16850,16850,0
|
|
20240429,195300,8453264470,16850,16850,16850,16850,0
|
|
20240429,195200,8453264470,16850,16850,16850,16850,0
|
|
20240429,195100,8453264470,16850,16850,16850,16850,0
|
|
20240429,195000,8453264470,16850,16850,16850,16850,0
|
|
20240429,194900,8453264470,16850,16850,16850,16850,0
|
|
20240429,194800,8453264470,16850,16850,16850,16850,0
|
|
20240429,194700,8453264470,16850,16850,16850,16850,0
|
|
20240429,194600,8453264470,16850,16850,16850,16850,0
|
|
20240429,194500,8453264470,16850,16850,16850,16850,0
|
|
20240429,194400,8453264470,16850,16850,16850,16850,0
|
|
20240429,194300,8453264470,16850,16850,16850,16850,0
|
|
20240429,194200,8453264470,16850,16850,16850,16850,0
|
|
20240429,194100,8453264470,16850,16850,16850,16850,0
|
|
20240429,194000,8453264470,16850,16850,16850,16850,0
|
|
20240429,193900,8453264470,16850,16850,16850,16850,0
|
|
20240429,193800,8453264470,16850,16850,16850,16850,0
|
|
20240429,193700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,193600,8453264470,16850,16850,16850,16850,0
|
|
20240429,193500,8453264470,16850,16850,16850,16850,0
|
|
20240429,193400,8453264470,16850,16850,16850,16850,0
|
|
20240429,193300,8453264470,16850,16850,16850,16850,0
|
|
20240429,193200,8453264470,16850,16850,16850,16850,0
|
|
20240429,193100,8453264470,16850,16850,16850,16850,0
|
|
20240429,193000,8453264470,16850,16850,16850,16850,0
|
|
20240429,192900,8453264470,16850,16850,16850,16850,0
|
|
20240429,192800,8453264470,16850,16850,16850,16850,0
|
|
20240429,192700,8453264470,16850,16850,16850,16850,0
|
|
20240429,192600,8453264470,16850,16850,16850,16850,0
|
|
20240429,192500,8453264470,16850,16850,16850,16850,0
|
|
20240429,192400,8453264470,16850,16850,16850,16850,0
|
|
20240429,192300,8453264470,16850,16850,16850,16850,0
|
|
20240429,192200,8453264470,16850,16850,16850,16850,0
|
|
20240429,192100,8453264470,16850,16850,16850,16850,0
|
|
20240429,192000,8453264470,16850,16850,16850,16850,0
|
|
20240429,191900,8453264470,16850,16850,16850,16850,0
|
|
20240429,191800,8453264470,16850,16850,16850,16850,0
|
|
20240429,191700,8453264470,16850,16850,16850,16850,0
|
|
20240429,191600,8453264470,16850,16850,16850,16850,0
|
|
20240429,191500,8453264470,16850,16850,16850,16850,0
|
|
20240429,191400,8453264470,16850,16850,16850,16850,0
|
|
20240429,191300,8453264470,16850,16850,16850,16850,0
|
|
20240429,191200,8453264470,16850,16850,16850,16850,0
|
|
20240429,191100,8453264470,16850,16850,16850,16850,0
|
|
20240429,191000,8453264470,16850,16850,16850,16850,0
|
|
20240429,190900,8453264470,16850,16850,16850,16850,0
|
|
20240429,190800,8453264470,16850,16850,16850,16850,0
|
|
20240429,190700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,190600,8453264470,16850,16850,16850,16850,0
|
|
20240429,190500,8453264470,16850,16850,16850,16850,0
|
|
20240429,190400,8453264470,16850,16850,16850,16850,0
|
|
20240429,190300,8453264470,16850,16850,16850,16850,0
|
|
20240429,190200,8453264470,16850,16850,16850,16850,0
|
|
20240429,190100,8453264470,16850,16850,16850,16850,0
|
|
20240429,190000,8453264470,16850,16850,16850,16850,0
|
|
20240429,185900,8453264470,16850,16850,16850,16850,0
|
|
20240429,185800,8453264470,16850,16850,16850,16850,0
|
|
20240429,185700,8453264470,16850,16850,16850,16850,0
|
|
20240429,185600,8453264470,16850,16850,16850,16850,0
|
|
20240429,185500,8453264470,16850,16850,16850,16850,0
|
|
20240429,185400,8453264470,16850,16850,16850,16850,0
|
|
20240429,185300,8453264470,16850,16850,16850,16850,0
|
|
20240429,185200,8453264470,16850,16850,16850,16850,0
|
|
20240429,185100,8453264470,16850,16850,16850,16850,0
|
|
20240429,185000,8453264470,16850,16850,16850,16850,0
|
|
20240429,184900,8453264470,16850,16850,16850,16850,0
|
|
20240429,184800,8453264470,16850,16850,16850,16850,0
|
|
20240429,184700,8453264470,16850,16850,16850,16850,0
|
|
20240429,184600,8453264470,16850,16850,16850,16850,0
|
|
20240429,184500,8453264470,16850,16850,16850,16850,0
|
|
20240429,184400,8453264470,16850,16850,16850,16850,0
|
|
20240429,184300,8453264470,16850,16850,16850,16850,0
|
|
20240429,184200,8453264470,16850,16850,16850,16850,0
|
|
20240429,184100,8453264470,16850,16850,16850,16850,0
|
|
20240429,184000,8453264470,16850,16850,16850,16850,0
|
|
20240429,183900,8453264470,16850,16850,16850,16850,0
|
|
20240429,183800,8453264470,16850,16850,16850,16850,0
|
|
20240429,183700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,183600,8453264470,16850,16850,16850,16850,0
|
|
20240429,183500,8453264470,16850,16850,16850,16850,0
|
|
20240429,183400,8453264470,16850,16850,16850,16850,0
|
|
20240429,183300,8453264470,16850,16850,16850,16850,0
|
|
20240429,183200,8453264470,16850,16850,16850,16850,0
|
|
20240429,183100,8453264470,16850,16850,16850,16850,0
|
|
20240429,183000,8453264470,16850,16850,16850,16850,0
|
|
20240429,182900,8453264470,16850,16850,16850,16850,0
|
|
20240429,182800,8453264470,16850,16850,16850,16850,0
|
|
20240429,182700,8453264470,16850,16850,16850,16850,0
|
|
20240429,182600,8453264470,16850,16850,16850,16850,0
|
|
20240429,182500,8453264470,16850,16850,16850,16850,0
|
|
20240429,182400,8453264470,16850,16850,16850,16850,0
|
|
20240429,182300,8453264470,16850,16850,16850,16850,0
|
|
20240429,182200,8453264470,16850,16850,16850,16850,0
|
|
20240429,182100,8453264470,16850,16850,16850,16850,0
|
|
20240429,182000,8453264470,16850,16850,16850,16850,0
|
|
20240429,181900,8453264470,16850,16850,16850,16850,0
|
|
20240429,181800,8453264470,16850,16850,16850,16850,0
|
|
20240429,181700,8453264470,16850,16850,16850,16850,0
|
|
20240429,181600,8453264470,16850,16850,16850,16850,0
|
|
20240429,181500,8453264470,16850,16850,16850,16850,0
|
|
20240429,181400,8453264470,16850,16850,16850,16850,0
|
|
20240429,181300,8453264470,16850,16850,16850,16850,0
|
|
20240429,181200,8453264470,16850,16850,16850,16850,0
|
|
20240429,181100,8453264470,16850,16850,16850,16850,0
|
|
20240429,181000,8453264470,16850,16850,16850,16850,0
|
|
20240429,180900,8453264470,16850,16850,16850,16850,0
|
|
20240429,180800,8453264470,16850,16850,16850,16850,0
|
|
20240429,180700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,180600,8453264470,16850,16850,16850,16850,0
|
|
20240429,180500,8453264470,16850,16850,16850,16850,0
|
|
20240429,180400,8453264470,16850,16850,16850,16850,0
|
|
20240429,180300,8453264470,16850,16850,16850,16850,0
|
|
20240429,180200,8453264470,16850,16850,16850,16850,0
|
|
20240429,180100,8453264470,16850,16850,16850,16850,0
|
|
20240429,180000,8453264470,16850,16850,16850,16850,0
|
|
20240429,175900,8453264470,16850,16850,16850,16850,0
|
|
20240429,175800,8453264470,16850,16850,16850,16850,0
|
|
20240429,175700,8453264470,16850,16850,16850,16850,0
|
|
20240429,175600,8453264470,16850,16850,16850,16850,0
|
|
20240429,175500,8453264470,16850,16850,16850,16850,0
|
|
20240429,175400,8453264470,16850,16850,16850,16850,0
|
|
20240429,175300,8453264470,16850,16850,16850,16850,0
|
|
20240429,175200,8453264470,16850,16850,16850,16850,0
|
|
20240429,175100,8453264470,16850,16850,16850,16850,0
|
|
20240429,175000,8453264470,16850,16850,16850,16850,0
|
|
20240429,174900,8453264470,16850,16850,16850,16850,0
|
|
20240429,174800,8453264470,16850,16850,16850,16850,0
|
|
20240429,174700,8453264470,16850,16850,16850,16850,0
|
|
20240429,174600,8453264470,16850,16850,16850,16850,0
|
|
20240429,174500,8453264470,16850,16850,16850,16850,0
|
|
20240429,174400,8453264470,16850,16850,16850,16850,0
|
|
20240429,174300,8453264470,16850,16850,16850,16850,0
|
|
20240429,174200,8453264470,16850,16850,16850,16850,0
|
|
20240429,174100,8453264470,16850,16850,16850,16850,0
|
|
20240429,174000,8453264470,16850,16850,16850,16850,0
|
|
20240429,173900,8453264470,16850,16850,16850,16850,0
|
|
20240429,173800,8453264470,16850,16850,16850,16850,0
|
|
20240429,173700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,173600,8453264470,16850,16850,16850,16850,0
|
|
20240429,173500,8453264470,16850,16850,16850,16850,0
|
|
20240429,173400,8453264470,16850,16850,16850,16850,0
|
|
20240429,173300,8453264470,16850,16850,16850,16850,0
|
|
20240429,173200,8453264470,16850,16850,16850,16850,0
|
|
20240429,173100,8453264470,16850,16850,16850,16850,0
|
|
20240429,173000,8453264470,16850,16850,16850,16850,0
|
|
20240429,172900,8453264470,16850,16850,16850,16850,0
|
|
20240429,172800,8453264470,16850,16850,16850,16850,0
|
|
20240429,172700,8453264470,16850,16850,16850,16850,0
|
|
20240429,172600,8453264470,16850,16850,16850,16850,0
|
|
20240429,172500,8453264470,16850,16850,16850,16850,0
|
|
20240429,172400,8453264470,16850,16850,16850,16850,0
|
|
20240429,172300,8453264470,16850,16850,16850,16850,0
|
|
20240429,172200,8453264470,16850,16850,16850,16850,0
|
|
20240429,172100,8453264470,16850,16850,16850,16850,0
|
|
20240429,172000,8453264470,16850,16850,16850,16850,0
|
|
20240429,171900,8453264470,16850,16850,16850,16850,0
|
|
20240429,171800,8453264470,16850,16850,16850,16850,0
|
|
20240429,171700,8453264470,16850,16850,16850,16850,0
|
|
20240429,171600,8453264470,16850,16850,16850,16850,0
|
|
20240429,171500,8453264470,16850,16850,16850,16850,0
|
|
20240429,171400,8453264470,16850,16850,16850,16850,0
|
|
20240429,171300,8453264470,16850,16850,16850,16850,0
|
|
20240429,171200,8453264470,16850,16850,16850,16850,0
|
|
20240429,171100,8453264470,16850,16850,16850,16850,0
|
|
20240429,171000,8453264470,16850,16850,16850,16850,0
|
|
20240429,170900,8453264470,16850,16850,16850,16850,0
|
|
20240429,170800,8453264470,16850,16850,16850,16850,0
|
|
20240429,170700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,170600,8453264470,16850,16850,16850,16850,0
|
|
20240429,170500,8453264470,16850,16850,16850,16850,0
|
|
20240429,170400,8453264470,16850,16850,16850,16850,0
|
|
20240429,170300,8453264470,16850,16850,16850,16850,0
|
|
20240429,170200,8453264470,16850,16850,16850,16850,0
|
|
20240429,170100,8453264470,16850,16850,16850,16850,0
|
|
20240429,170000,8453264470,16850,16850,16850,16850,0
|
|
20240429,165900,8453264470,16850,16850,16850,16850,0
|
|
20240429,165800,8453264470,16850,16850,16850,16850,0
|
|
20240429,165700,8453264470,16850,16850,16850,16850,0
|
|
20240429,165600,8453264470,16850,16850,16850,16850,0
|
|
20240429,165500,8453264470,16850,16850,16850,16850,0
|
|
20240429,165400,8453264470,16850,16850,16850,16850,0
|
|
20240429,165300,8453264470,16850,16850,16850,16850,0
|
|
20240429,165200,8453264470,16850,16850,16850,16850,0
|
|
20240429,165100,8453264470,16850,16850,16850,16850,0
|
|
20240429,165000,8453264470,16850,16850,16850,16850,0
|
|
20240429,164900,8453264470,16850,16850,16850,16850,0
|
|
20240429,164800,8453264470,16850,16850,16850,16850,0
|
|
20240429,164700,8453264470,16850,16850,16850,16850,0
|
|
20240429,164600,8453264470,16850,16850,16850,16850,0
|
|
20240429,164500,8453264470,16850,16850,16850,16850,0
|
|
20240429,164400,8453264470,16850,16850,16850,16850,0
|
|
20240429,164300,8453264470,16850,16850,16850,16850,0
|
|
20240429,164200,8453264470,16850,16850,16850,16850,0
|
|
20240429,164100,8453264470,16850,16850,16850,16850,0
|
|
20240429,164000,8453264470,16850,16850,16850,16850,0
|
|
20240429,163900,8453264470,16850,16850,16850,16850,0
|
|
20240429,163800,8453264470,16850,16850,16850,16850,0
|
|
20240429,163700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,163600,8453264470,16850,16850,16850,16850,0
|
|
20240429,163500,8453264470,16850,16850,16850,16850,0
|
|
20240429,163400,8453264470,16850,16850,16850,16850,0
|
|
20240429,163300,8453264470,16850,16850,16850,16850,0
|
|
20240429,163200,8453264470,16850,16850,16850,16850,0
|
|
20240429,163100,8453264470,16850,16850,16850,16850,0
|
|
20240429,163000,8453264470,16850,16850,16850,16850,0
|
|
20240429,162900,8453264470,16850,16850,16850,16850,0
|
|
20240429,162800,8453264470,16850,16850,16850,16850,0
|
|
20240429,162700,8453264470,16850,16850,16850,16850,0
|
|
20240429,162600,8453264470,16850,16850,16850,16850,0
|
|
20240429,162500,8453264470,16850,16850,16850,16850,0
|
|
20240429,162400,8453264470,16850,16850,16850,16850,0
|
|
20240429,162300,8453264470,16850,16850,16850,16850,0
|
|
20240429,162200,8453264470,16850,16850,16850,16850,0
|
|
20240429,162100,8453264470,16850,16850,16850,16850,0
|
|
20240429,162000,8453264470,16850,16850,16850,16850,0
|
|
20240429,161900,8453264470,16850,16850,16850,16850,0
|
|
20240429,161800,8453264470,16850,16850,16850,16850,0
|
|
20240429,161700,8453264470,16850,16850,16850,16850,0
|
|
20240429,161600,8453264470,16850,16850,16850,16850,0
|
|
20240429,161500,8453264470,16850,16850,16850,16850,0
|
|
20240429,161400,8453264470,16850,16850,16850,16850,0
|
|
20240429,161300,8453264470,16850,16850,16850,16850,0
|
|
20240429,161200,8453264470,16850,16850,16850,16850,0
|
|
20240429,161100,8453264470,16850,16850,16850,16850,0
|
|
20240429,161000,8453264470,16850,16850,16850,16850,0
|
|
20240429,160900,8453264470,16850,16850,16850,16850,0
|
|
20240429,160800,8453264470,16850,16850,16850,16850,0
|
|
20240429,160700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,160600,8453264470,16850,16850,16850,16850,0
|
|
20240429,160500,8453264470,16850,16850,16850,16850,0
|
|
20240429,160400,8453264470,16850,16850,16850,16850,0
|
|
20240429,160300,8453264470,16850,16850,16850,16850,0
|
|
20240429,160200,8453264470,16850,16850,16850,16850,0
|
|
20240429,160100,8453264470,16850,16850,16850,16850,0
|
|
20240429,160000,8453264470,16850,16850,16850,16850,0
|
|
20240429,155900,8453264470,16850,16850,16850,16850,0
|
|
20240429,155800,8453264470,16850,16850,16850,16850,0
|
|
20240429,155700,8453264470,16850,16850,16850,16850,0
|
|
20240429,155600,8453264470,16850,16850,16850,16850,0
|
|
20240429,155500,8453264470,16850,16850,16850,16850,0
|
|
20240429,155400,8453264470,16850,16850,16850,16850,0
|
|
20240429,155300,8453264470,16850,16850,16850,16850,0
|
|
20240429,155200,8453264470,16850,16850,16850,16850,0
|
|
20240429,155100,8453264470,16850,16850,16850,16850,0
|
|
20240429,155000,8453264470,16850,16850,16850,16850,0
|
|
20240429,154900,8453264470,16850,16850,16850,16850,0
|
|
20240429,154800,8453264470,16850,16850,16850,16850,0
|
|
20240429,154700,8453264470,16850,16850,16850,16850,0
|
|
20240429,154600,8453264470,16850,16850,16850,16850,0
|
|
20240429,154500,8453264470,16850,16850,16850,16850,0
|
|
20240429,154400,8453264470,16850,16850,16850,16850,0
|
|
20240429,154300,8453264470,16850,16850,16850,16850,0
|
|
20240429,154200,8453264470,16850,16850,16850,16850,0
|
|
20240429,154100,8453264470,16850,16850,16850,16850,0
|
|
20240429,154000,8453264470,16850,16850,16850,16850,0
|
|
20240429,153900,8453264470,16850,16850,16850,16850,0
|
|
20240429,153800,8453264470,16850,16850,16850,16850,0
|
|
20240429,153700,8453264470,16850,16850,16850,16850,19389
|
|
20240429,153600,8453264470,16850,16850,16850,16850,0
|
|
20240429,153500,8453264470,16850,16850,16850,16850,0
|
|
20240429,153400,8453264470,16850,16850,16850,16850,0
|
|
20240429,153300,8453264470,16850,16850,16850,16850,0
|
|
20240429,153200,8453264470,16850,16850,16850,16850,0
|
|
20240429,153100,8453264470,16850,16850,16850,16850,0
|
|
20240429,153000,8453264470,16850,16850,16850,16850,19389
|
|
20240429,152900,8126559820,16860,16860,16860,16860,0
|
|
20240429,152800,8126559820,16860,16860,16860,16860,0
|
|
20240429,152700,8126559820,16860,16860,16860,16860,0
|
|
20240429,152600,8126559820,16860,16860,16860,16860,0
|
|
20240429,152500,8126559820,16860,16860,16860,16860,0
|
|
20240429,152400,8126559820,16860,16860,16860,16860,0
|
|
20240429,152300,8126559820,16860,16860,16860,16860,0
|
|
20240429,152200,8126559820,16860,16860,16860,16860,0
|
|
20240429,152100,8126559820,16860,16860,16860,16860,0
|
|
20240429,152000,8126559820,16860,16860,16860,16860,0
|
|
20240429,151900,8126559820,16860,16880,16880,16860,2446
|
|
20240429,151800,8085310740,16870,16880,16880,16870,1666
|
|
20240429,151700,8057200780,16870,16880,16880,16870,654
|
|
20240429,151600,8046165870,16880,16870,16880,16870,373
|
|
20240429,151500,8039869830,16880,16870,16880,16860,1480
|
|
20240429,151400,8014900720,16870,16880,16900,16860,4471
|
|
20240429,151300,7939451040,16880,16880,16890,16870,1616
|
|
20240429,151200,7912174150,16880,16880,16880,16870,1023
|
|
20240429,151100,7894907810,16880,16860,16890,16860,1778
|
|
20240429,151000,7864895470,16860,16880,16890,16860,2687
|
|
20240429,150900,7819539430,16890,16890,16890,16880,529
|
|
20240429,150800,7810607620,16880,16900,16900,16880,2083
|
|
20240429,150700,7775440600,16890,16900,16910,16890,687
|
|
20240429,150600,7763830310,16910,16920,16920,16900,281
|
|
20240429,150500,7759077970,16920,16900,16920,16890,1837
|
|
20240429,150400,7728023330,16890,16900,16900,16880,1500
|
|
20240429,150300,7702686110,16900,16900,16900,16890,309
|
|
20240429,150200,7697464510,16900,16890,16900,16880,2106
|
|
20240429,150100,7661881770,16890,16900,16900,16880,484
|
|
20240429,150000,7653707300,16900,16900,16900,16890,423
|
|
20240429,145900,7646560290,16900,16900,16900,16890,407
|
|
20240429,145800,7639684080,16900,16900,16900,16890,407
|
|
20240429,145700,7632808120,16900,16890,16900,16890,669
|
|
20240429,145600,7621507130,16900,16900,16900,16890,275
|
|
20240429,145500,7616860470,16900,16920,16920,16900,1345
|
|
20240429,145400,7594126870,16920,16920,16920,16910,700
|
|
20240429,145300,7582286980,16910,16910,16920,16900,375
|
|
20240429,145200,7575945420,16910,16910,16910,16900,222
|
|
20240429,145100,7572191590,16910,16940,16940,16900,4174
|
|
20240429,145000,7501583730,16940,16920,16940,16910,2367
|
|
20240429,144900,7461550790,16920,16930,16930,16920,649
|
|
20240429,144800,7450569100,16930,16930,16930,16920,258
|
|
20240429,144700,7446201900,16930,16890,16930,16890,7201
|
|
20240429,144600,7324420060,16900,16900,16900,16900,103
|
|
20240429,144500,7322679360,16900,16880,16900,16880,1277
|
|
20240429,144400,7301122510,16870,16890,16890,16860,1644
|
|
20240429,144300,7273382310,16890,16880,16890,16870,1865
|
|
20240429,144200,7241895680,16880,16890,16890,16880,598
|
|
20240429,144100,7231800820,16880,16880,16890,16870,1831
|
|
20240429,144000,7200892950,16880,16870,16880,16870,2217
|
|
20240429,143900,7163477490,16870,16880,16880,16860,1225
|
|
20240429,143800,7142817740,16880,16870,16890,16870,2735
|
|
20240429,143700,7096658190,16860,16870,16870,16860,1164
|
|
20240429,143600,7077028890,16870,16870,16870,16860,470
|
|
20240429,143500,7069103000,16860,16880,16880,16860,1328
|
|
20240429,143400,7046702440,16870,16880,16880,16870,815
|
|
20240429,143300,7032952680,16880,16880,16890,16870,967
|
|
20240429,143200,7016629940,16880,16890,16890,16880,728
|
|
20240429,143100,7004340200,16890,16900,16900,16880,819
|
|
20240429,143000,6990506900,16900,16900,16900,16890,350
|
|
20240429,142900,6984592000,16900,16910,16910,16900,1737
|
|
20240429,142800,6955235060,16910,16900,16910,16900,441
|
|
20240429,142700,6947778770,16900,16890,16920,16890,1380
|
|
20240429,142600,6924455290,16900,16890,16900,16890,255
|
|
20240429,142500,6920147520,16900,16900,16900,16890,154
|
|
20240429,142400,6917545610,16890,16920,16920,16890,1237
|
|
20240429,142300,6896635150,16920,16930,16940,16920,1605
|
|
20240429,142200,6869475650,16920,16940,16940,16920,1862
|
|
20240429,142100,6837934710,16940,16940,16940,16930,2121
|
|
20240429,142000,6802014220,16940,16930,16940,16920,1671
|
|
20240429,141900,6773724180,16930,16930,16930,16920,321
|
|
20240429,141800,6768290170,16920,16930,16940,16920,585
|
|
20240429,141700,6758385960,16930,16920,16940,16910,3248
|
|
20240429,141600,6703409180,16910,16920,16920,16910,592
|
|
20240429,141500,6693395590,16920,16910,16920,16900,883
|
|
20240429,141400,6678464470,16910,16920,16930,16900,365
|
|
20240429,141300,6672292360,16920,16940,16940,16920,1116
|
|
20240429,141200,6653398710,16940,16920,16940,16910,1695
|
|
20240429,141100,6624703000,16910,16900,16920,16900,738
|
|
20240429,141000,6612223420,16910,16900,16910,16900,1358
|
|
20240429,140900,6589270840,16900,16920,16920,16900,954
|
|
20240429,140800,6573140090,16910,16920,16930,16910,1607
|
|
20240429,140700,6545949640,16920,16920,16930,16920,2486
|
|
20240429,140600,6503875510,16920,16900,16920,16890,2107
|
|
20240429,140500,6468256310,16890,16890,16900,16880,1938
|
|
20240429,140400,6435523040,16890,16890,16900,16890,1784
|
|
20240429,140300,6405390060,16890,16870,16900,16870,5335
|
|
20240429,140200,6315313320,16870,16860,16870,16860,394
|
|
20240429,140100,6308669680,16870,16860,16870,16860,2109
|
|
20240429,140000,6273105140,16850,16850,16860,16850,223
|
|
20240429,135900,6269346370,16860,16830,16860,16830,1308
|
|
20240429,135800,6247312200,16840,16840,16840,16830,862
|
|
20240429,135700,6232801340,16840,16830,16840,16830,672
|
|
20240429,135600,6221487470,16830,16840,16840,16830,1908
|
|
20240429,135500,6189370330,16850,16840,16850,16840,769
|
|
20240429,135400,6176420340,16850,16840,16850,16840,1339
|
|
20240429,135300,6153871460,16850,16840,16850,16840,417
|
|
20240429,135200,6146847610,16840,16850,16850,16840,794
|
|
20240429,135100,6133473630,16850,16850,16860,16850,314
|
|
20240429,135000,6128182720,16860,16840,16860,16840,1638
|
|
20240429,134900,6100588040,16850,16860,16860,16850,2576
|
|
20240429,134800,6057177680,16860,16870,16870,16860,572
|
|
20240429,134700,6047531330,16880,16890,16890,16880,731
|
|
20240429,134600,6035190660,16890,16880,16890,16880,654
|
|
20240429,134500,6024150640,16880,16890,16890,16880,337
|
|
20240429,134400,6018460040,16890,16890,16890,16880,551
|
|
20240429,134300,6009154160,16890,16850,16890,16850,2114
|
|
20240429,134200,5973493100,16850,16860,16860,16850,124
|
|
20240429,134100,5971402990,16850,16860,16860,16850,250
|
|
20240429,134000,5967189290,16850,16850,16860,16850,410
|
|
20240429,133900,5960279950,16860,16850,16860,16850,152
|
|
20240429,133800,5957718070,16850,16880,16880,16850,1765
|
|
20240429,133700,5927950710,16870,16860,16880,16860,1613
|
|
20240429,133600,5900733890,16870,16880,16880,16870,1146
|
|
20240429,133500,5881400070,16880,16860,16880,16860,1136
|
|
20240429,133400,5862238400,16860,16870,16870,16860,646
|
|
20240429,133300,5851346490,16870,16870,16870,16860,575
|
|
20240429,133200,5841647800,16860,16860,16860,16860,101
|
|
20240429,133100,5839944940,16860,16880,16880,16860,512
|
|
20240429,133000,5831308780,16880,16840,16880,16840,3596
|
|
20240429,132900,5770671080,16840,16850,16850,16840,168
|
|
20240429,132800,5767841320,16850,16840,16850,16840,588
|
|
20240429,132700,5757938070,16840,16840,16850,16840,698
|
|
20240429,132600,5746183500,16840,16850,16850,16840,2157
|
|
20240429,132500,5709839080,16850,16840,16850,16840,720
|
|
20240429,132400,5697713950,16830,16850,16850,16830,165
|
|
20240429,132300,5694935820,16840,16840,16850,16840,1578
|
|
20240429,132200,5668349270,16850,16850,16850,16840,2178
|
|
20240429,132100,5631663510,16850,16830,16860,16830,1599
|
|
20240429,132000,5604729980,16830,16830,16840,16830,107
|
|
20240429,131900,5602929130,16840,16850,16850,16840,1721
|
|
20240429,131800,5573933460,16830,16870,16870,16830,3470
|
|
20240429,131700,5515459240,16860,16870,16880,16860,612
|
|
20240429,131600,5505135680,16870,16880,16880,16870,501
|
|
20240429,131500,5496683680,16870,16860,16880,16860,1849
|
|
20240429,131400,5465484620,16860,16890,16890,16840,3559
|
|
20240429,131300,5405467930,16890,16880,16890,16880,1419
|
|
20240429,131200,5381513860,16880,16870,16880,16870,545
|
|
20240429,131100,5372317880,16870,16840,16870,16840,832
|
|
20240429,131000,5358293420,16840,16860,16860,16840,716
|
|
20240429,130900,5346227790,16860,16870,16870,16860,368
|
|
20240429,130800,5340022080,16870,16830,16870,16830,2996
|
|
20240429,130700,5289537770,16830,16820,16830,16820,452
|
|
20240429,130600,5281934130,16820,16820,16830,16820,442
|
|
20240429,130500,5274497550,16820,16840,16840,16820,1669
|
|
20240429,130400,5246409910,16850,16840,16850,16830,1029
|
|
20240429,130300,5229080940,16840,16840,16840,16840,174
|
|
20240429,130200,5226150780,16840,16830,16840,16830,415
|
|
20240429,130100,5219164180,16830,16820,16830,16820,818
|
|
20240429,130000,5205400840,16810,16820,16830,16810,951
|
|
20240429,125900,5189404960,16820,16820,16820,16810,468
|
|
20240429,125800,5181535830,16820,16820,16820,16820,3
|
|
20240429,125700,5181485370,16810,16810,16810,16810,615
|
|
20240429,125600,5171147220,16800,16810,16810,16790,872
|
|
20240429,125500,5156498190,16810,16810,16810,16810,59
|
|
20240429,125400,5155506400,16810,16800,16810,16790,1693
|
|
20240429,125300,5127066550,16800,16790,16800,16790,773
|
|
20240429,125200,5114087300,16790,16790,16790,16780,246
|
|
20240429,125100,5109958170,16780,16790,16790,16780,568
|
|
20240429,125000,5100424740,16800,16790,16800,16780,520
|
|
20240429,124900,5091695430,16790,16790,16800,16780,579
|
|
20240429,124800,5081973820,16780,16790,16790,16780,302
|
|
20240429,124700,5076904940,16790,16780,16790,16780,307
|
|
20240429,124600,5071750920,16790,16800,16800,16780,1379
|
|
20240429,124500,5048596680,16790,16800,16800,16790,290
|
|
20240429,124400,5043726880,16790,16800,16800,16790,1053
|
|
20240429,124300,5026044970,16800,16810,16810,16800,130
|
|
20240429,124200,5023860250,16790,16800,16810,16790,354
|
|
20240429,124100,5017914280,16800,16800,16810,16800,262
|
|
20240429,124000,5013512010,16810,16810,16810,16800,231
|
|
20240429,123900,5009629980,16800,16800,16800,16800,431
|
|
20240429,123800,5002389180,16800,16810,16810,16800,479
|
|
20240429,123700,4994341970,16800,16810,16810,16800,254
|
|
20240429,123600,4990074560,16810,16810,16810,16800,134
|
|
20240429,123500,4987822120,16810,16810,16810,16810,713
|
|
20240429,123400,4975836590,16820,16810,16820,16810,558
|
|
20240429,123300,4966456590,16810,16800,16810,16800,266
|
|
20240429,123200,4961985140,16790,16800,16800,16790,813
|
|
20240429,123100,4948327620,16800,16810,16810,16800,1172
|
|
20240429,123000,4928626850,16810,16780,16820,16780,6233
|
|
20240429,122900,4823889780,16790,16780,16790,16780,127
|
|
20240429,122800,4821757710,16780,16780,16780,16770,247
|
|
20240429,122700,4817613060,16780,16780,16780,16770,763
|
|
20240429,122600,4804810090,16770,16780,16790,16770,1541
|
|
20240429,122500,4778956080,16790,16780,16790,16770,340
|
|
20240429,122400,4773250160,16790,16780,16790,16780,185
|
|
20240429,122300,4770145740,16770,16780,16790,16770,1956
|
|
20240429,122200,4737319620,16780,16780,16780,16770,118
|
|
20240429,122100,4735340240,16780,16790,16790,16770,347
|
|
20240429,122000,4729516860,16790,16790,16790,16790,76
|
|
20240429,121900,4728240820,16780,16790,16790,16780,528
|
|
20240429,121800,4719379480,16790,16790,16790,16780,594
|
|
20240429,121700,4709411220,16780,16780,16790,16780,309
|
|
20240429,121600,4704226190,16790,16790,16790,16780,415
|
|
20240429,121500,4697261340,16790,16800,16800,16780,323
|
|
20240429,121400,4691838680,16790,16790,16800,16790,275
|
|
20240429,121300,4687220710,16800,16790,16800,16790,7
|
|
20240429,121200,4687103120,16790,16790,16800,16790,2653
|
|
20240429,121100,4642541330,16790,16770,16790,16770,2198
|
|
20240429,121000,4605664260,16770,16760,16770,16760,15
|
|
20240429,120900,4605412730,16760,16760,16770,16760,193
|
|
20240429,120800,4602176150,16770,16760,16770,16760,466
|
|
20240429,120700,4594365890,16750,16760,16760,16750,116
|
|
20240429,120600,4592422850,16760,16770,16770,16750,355
|
|
20240429,120500,4586473230,16770,16750,16770,16740,638
|
|
20240429,120400,4575782630,16750,16750,16750,16750,26
|
|
20240429,120300,4575347130,16750,16750,16750,16740,197
|
|
20240429,120200,4572047510,16750,16750,16750,16750,334
|
|
20240429,120100,4566453010,16750,16750,16750,16740,736
|
|
20240429,120000,4554126580,16750,16740,16750,16740,407
|
|
20240429,115900,4547313270,16740,16740,16740,16740,1385
|
|
20240429,115800,4524128370,16740,16750,16750,16740,218
|
|
20240429,115700,4520478230,16750,16760,16760,16750,276
|
|
20240429,115600,4515854610,16760,16750,16760,16750,179
|
|
20240429,115500,4512855710,16760,16760,16760,16750,511
|
|
20240429,115400,4504296220,16760,16760,16760,16760,57
|
|
20240429,115300,4503340900,16760,16770,16770,16750,446
|
|
20240429,115200,4495866010,16760,16760,16760,16740,1003
|
|
20240429,115100,4479058410,16760,16760,16770,16750,296
|
|
20240429,115000,4474098610,16760,16760,16760,16760,456
|
|
20240429,114900,4466456050,16760,16760,16760,16760,302
|
|
20240429,114800,4461394530,16760,16760,16770,16760,267
|
|
20240429,114700,4456919590,16760,16770,16770,16760,343
|
|
20240429,114600,4451168830,16770,16790,16790,16770,565
|
|
20240429,114500,4441687200,16780,16780,16790,16780,138
|
|
20240429,114400,4439371550,16780,16780,16780,16780,38
|
|
20240429,114300,4438733910,16780,16760,16790,16760,817
|
|
20240429,114200,4425039450,16760,16760,16760,16760,253
|
|
20240429,114100,4420799170,16770,16770,16770,16770,21
|
|
20240429,114000,4420447000,16760,16760,16760,16750,1376
|
|
20240429,113900,4397388520,16750,16770,16770,16750,219
|
|
20240429,113800,4393718580,16760,16770,16770,16760,508
|
|
20240429,113700,4385199680,16780,16790,16790,16770,21
|
|
20240429,113600,4384847310,16790,16780,16790,16770,2176
|
|
20240429,113500,4348319180,16780,16770,16780,16770,57
|
|
20240429,113400,4347362980,16770,16760,16770,16760,46
|
|
20240429,113300,4346591960,16790,16740,16790,16740,1993
|
|
20240429,113200,4313183210,16750,16730,16750,16730,1973
|
|
20240429,113100,4280158810,16730,16730,16730,16730,138
|
|
20240429,113000,4277850070,16730,16730,16730,16730,40
|
|
20240429,112900,4277180870,16730,16730,16730,16730,257
|
|
20240429,112800,4272881260,16730,16730,16730,16720,130
|
|
20240429,112700,4270706370,16730,16720,16730,16720,259
|
|
20240429,112600,4266375300,16730,16720,16730,16720,1351
|
|
20240429,112500,4243786570,16730,16740,16740,16730,765
|
|
20240429,112400,4230987250,16740,16720,16740,16720,1891
|
|
20240429,112300,4199365830,16710,16710,16710,16710,698
|
|
20240429,112200,4187702250,16710,16710,16710,16700,1528
|
|
20240429,112100,4162171550,16700,16700,16700,16700,717
|
|
20240429,112000,4150197650,16710,16710,16710,16700,306
|
|
20240429,111900,4145085880,16710,16700,16710,16700,785
|
|
20240429,111800,4131975410,16710,16710,16710,16700,209
|
|
20240429,111700,4128485010,16710,16710,16710,16700,954
|
|
20240429,111600,4112543770,16700,16700,16710,16700,261
|
|
20240429,111500,4108184460,16710,16710,16710,16710,118
|
|
20240429,111400,4106212680,16710,16700,16710,16700,559
|
|
20240429,111300,4096873270,16710,16690,16710,16690,474
|
|
20240429,111200,4088958280,16700,16700,16700,16690,711
|
|
20240429,111100,4077088770,16710,16700,16710,16700,62
|
|
20240429,111000,4076053320,16700,16700,16700,16700,496
|
|
20240429,110900,4067770120,16700,16720,16720,16700,9282
|
|
20240429,110800,3912747360,16720,16710,16720,16710,264
|
|
20240429,110700,3908334570,16710,16720,16720,16710,196
|
|
20240429,110600,3905059390,16720,16730,16730,16720,302
|
|
20240429,110500,3900009580,16720,16720,16720,16720,133
|
|
20240429,110400,3897785820,16710,16710,16730,16710,247
|
|
20240429,110300,3893656430,16720,16720,16720,16710,2054
|
|
20240429,110200,3859332000,16730,16730,16730,16720,393
|
|
20240429,110100,3852760630,16730,16720,16730,16720,44
|
|
20240429,110000,3852024860,16720,16720,16730,16720,128
|
|
20240429,105900,3849884030,16720,16730,16730,16720,225
|
|
20240429,105800,3846121980,16730,16730,16730,16700,2538
|
|
20240429,105700,3803701490,16740,16740,16740,16720,213
|
|
20240429,105600,3800138610,16720,16730,16730,16710,2147
|
|
20240429,105500,3764260780,16730,16740,16750,16730,438
|
|
20240429,105400,3756930630,16740,16740,16750,16730,801
|
|
20240429,105300,3743521660,16740,16740,16740,16710,1114
|
|
20240429,105200,3724886420,16750,16710,16750,16710,3127
|
|
20240429,105100,3672552220,16710,16710,16710,16700,1964
|
|
20240429,105000,3639739410,16710,16700,16710,16700,1666
|
|
20240429,104900,3611914500,16700,16700,16710,16700,988
|
|
20240429,104800,3595412770,16700,16690,16700,16690,1644
|
|
20240429,104700,3567964640,16690,16690,16690,16680,1187
|
|
20240429,104600,3548154210,16690,16690,16690,16690,1745
|
|
20240429,104500,3519030160,16690,16690,16700,16690,367
|
|
20240429,104400,3512904280,16700,16700,16700,16690,1692
|
|
20240429,104300,3484664650,16690,16700,16710,16690,1180
|
|
20240429,104200,3464966820,16700,16710,16710,16700,816
|
|
20240429,104100,3451337900,16710,16720,16720,16700,389
|
|
20240429,104000,3444839310,16720,16700,16720,16700,2569
|
|
20240429,103900,3401924430,16700,16700,16710,16700,938
|
|
20240429,103800,3386259800,16700,16720,16720,16700,1876
|
|
20240429,103700,3354902740,16720,16740,16740,16720,819
|
|
20240429,103600,3341203660,16740,16740,16740,16740,5
|
|
20240429,103500,3341119960,16720,16720,16720,16710,764
|
|
20240429,103400,3328348270,16710,16730,16730,16690,11988
|
|
20240429,103300,3128078560,16730,16740,16740,16730,2003
|
|
20240429,103200,3094562240,16740,16760,16760,16740,5678
|
|
20240429,103100,2999474080,16760,16750,16760,16750,1097
|
|
20240429,103000,2981097630,16750,16760,16760,16750,698
|
|
20240429,102900,2969403590,16760,16760,16770,16760,334
|
|
20240429,102800,2963805210,16760,16780,16780,16760,3421
|
|
20240429,102700,2906456830,16780,16780,16780,16770,581
|
|
20240429,102600,2896708090,16770,16770,16770,16760,861
|
|
20240429,102500,2882271300,16770,16770,16770,16760,271
|
|
20240429,102400,2877728630,16770,16760,16770,16760,391
|
|
20240429,102300,2871174450,16770,16770,16780,16770,698
|
|
20240429,102200,2859468970,16770,16770,16780,16770,316
|
|
20240429,102100,2854168770,16770,16780,16790,16770,1642
|
|
20240429,102000,2826616030,16780,16780,16790,16780,408
|
|
20240429,101900,2819768900,16790,16780,16790,16780,345
|
|
20240429,101800,2813979590,16780,16800,16800,16780,1464
|
|
20240429,101700,2789401080,16800,16810,16810,16800,406
|
|
20240429,101600,2782579870,16810,16800,16810,16800,1266
|
|
20240429,101500,2761310390,16800,16800,16800,16790,185
|
|
20240429,101400,2758202400,16790,16800,16800,16780,486
|
|
20240429,101300,2750042460,16780,16810,16810,16780,1076
|
|
20240429,101200,2731970640,16810,16800,16820,16800,363
|
|
20240429,101100,2725868610,16810,16800,16810,16800,356
|
|
20240429,101000,2719887640,16800,16800,16800,16790,620
|
|
20240429,100900,2709472640,16800,16810,16810,16800,561
|
|
20240429,100800,2700047540,16810,16810,16810,16810,85
|
|
20240429,100700,2698618690,16810,16810,16810,16790,265
|
|
20240429,100600,2694165470,16810,16800,16820,16800,1868
|
|
20240429,100500,2662777140,16800,16800,16800,16770,2402
|
|
20240429,100400,2622481660,16820,16760,16820,16760,2203
|
|
20240429,100300,2585506220,16760,16790,16790,16760,1964
|
|
20240429,100200,2552562990,16780,16770,16790,16750,9073
|
|
20240429,100100,2400457910,16780,16790,16790,16780,1443
|
|
20240429,100000,2376243660,16790,16800,16810,16790,4129
|
|
20240429,095900,2306901520,16800,16810,16810,16800,1174
|
|
20240429,095800,2287172360,16800,16810,16810,16800,1483
|
|
20240429,095700,2262248370,16810,16820,16820,16800,809
|
|
20240429,095600,2248649320,16810,16810,16810,16800,1388
|
|
20240429,095500,2225327110,16810,16810,16820,16810,811
|
|
20240429,095400,2211694120,16820,16830,16840,16820,1914
|
|
20240429,095300,2179489950,16830,16830,16840,16830,503
|
|
20240429,095200,2171022500,16840,16820,16840,16820,728
|
|
20240429,095100,2158771260,16820,16790,16820,16790,1244
|
|
20240429,095000,2137857360,16790,16790,16790,16780,885
|
|
20240429,094900,2123000880,16790,16860,16860,16790,11158
|
|
20240429,094800,1935252890,16860,16890,16890,16860,2149
|
|
20240429,094700,1898981530,16900,16900,16900,16890,924
|
|
20240429,094600,1883373880,16900,16900,16910,16890,582
|
|
20240429,094500,1873538180,16900,16900,16900,16890,496
|
|
20240429,094400,1865160000,16890,16890,16900,16890,251
|
|
20240429,094300,1860920390,16890,16870,16890,16860,794
|
|
20240429,094200,1847526900,16870,16870,16870,16860,789
|
|
20240429,094100,1834223160,16870,16860,16880,16860,1371
|
|
20240429,094000,1811095120,16860,16880,16890,16860,1123
|
|
20240429,093900,1792146620,16900,16890,16910,16880,393
|
|
20240429,093800,1785507950,16890,16910,16910,16880,1801
|
|
20240429,093700,1755087340,16910,16930,16930,16910,557
|
|
20240429,093600,1745662280,16930,16940,16940,16930,416
|
|
20240429,093500,1738617500,16940,16850,16940,16850,4774
|
|
20240429,093400,1657941120,16860,16870,16890,16850,1778
|
|
20240429,093300,1627957600,16870,16870,16870,16860,1326
|
|
20240429,093200,1605593550,16870,16870,16870,16860,769
|
|
20240429,093100,1592623750,16870,16900,16900,16870,933
|
|
20240429,093000,1576875090,16900,16900,16900,16880,2948
|
|
20240429,092900,1527065870,16890,16900,16910,16890,1131
|
|
20240429,092800,1507952920,16900,16910,16910,16890,602
|
|
20240429,092700,1497781020,16910,16870,16910,16850,1773
|
|
20240429,092600,1467833430,16850,16890,16890,16840,4324
|
|
20240429,092500,1394916470,16890,16920,16920,16880,2700
|
|
20240429,092400,1349248560,16920,16930,16930,16920,267
|
|
20240429,092300,1344729430,16910,16920,16970,16910,2501
|
|
20240429,092200,1302383920,16910,16870,16910,16850,4541
|
|
20240429,092100,1225723520,16870,16860,16870,16840,4872
|
|
20240429,092000,1143622410,16870,16910,16910,16860,4970
|
|
20240429,091900,1059710700,16900,16900,16910,16900,2046
|
|
20240429,091800,1025133260,16900,16920,16920,16900,1293
|
|
20240429,091700,1003268850,16910,16920,16920,16900,999
|
|
20240429,091600,986375330,16910,16920,16930,16910,640
|
|
20240429,091500,975548600,16920,16940,16940,16920,3338
|
|
20240429,091400,919031780,16930,16990,16990,16930,6608
|
|
20240429,091300,806938790,16990,17010,17020,16990,1297
|
|
20240429,091200,784893310,17010,17010,17010,17010,645
|
|
20240429,091100,773921860,17010,17020,17030,17010,1234
|
|
20240429,091000,752916340,17030,16990,17030,16990,2040
|
|
20240429,090900,718214040,16980,16990,17000,16980,1126
|
|
20240429,090800,699086500,16990,17000,17000,16990,955
|
|
20240429,090700,682859010,17000,16980,17000,16980,1276
|
|
20240429,090600,661183650,16990,17030,17030,16990,4137
|
|
20240429,090500,590854190,17030,17060,17060,17020,1706
|
|
20240429,090400,561788350,17060,17060,17070,17050,1857
|
|
20240429,090300,530103650,17070,17040,17130,17040,2872
|
|
20240429,090200,481085020,17030,17030,17040,17020,3152
|
|
20240429,090100,427406060,17060,17130,17140,17060,12543
|
|
20240429,090000,213237570,17140,17020,17140,17020,12503
|