595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185200,361002790,16750,16750,16750,16750,729
|
|
20240412,185100,361002790,16750,16750,16750,16750,0
|
|
20240412,185000,361002790,16750,16750,16750,16750,0
|
|
20240412,184900,361002790,16750,16750,16750,16750,0
|
|
20240412,184800,361002790,16750,16750,16750,16750,0
|
|
20240412,184700,361002790,16750,16750,16750,16750,0
|
|
20240412,184600,361002790,16750,16750,16750,16750,0
|
|
20240412,184500,361002790,16750,16750,16750,16750,0
|
|
20240412,184400,361002790,16750,16750,16750,16750,0
|
|
20240412,184300,361002790,16750,16750,16750,16750,0
|
|
20240412,184200,361002790,16750,16750,16750,16750,0
|
|
20240412,184100,361002790,16750,16750,16750,16750,0
|
|
20240412,184000,361002790,16750,16750,16750,16750,0
|
|
20240412,183900,361002790,16750,16750,16750,16750,0
|
|
20240412,183800,361002790,16750,16750,16750,16750,0
|
|
20240412,183700,361002790,16750,16750,16750,16750,0
|
|
20240412,183600,361002790,16750,16750,16750,16750,0
|
|
20240412,183500,361002790,16750,16750,16750,16750,0
|
|
20240412,183400,361002790,16750,16750,16750,16750,0
|
|
20240412,183300,361002790,16750,16750,16750,16750,0
|
|
20240412,183200,361002790,16750,16750,16750,16750,0
|
|
20240412,183100,361002790,16750,16750,16750,16750,0
|
|
20240412,183000,361002790,16750,16750,16750,16750,0
|
|
20240412,182900,361002790,16750,16750,16750,16750,0
|
|
20240412,182800,361002790,16750,16750,16750,16750,0
|
|
20240412,182700,361002790,16750,16750,16750,16750,0
|
|
20240412,182600,361002790,16750,16750,16750,16750,0
|
|
20240412,182500,361002790,16750,16750,16750,16750,0
|
|
20240412,182400,361002790,16750,16750,16750,16750,0
|
|
20240412,182300,361002790,16750,16750,16750,16750,0
|
|
20240412,182200,361002790,16750,16750,16750,16750,729
|
|
20240412,182100,361002790,16750,16750,16750,16750,0
|
|
20240412,182000,361002790,16750,16750,16750,16750,0
|
|
20240412,181900,361002790,16750,16750,16750,16750,0
|
|
20240412,181800,361002790,16750,16750,16750,16750,0
|
|
20240412,181700,361002790,16750,16750,16750,16750,0
|
|
20240412,181600,361002790,16750,16750,16750,16750,0
|
|
20240412,181500,361002790,16750,16750,16750,16750,0
|
|
20240412,181400,361002790,16750,16750,16750,16750,0
|
|
20240412,181300,361002790,16750,16750,16750,16750,0
|
|
20240412,181200,361002790,16750,16750,16750,16750,0
|
|
20240412,181100,361002790,16750,16750,16750,16750,0
|
|
20240412,181000,361002790,16750,16750,16750,16750,0
|
|
20240412,180900,361002790,16750,16750,16750,16750,0
|
|
20240412,180800,361002790,16750,16750,16750,16750,0
|
|
20240412,180700,361002790,16750,16750,16750,16750,0
|
|
20240412,180600,361002790,16750,16750,16750,16750,0
|
|
20240412,180500,361002790,16750,16750,16750,16750,0
|
|
20240412,180400,361002790,16750,16750,16750,16750,0
|
|
20240412,180300,361002790,16750,16750,16750,16750,0
|
|
20240412,180200,361002790,16750,16750,16750,16750,0
|
|
20240412,180100,361002790,16750,16750,16750,16750,0
|
|
20240412,180000,361002790,16750,16750,16750,16750,0
|
|
20240412,175900,361002790,16750,16750,16750,16750,0
|
|
20240412,175800,361002790,16750,16750,16750,16750,0
|
|
20240412,175700,361002790,16750,16750,16750,16750,0
|
|
20240412,175600,361002790,16750,16750,16750,16750,0
|
|
20240412,175500,361002790,16750,16750,16750,16750,0
|
|
20240412,175400,361002790,16750,16750,16750,16750,0
|
|
20240412,175300,361002790,16750,16750,16750,16750,0
|
|
20240412,175200,361002790,16750,16750,16750,16750,729
|
|
20240412,175100,361002790,16750,16750,16750,16750,0
|
|
20240412,175000,361002790,16750,16750,16750,16750,0
|
|
20240412,174900,361002790,16750,16750,16750,16750,0
|
|
20240412,174800,361002790,16750,16750,16750,16750,0
|
|
20240412,174700,361002790,16750,16750,16750,16750,0
|
|
20240412,174600,361002790,16750,16750,16750,16750,0
|
|
20240412,174500,361002790,16750,16750,16750,16750,0
|
|
20240412,174400,361002790,16750,16750,16750,16750,0
|
|
20240412,174300,361002790,16750,16750,16750,16750,0
|
|
20240412,174200,361002790,16750,16750,16750,16750,0
|
|
20240412,174100,361002790,16750,16750,16750,16750,0
|
|
20240412,174000,361002790,16750,16750,16750,16750,0
|
|
20240412,173900,361002790,16750,16750,16750,16750,0
|
|
20240412,173800,361002790,16750,16750,16750,16750,0
|
|
20240412,173700,361002790,16750,16750,16750,16750,0
|
|
20240412,173600,361002790,16750,16750,16750,16750,0
|
|
20240412,173500,361002790,16750,16750,16750,16750,0
|
|
20240412,173400,361002790,16750,16750,16750,16750,0
|
|
20240412,173300,361002790,16750,16750,16750,16750,0
|
|
20240412,173200,361002790,16750,16750,16750,16750,0
|
|
20240412,173100,361002790,16750,16750,16750,16750,0
|
|
20240412,173000,361002790,16750,16750,16750,16750,0
|
|
20240412,172900,361002790,16750,16750,16750,16750,0
|
|
20240412,172800,361002790,16750,16750,16750,16750,0
|
|
20240412,172700,361002790,16750,16750,16750,16750,0
|
|
20240412,172600,361002790,16750,16750,16750,16750,0
|
|
20240412,172500,361002790,16750,16750,16750,16750,0
|
|
20240412,172400,361002790,16750,16750,16750,16750,0
|
|
20240412,172300,361002790,16750,16750,16750,16750,0
|
|
20240412,172200,361002790,16750,16750,16750,16750,729
|
|
20240412,172100,361002790,16750,16750,16750,16750,0
|
|
20240412,172000,361002790,16750,16750,16750,16750,0
|
|
20240412,171900,361002790,16750,16750,16750,16750,0
|
|
20240412,171800,361002790,16750,16750,16750,16750,0
|
|
20240412,171700,361002790,16750,16750,16750,16750,0
|
|
20240412,171600,361002790,16750,16750,16750,16750,0
|
|
20240412,171500,361002790,16750,16750,16750,16750,0
|
|
20240412,171400,361002790,16750,16750,16750,16750,0
|
|
20240412,171300,361002790,16750,16750,16750,16750,0
|
|
20240412,171200,361002790,16750,16750,16750,16750,0
|
|
20240412,171100,361002790,16750,16750,16750,16750,0
|
|
20240412,171000,361002790,16750,16750,16750,16750,0
|
|
20240412,170900,361002790,16750,16750,16750,16750,0
|
|
20240412,170800,361002790,16750,16750,16750,16750,0
|
|
20240412,170700,361002790,16750,16750,16750,16750,0
|
|
20240412,170600,361002790,16750,16750,16750,16750,0
|
|
20240412,170500,361002790,16750,16750,16750,16750,0
|
|
20240412,170400,361002790,16750,16750,16750,16750,0
|
|
20240412,170300,361002790,16750,16750,16750,16750,0
|
|
20240412,170200,361002790,16750,16750,16750,16750,0
|
|
20240412,170100,361002790,16750,16750,16750,16750,0
|
|
20240412,170000,361002790,16750,16750,16750,16750,0
|
|
20240412,165900,361002790,16750,16750,16750,16750,0
|
|
20240412,165800,361002790,16750,16750,16750,16750,0
|
|
20240412,165700,361002790,16750,16750,16750,16750,0
|
|
20240412,165600,361002790,16750,16750,16750,16750,0
|
|
20240412,165500,361002790,16750,16750,16750,16750,0
|
|
20240412,165400,361002790,16750,16750,16750,16750,0
|
|
20240412,165300,361002790,16750,16750,16750,16750,0
|
|
20240412,165200,361002790,16750,16750,16750,16750,729
|
|
20240412,165100,361002790,16750,16750,16750,16750,0
|
|
20240412,165000,361002790,16750,16750,16750,16750,0
|
|
20240412,164900,361002790,16750,16750,16750,16750,0
|
|
20240412,164800,361002790,16750,16750,16750,16750,0
|
|
20240412,164700,361002790,16750,16750,16750,16750,0
|
|
20240412,164600,361002790,16750,16750,16750,16750,0
|
|
20240412,164500,361002790,16750,16750,16750,16750,0
|
|
20240412,164400,361002790,16750,16750,16750,16750,0
|
|
20240412,164300,361002790,16750,16750,16750,16750,0
|
|
20240412,164200,361002790,16750,16750,16750,16750,0
|
|
20240412,164100,361002790,16750,16750,16750,16750,0
|
|
20240412,164000,361002790,16750,16750,16750,16750,0
|
|
20240412,163900,361002790,16750,16750,16750,16750,0
|
|
20240412,163800,361002790,16750,16750,16750,16750,0
|
|
20240412,163700,361002790,16750,16750,16750,16750,0
|
|
20240412,163600,361002790,16750,16750,16750,16750,0
|
|
20240412,163500,361002790,16750,16750,16750,16750,0
|
|
20240412,163400,361002790,16750,16750,16750,16750,0
|
|
20240412,163300,361002790,16750,16750,16750,16750,0
|
|
20240412,163200,361002790,16750,16750,16750,16750,0
|
|
20240412,163100,361002790,16750,16750,16750,16750,0
|
|
20240412,163000,361002790,16750,16750,16750,16750,0
|
|
20240412,162900,361002790,16750,16750,16750,16750,0
|
|
20240412,162800,361002790,16750,16750,16750,16750,0
|
|
20240412,162700,361002790,16750,16750,16750,16750,0
|
|
20240412,162600,361002790,16750,16750,16750,16750,0
|
|
20240412,162500,361002790,16750,16750,16750,16750,0
|
|
20240412,162400,361002790,16750,16750,16750,16750,0
|
|
20240412,162300,361002790,16750,16750,16750,16750,0
|
|
20240412,162200,361002790,16750,16750,16750,16750,729
|
|
20240412,162100,361002790,16750,16750,16750,16750,0
|
|
20240412,162000,361002790,16750,16750,16750,16750,0
|
|
20240412,161900,361002790,16750,16750,16750,16750,0
|
|
20240412,161800,361002790,16750,16750,16750,16750,0
|
|
20240412,161700,361002790,16750,16750,16750,16750,0
|
|
20240412,161600,361002790,16750,16750,16750,16750,0
|
|
20240412,161500,361002790,16750,16750,16750,16750,0
|
|
20240412,161400,361002790,16750,16750,16750,16750,0
|
|
20240412,161300,361002790,16750,16750,16750,16750,0
|
|
20240412,161200,361002790,16750,16750,16750,16750,0
|
|
20240412,161100,361002790,16750,16750,16750,16750,0
|
|
20240412,161000,361002790,16750,16750,16750,16750,0
|
|
20240412,160900,361002790,16750,16750,16750,16750,0
|
|
20240412,160800,361002790,16750,16750,16750,16750,0
|
|
20240412,160700,361002790,16750,16750,16750,16750,0
|
|
20240412,160600,361002790,16750,16750,16750,16750,0
|
|
20240412,160500,361002790,16750,16750,16750,16750,0
|
|
20240412,160400,361002790,16750,16750,16750,16750,0
|
|
20240412,160300,361002790,16750,16750,16750,16750,0
|
|
20240412,160200,361002790,16750,16750,16750,16750,0
|
|
20240412,160100,361002790,16750,16750,16750,16750,0
|
|
20240412,160000,361002790,16750,16750,16750,16750,0
|
|
20240412,155900,361002790,16750,16750,16750,16750,0
|
|
20240412,155800,361002790,16750,16750,16750,16750,0
|
|
20240412,155700,361002790,16750,16750,16750,16750,0
|
|
20240412,155600,361002790,16750,16750,16750,16750,0
|
|
20240412,155500,361002790,16750,16750,16750,16750,0
|
|
20240412,155400,361002790,16750,16750,16750,16750,0
|
|
20240412,155300,361002790,16750,16750,16750,16750,0
|
|
20240412,155200,361002790,16750,16750,16750,16750,729
|
|
20240412,155100,361002790,16750,16750,16750,16750,0
|
|
20240412,155000,361002790,16750,16750,16750,16750,0
|
|
20240412,154900,361002790,16750,16750,16750,16750,0
|
|
20240412,154800,361002790,16750,16750,16750,16750,0
|
|
20240412,154700,361002790,16750,16750,16750,16750,0
|
|
20240412,154600,361002790,16750,16750,16750,16750,0
|
|
20240412,154500,361002790,16750,16750,16750,16750,0
|
|
20240412,154400,361002790,16750,16750,16750,16750,0
|
|
20240412,154300,361002790,16750,16750,16750,16750,0
|
|
20240412,154200,361002790,16750,16750,16750,16750,0
|
|
20240412,154100,361002790,16750,16750,16750,16750,0
|
|
20240412,154000,361002790,16750,16750,16750,16750,0
|
|
20240412,153900,361002790,16750,16750,16750,16750,0
|
|
20240412,153800,361002790,16750,16750,16750,16750,0
|
|
20240412,153700,361002790,16750,16750,16750,16750,0
|
|
20240412,153600,361002790,16750,16750,16750,16750,0
|
|
20240412,153500,361002790,16750,16750,16750,16750,0
|
|
20240412,153400,361002790,16750,16750,16750,16750,0
|
|
20240412,153300,361002790,16750,16750,16750,16750,0
|
|
20240412,153200,361002790,16750,16750,16750,16750,0
|
|
20240412,153100,361002790,16750,16750,16750,16750,0
|
|
20240412,153000,361002790,16750,16750,16750,16750,729
|
|
20240412,152900,348792040,16750,16750,16750,16750,0
|
|
20240412,152800,348792040,16750,16750,16750,16750,0
|
|
20240412,152700,348792040,16750,16750,16750,16750,0
|
|
20240412,152600,348792040,16750,16750,16750,16750,0
|
|
20240412,152500,348792040,16750,16750,16750,16750,0
|
|
20240412,152400,348792040,16750,16750,16750,16750,0
|
|
20240412,152300,348792040,16750,16750,16750,16750,0
|
|
20240412,152200,348792040,16750,16750,16750,16750,0
|
|
20240412,152100,348792040,16750,16750,16750,16750,0
|
|
20240412,152000,348792040,16750,16750,16750,16750,0
|
|
20240412,151900,348792040,16750,16740,16870,16740,379
|
|
20240412,151800,342444070,16740,16740,16750,16740,74
|
|
20240412,151700,341205300,16740,16740,16740,16740,18
|
|
20240412,151600,340903980,16740,16740,16750,16740,14
|
|
20240412,151500,340669580,16740,16740,16740,16740,25
|
|
20240412,151400,340251080,16740,16740,16740,16740,5
|
|
20240412,151300,340167380,16750,16750,16750,16750,1
|
|
20240412,151200,340150630,16740,16760,16760,16740,51
|
|
20240412,151100,339296860,16740,16740,16740,16740,24
|
|
20240412,151000,338895100,16800,16740,16800,16740,203
|
|
20240412,150900,335496620,16890,16740,16890,16740,500
|
|
20240412,150800,327079340,16730,16740,16740,16730,74
|
|
20240412,150700,325840910,16740,16740,16740,16740,0
|
|
20240412,150600,325840910,16740,16730,16740,16730,70
|
|
20240412,150500,324669610,16740,16740,16740,16740,0
|
|
20240412,150400,324669610,16740,16740,16740,16740,0
|
|
20240412,150300,324669610,16740,16740,16740,16740,43
|
|
20240412,150200,323949790,16740,16730,16740,16730,188
|
|
20240412,150100,320803190,16740,16740,16740,16740,14
|
|
20240412,150000,320568830,16740,16740,16740,16740,6
|
|
20240412,145900,320468390,16740,16740,16740,16740,3
|
|
20240412,145800,320418170,16740,16740,16740,16740,8
|
|
20240412,145700,320284250,16740,16750,16750,16740,26
|
|
20240412,145600,319848810,16740,16740,16740,16740,85
|
|
20240412,145500,318425910,16740,16750,16750,16740,16
|
|
20240412,145400,318157970,16740,16750,16750,16740,16
|
|
20240412,145300,317890020,16740,16750,16750,16740,40
|
|
20240412,145200,317220400,16740,16740,16750,16740,8
|
|
20240412,145100,317086460,16740,16740,16750,16740,60
|
|
20240412,145000,316082040,16740,16730,16740,16730,25
|
|
20240412,144900,315663760,16740,16740,16740,16730,8
|
|
20240412,144800,315529900,16730,16740,16740,16730,110
|
|
20240412,144700,313688550,16730,16730,16740,16730,31
|
|
20240412,144600,313169860,16740,16740,16740,16730,77
|
|
20240412,144500,311881400,16740,16740,16740,16740,50
|
|
20240412,144400,311044400,16730,16740,16740,16730,48
|
|
20240412,144300,310240940,16740,16740,16740,16740,330
|
|
20240412,144200,304716740,16730,16730,16730,16730,6
|
|
20240412,144100,304616360,16730,16730,16730,16730,53
|
|
20240412,144000,303729670,16730,16740,16740,16730,16
|
|
20240412,143900,303461930,16730,16730,16730,16730,15
|
|
20240412,143800,303210980,16730,16730,16730,16730,167
|
|
20240412,143700,300417070,16730,16740,16740,16730,10
|
|
20240412,143600,300249720,16730,16730,16730,16730,7
|
|
20240412,143500,300132610,16730,16730,16730,16730,5
|
|
20240412,143400,300048960,16730,16740,16740,16730,7
|
|
20240412,143300,299931840,16740,16730,16740,16730,32
|
|
20240412,143200,299396470,16730,16730,16740,16730,28
|
|
20240412,143100,298928010,16730,16730,16730,16730,103
|
|
20240412,143000,297204820,16730,16730,16730,16730,5
|
|
20240412,142900,297121170,16740,16730,16740,16730,41
|
|
20240412,142800,296435140,16740,16740,16740,16740,424
|
|
20240412,142700,289337380,16740,16740,16740,16740,6
|
|
20240412,142600,289236940,16740,16740,16740,16740,5
|
|
20240412,142500,289153240,16740,16740,16740,16740,16
|
|
20240412,142400,288885400,16740,16740,16740,16740,8
|
|
20240412,142300,288751480,16740,16750,16750,16740,54
|
|
20240412,142200,287847510,16740,16740,16740,16740,68
|
|
20240412,142100,286709190,16740,16740,16740,16740,5
|
|
20240412,142000,286625490,16750,16740,16750,16740,7
|
|
20240412,141900,286508300,16740,16740,16740,16740,191
|
|
20240412,141800,283310960,16740,16740,16740,16740,6
|
|
20240412,141700,283210520,16750,16740,16750,16740,40
|
|
20240412,141600,282540890,16750,16740,16750,16740,7
|
|
20240412,141500,282423700,16750,16740,16750,16740,31
|
|
20240412,141400,281904740,16740,16740,16740,16740,31
|
|
20240412,141300,281385800,16740,16740,16740,16740,163
|
|
20240412,141200,278657180,16740,16740,16740,16740,29
|
|
20240412,141100,278171720,16740,16740,16740,16740,5
|
|
20240412,141000,278088020,16750,16740,16750,16740,8
|
|
20240412,140900,277954070,16740,16740,16740,16740,7
|
|
20240412,140800,277836890,16740,16740,16740,16740,5
|
|
20240412,140700,277753190,16750,16740,16750,16740,106
|
|
20240412,140600,275977750,16750,16740,16750,16740,43
|
|
20240412,140500,275257830,16740,16740,16740,16740,10
|
|
20240412,140400,275090430,16740,16740,16740,16740,5
|
|
20240412,140300,275006730,16740,16740,16740,16740,82
|
|
20240412,140200,273634050,16740,16740,16740,16740,29
|
|
20240412,140100,273148590,16740,16750,16750,16740,8
|
|
20240412,140000,273014650,16740,16740,16740,16740,5
|
|
20240412,135900,272930950,16750,16740,16750,16740,8
|
|
20240412,135800,272797010,16740,16740,16740,16740,5
|
|
20240412,135700,272713310,16750,16740,16750,16740,43
|
|
20240412,135600,271993110,16740,16750,16750,16740,50
|
|
20240412,135500,271155960,16750,16740,16750,16740,57
|
|
20240412,135400,270201600,16750,16740,16750,16740,35
|
|
20240412,135300,269615640,16750,16740,16750,16740,6
|
|
20240412,135200,269515190,16740,16740,16740,16740,0
|
|
20240412,135100,269515190,16740,16750,16750,16740,7
|
|
20240412,135000,269398000,16740,16750,16750,16740,6
|
|
20240412,134900,269297550,16740,16740,16750,16740,117
|
|
20240412,134800,267337900,16740,16740,16740,16740,5
|
|
20240412,134700,267254200,16740,16750,16750,16740,109
|
|
20240412,134600,265428740,16750,16760,16760,16750,1009
|
|
20240412,134500,248523980,16760,16760,16760,16760,57
|
|
20240412,134400,247568660,16760,16760,16760,16760,40
|
|
20240412,134300,246898260,16760,16760,16760,16760,5
|
|
20240412,134200,246814460,16760,16770,16770,16760,20
|
|
20240412,134100,246479120,16760,16770,16770,16760,236
|
|
20240412,134000,242521700,16770,16770,16770,16770,6
|
|
20240412,133900,242421080,16770,16770,16770,16770,5
|
|
20240412,133800,242337230,16770,16780,16780,16770,61
|
|
20240412,133700,241314070,16780,16780,16780,16780,5
|
|
20240412,133600,241230170,16780,16780,16780,16780,6
|
|
20240412,133500,241129490,16780,16780,16780,16780,144
|
|
20240412,133400,238713170,16770,16770,16770,16770,12
|
|
20240412,133300,238511930,16770,16780,16780,16770,210
|
|
20240412,133200,234988180,16790,16790,16790,16790,190
|
|
20240412,133100,231798080,16790,16790,16790,16790,5
|
|
20240412,133000,231714130,16790,16800,16800,16790,13
|
|
20240412,132900,231495780,16790,16790,16790,16790,64
|
|
20240412,132800,230421220,16790,16790,16790,16790,7
|
|
20240412,132700,230303690,16800,16790,16800,16790,16
|
|
20240412,132600,230034950,16790,16790,16790,16790,5
|
|
20240412,132500,229951000,16790,16790,16790,16790,6
|
|
20240412,132400,229850260,16790,16790,16790,16790,5
|
|
20240412,132300,229766310,16790,16790,16790,16790,6
|
|
20240412,132200,229665570,16790,16790,16790,16790,36
|
|
20240412,132100,229061130,16800,16790,16800,16790,38
|
|
20240412,132000,228422790,16790,16790,16790,16790,5
|
|
20240412,131900,228338840,16790,16800,16800,16790,19
|
|
20240412,131800,228019700,16790,16790,16790,16790,0
|
|
20240412,131700,228019700,16790,16790,16790,16790,1
|
|
20240412,131600,228002910,16800,16800,16800,16800,0
|
|
20240412,131500,228002910,16800,16800,16800,16800,0
|
|
20240412,131400,228002910,16800,16800,16800,16800,101
|
|
20240412,131300,226306110,16790,16790,16790,16790,43
|
|
20240412,131200,225584140,16790,16790,16790,16790,0
|
|
20240412,131100,225584140,16790,16790,16790,16790,5
|
|
20240412,131000,225500190,16800,16800,16800,16800,0
|
|
20240412,130900,225500190,16800,16800,16800,16800,0
|
|
20240412,130800,225500190,16800,16800,16800,16800,0
|
|
20240412,130700,225500190,16800,16800,16800,16800,20
|
|
20240412,130600,225164190,16790,16790,16790,16790,100
|
|
20240412,130500,223485190,16800,16800,16800,16800,130
|
|
20240412,130400,221301190,16800,16800,16800,16800,1
|
|
20240412,130300,221284390,16800,16800,16800,16800,23
|
|
20240412,130200,220897990,16800,16800,16800,16800,25
|
|
20240412,130100,220477990,16800,16800,16800,16800,0
|
|
20240412,130000,220477990,16800,16800,16800,16800,60
|
|
20240412,125900,219469990,16800,16800,16800,16800,92
|
|
20240412,125800,217924390,16810,16810,16810,16810,0
|
|
20240412,125700,217924390,16810,16810,16810,16810,14
|
|
20240412,125600,217689050,16800,16800,16800,16800,0
|
|
20240412,125500,217689050,16800,16800,16800,16800,0
|
|
20240412,125400,217689050,16800,16800,16800,16800,3
|
|
20240412,125300,217638650,16800,16800,16800,16800,0
|
|
20240412,125200,217638650,16800,16800,16800,16800,33
|
|
20240412,125100,217084250,16810,16810,16810,16810,0
|
|
20240412,125000,217084250,16810,16810,16810,16810,14
|
|
20240412,124900,216848910,16800,16800,16800,16800,6
|
|
20240412,124800,216748110,16800,16800,16800,16800,0
|
|
20240412,124700,216748110,16800,16800,16800,16800,103
|
|
20240412,124600,215017710,16800,16800,16800,16800,0
|
|
20240412,124500,215017710,16800,16800,16800,16800,0
|
|
20240412,124400,215017710,16800,16800,16800,16800,3
|
|
20240412,124300,214967310,16810,16810,16810,16810,0
|
|
20240412,124200,214967310,16810,16810,16810,16810,0
|
|
20240412,124100,214967310,16810,16810,16810,16800,45
|
|
20240412,124000,214211030,16800,16800,16800,16800,96
|
|
20240412,123900,212598230,16800,16800,16800,16800,143
|
|
20240412,123800,210195830,16800,16800,16800,16800,1
|
|
20240412,123700,210179030,16800,16800,16800,16800,316
|
|
20240412,123600,204870230,16800,16810,16810,16800,40
|
|
20240412,123500,204198070,16800,16800,16800,16800,15
|
|
20240412,123400,203946070,16800,16800,16800,16800,1
|
|
20240412,123300,203929270,16800,16800,16800,16800,23
|
|
20240412,123200,203542870,16810,16810,16810,16810,3
|
|
20240412,123100,203492440,16810,16810,16810,16810,0
|
|
20240412,123000,203492440,16810,16810,16810,16810,128
|
|
20240412,122900,201340760,16810,16810,16810,16810,0
|
|
20240412,122800,201340760,16810,16800,16810,16800,175
|
|
20240412,122700,198400730,16800,16800,16800,16800,38
|
|
20240412,122600,197762330,16810,16800,16810,16800,54
|
|
20240412,122500,196854830,16810,16810,16810,16810,87
|
|
20240412,122400,195392360,16810,16810,16810,16810,58
|
|
20240412,122300,194417380,16820,16820,16820,16820,0
|
|
20240412,122200,194417380,16820,16820,16820,16820,5
|
|
20240412,122100,194333280,16820,16820,16820,16820,7
|
|
20240412,122000,194215540,16810,16810,16810,16810,24
|
|
20240412,121900,193812100,16810,16810,16810,16810,51
|
|
20240412,121800,192954790,16820,16820,16820,16820,200
|
|
20240412,121700,189590790,16820,16820,16820,16820,181
|
|
20240412,121600,186546370,16820,16820,16820,16820,0
|
|
20240412,121500,186546370,16820,16820,16820,16820,440
|
|
20240412,121400,179145570,16810,16810,16810,16810,0
|
|
20240412,121300,179145570,16810,16810,16810,16810,23
|
|
20240412,121200,178758940,16820,16820,16820,16820,0
|
|
20240412,121100,178758940,16820,16820,16820,16820,14
|
|
20240412,121000,178523460,16810,16810,16810,16810,23
|
|
20240412,120900,178136830,16810,16810,16810,16810,1
|
|
20240412,120800,178120020,16810,16810,16810,16810,51
|
|
20240412,120700,177262710,16810,16810,16810,16810,45
|
|
20240412,120600,176506260,16820,16820,16820,16820,64
|
|
20240412,120500,175429780,16820,16820,16820,16820,64
|
|
20240412,120400,174353300,16810,16810,16810,16810,23
|
|
20240412,120300,173966670,16810,16810,16810,16810,0
|
|
20240412,120200,173966670,16810,16810,16810,16810,28
|
|
20240412,120100,173495990,16810,16810,16810,16810,24
|
|
20240412,120000,173092550,16810,16810,16810,16810,0
|
|
20240412,115900,173092550,16810,16810,16810,16810,0
|
|
20240412,115800,173092550,16810,16810,16810,16810,35
|
|
20240412,115700,172504200,16810,16810,16810,16810,5
|
|
20240412,115600,172420150,16810,16810,16810,16810,176
|
|
20240412,115500,169461590,16810,16850,16850,16810,598
|
|
20240412,115400,159389490,16850,16850,16850,16850,0
|
|
20240412,115300,159389490,16850,16850,16850,16850,24
|
|
20240412,115200,158985090,16850,16850,16850,16850,0
|
|
20240412,115100,158985090,16850,16850,16850,16850,24
|
|
20240412,115000,158580690,16850,16850,16850,16850,0
|
|
20240412,114900,158580690,16850,16850,16850,16850,2
|
|
20240412,114800,158546990,16850,16850,16850,16850,24
|
|
20240412,114700,158142590,16860,16860,16860,16860,98
|
|
20240412,114600,156490310,16860,16850,16860,16850,143
|
|
20240412,114500,154079420,16850,16850,16850,16850,3
|
|
20240412,114400,154028870,16850,16850,16850,16850,0
|
|
20240412,114300,154028870,16850,16850,16850,16850,0
|
|
20240412,114200,154028870,16850,16850,16850,16850,0
|
|
20240412,114100,154028870,16850,16850,16850,16850,0
|
|
20240412,114000,154028870,16850,16850,16850,16850,0
|
|
20240412,113900,154028870,16850,16850,16850,16850,121
|
|
20240412,113800,151990020,16850,16850,16850,16850,86
|
|
20240412,113700,150540920,16850,16850,16850,16850,126
|
|
20240412,113600,148417820,16850,16850,16850,16850,0
|
|
20240412,113500,148417820,16850,16850,16850,16850,2
|
|
20240412,113400,148384120,16850,16850,16850,16850,1
|
|
20240412,113300,148367270,16850,16850,16850,16850,24
|
|
20240412,113200,147962870,16850,16850,16850,16850,0
|
|
20240412,113100,147962870,16850,16850,16850,16850,23
|
|
20240412,113000,147575320,16850,16850,16850,16850,3
|
|
20240412,112900,147524770,16860,16860,16860,16860,37
|
|
20240412,112800,146900950,16860,16860,16860,16860,26
|
|
20240412,112700,146462590,16860,16870,16870,16860,138
|
|
20240412,112600,144134770,16880,16880,16880,16880,0
|
|
20240412,112500,144134770,16880,16880,16880,16880,13
|
|
20240412,112400,143915330,16870,16870,16870,16870,0
|
|
20240412,112300,143915330,16870,16870,16870,16870,0
|
|
20240412,112200,143915330,16870,16870,16870,16870,0
|
|
20240412,112100,143915330,16870,16870,16870,16870,131
|
|
20240412,112000,141705360,16860,16860,16860,16860,72
|
|
20240412,111900,140491440,16850,16850,16850,16850,287
|
|
20240412,111800,135655490,16850,16840,16850,16840,540
|
|
20240412,111700,126556990,16840,16830,16840,16830,217
|
|
20240412,111600,122903080,16840,16840,16840,16840,3
|
|
20240412,111500,122852560,16840,16840,16840,16840,0
|
|
20240412,111400,122852560,16840,16840,16840,16840,0
|
|
20240412,111300,122852560,16840,16840,16840,16840,50
|
|
20240412,111200,122010560,16840,16840,16840,16840,0
|
|
20240412,111100,122010560,16840,16840,16840,16840,100
|
|
20240412,111000,120326560,16840,16840,16840,16840,0
|
|
20240412,110900,120326560,16840,16840,16840,16840,0
|
|
20240412,110800,120326560,16840,16840,16840,16840,77
|
|
20240412,110700,119029880,16830,16830,16830,16830,43
|
|
20240412,110600,118306190,16840,16840,16840,16840,50
|
|
20240412,110500,117464190,16840,16840,16840,16840,4
|
|
20240412,110400,117396830,16840,16840,16840,16840,101
|
|
20240412,110300,115695990,16840,16840,16840,16840,0
|
|
20240412,110200,115695990,16840,16840,16840,16840,6
|
|
20240412,110100,115594950,16850,16840,16850,16840,54
|
|
20240412,110000,114685070,16840,16840,16840,16840,150
|
|
20240412,105900,112159070,16830,16850,16850,16830,811
|
|
20240412,105800,98494570,16850,16850,16850,16850,1
|
|
20240412,105700,98477720,16850,16850,16850,16850,0
|
|
20240412,105600,98477720,16850,16850,16850,16850,1
|
|
20240412,105500,98460870,16850,16850,16850,16850,0
|
|
20240412,105400,98460870,16850,16850,16850,16850,1
|
|
20240412,105300,98444020,16850,16850,16850,16850,60
|
|
20240412,105200,97433020,16860,16860,16860,16860,8
|
|
20240412,105100,97298140,16860,16860,16860,16860,68
|
|
20240412,105000,96151660,16870,16870,16870,16870,0
|
|
20240412,104900,96151660,16870,16870,16870,16870,0
|
|
20240412,104800,96151660,16870,16860,16870,16860,6
|
|
20240412,104700,96050450,16870,16870,16870,16870,0
|
|
20240412,104600,96050450,16870,16860,16870,16860,81
|
|
20240412,104500,94683990,16860,16860,16860,16860,0
|
|
20240412,104400,94683990,16860,16860,16860,16860,0
|
|
20240412,104300,94683990,16860,16860,16860,16860,17
|
|
20240412,104200,94397370,16880,16880,16880,16880,66
|
|
20240412,104100,93283290,16880,16880,16880,16880,14
|
|
20240412,104000,93046970,16870,16870,16870,16870,0
|
|
20240412,103900,93046970,16870,16870,16870,16870,0
|
|
20240412,103800,93046970,16870,16880,16880,16870,18
|
|
20240412,103700,92743180,16880,16880,16880,16880,32
|
|
20240412,103600,92203020,16880,16880,16880,16880,0
|
|
20240412,103500,92203020,16880,16850,16880,16850,239
|
|
20240412,103400,88171940,16860,16860,16860,16860,1
|
|
20240412,103300,88155080,16840,16840,16840,16840,323
|
|
20240412,103200,82715760,16840,16830,16840,16830,32
|
|
20240412,103100,82177190,16840,16840,16840,16840,71
|
|
20240412,103000,80981550,16830,16830,16830,16830,0
|
|
20240412,102900,80981550,16830,16840,16840,16830,8
|
|
20240412,102800,80846860,16830,16830,16830,16830,0
|
|
20240412,102700,80846860,16830,16830,16830,16830,0
|
|
20240412,102600,80846860,16830,16830,16830,16830,32
|
|
20240412,102500,80308300,16840,16840,16840,16840,13
|
|
20240412,102400,80089380,16810,16810,16810,16810,0
|
|
20240412,102300,80089380,16810,16810,16810,16810,1
|
|
20240412,102200,80072570,16800,16800,16800,16800,0
|
|
20240412,102100,80072570,16800,16800,16800,16800,100
|
|
20240412,102000,78392570,16840,16800,16840,16800,15
|
|
20240412,101900,78140050,16800,16800,16800,16800,0
|
|
20240412,101800,78140050,16800,16800,16800,16800,151
|
|
20240412,101700,75603250,16800,16800,16800,16800,0
|
|
20240412,101600,75603250,16800,16800,16800,16800,36
|
|
20240412,101500,74998450,16790,16790,16800,16790,18
|
|
20240412,101400,74696080,16790,16790,16790,16790,0
|
|
20240412,101300,74696080,16790,16790,16790,16790,1
|
|
20240412,101200,74679290,16800,16780,16800,16780,139
|
|
20240412,101100,72344990,16790,16790,16790,16790,14
|
|
20240412,101000,72109930,16790,16790,16790,16790,0
|
|
20240412,100900,72109930,16790,16790,16790,16790,84
|
|
20240412,100800,70699570,16790,16780,16790,16780,12
|
|
20240412,100700,70498100,16780,16780,16780,16780,0
|
|
20240412,100600,70498100,16780,16780,16780,16780,0
|
|
20240412,100500,70498100,16780,16780,16780,16780,1
|
|
20240412,100400,70481320,16870,16870,16870,16870,1
|
|
20240412,100300,70464450,16780,16780,16780,16780,51
|
|
20240412,100200,69608670,16780,16790,16790,16780,50
|
|
20240412,100100,68769660,16870,16780,16870,16780,2
|
|
20240412,100000,68736010,16870,16870,16870,16870,1
|
|
20240412,095900,68719140,16870,16770,16870,16770,7
|
|
20240412,095800,68601150,16880,16880,16880,16880,0
|
|
20240412,095700,68601150,16880,16870,16880,16860,27
|
|
20240412,095600,68145680,16780,16780,16780,16780,2
|
|
20240412,095500,68112120,16900,16900,16900,16900,0
|
|
20240412,095400,68112120,16900,16780,16900,16780,100
|
|
20240412,095300,66432090,16770,16770,16770,16770,0
|
|
20240412,095200,66432090,16770,16770,16770,16770,0
|
|
20240412,095100,66432090,16770,16780,16780,16770,43
|
|
20240412,095000,65710950,16780,16780,16780,16780,0
|
|
20240412,094900,65710950,16780,16780,16780,16780,3
|
|
20240412,094800,65660610,16780,16780,16780,16770,12
|
|
20240412,094700,65459260,16770,16770,16770,16770,1
|
|
20240412,094600,65442490,16800,16800,16800,16800,12
|
|
20240412,094500,65240890,16810,16810,16810,16810,0
|
|
20240412,094400,65240890,16810,16770,16810,16770,207
|
|
20240412,094300,61763630,16770,16800,16800,16770,14
|
|
20240412,094200,61528490,16750,16750,16750,16750,0
|
|
20240412,094100,61528490,16750,16750,16750,16750,2
|
|
20240412,094000,61494990,16800,16800,16800,16800,29
|
|
20240412,093900,61007790,16760,16750,16760,16750,100
|
|
20240412,093800,59332540,16740,16740,16740,16740,6
|
|
20240412,093700,59232100,16740,16730,16740,16730,5
|
|
20240412,093600,59148420,16730,16750,16750,16730,113
|
|
20240412,093500,57255690,16750,16750,16750,16750,0
|
|
20240412,093400,57255690,16750,16730,16750,16720,347
|
|
20240412,093300,51451290,16730,16730,16730,16730,2
|
|
20240412,093200,51417830,16740,16730,16740,16730,94
|
|
20240412,093100,49845200,16720,16720,16720,16720,4
|
|
20240412,093000,49778320,16720,16720,16720,16720,0
|
|
20240412,092900,49778320,16720,16740,16740,16720,150
|
|
20240412,092800,47267980,16740,16740,16740,16740,120
|
|
20240412,092700,45259180,16740,16730,16740,16720,143
|
|
20240412,092600,42867000,16740,16750,16750,16740,466
|
|
20240412,092500,35065230,16750,16750,16750,16750,2
|
|
20240412,092400,35031730,16740,16740,16740,16740,0
|
|
20240412,092300,35031730,16740,16740,16740,16740,1
|
|
20240412,092200,35014990,16740,16760,16760,16740,208
|
|
20240412,092100,31529070,16750,16760,16760,16750,48
|
|
20240412,092000,30724870,16750,16750,16760,16750,28
|
|
20240412,091900,30255770,16760,16760,16760,16760,1
|
|
20240412,091800,30239010,16800,16760,16800,16750,13
|
|
20240412,091700,30021100,16760,16770,16770,16760,198
|
|
20240412,091600,26701400,16770,16810,16810,16770,9
|
|
20240412,091500,26550430,16770,16810,16810,16770,11
|
|
20240412,091400,26365560,16820,16820,16820,16820,100
|
|
20240412,091300,24683560,16830,16830,16830,16830,0
|
|
20240412,091200,24683560,16830,16830,16830,16830,11
|
|
20240412,091100,24498430,16770,16770,16770,16770,0
|
|
20240412,091000,24498430,16770,16770,16770,16770,11
|
|
20240412,090900,24313960,16770,16800,16800,16770,447
|
|
20240412,090800,16807270,16800,16800,16800,16800,70
|
|
20240412,090700,15631270,16810,16820,16820,16810,212
|
|
20240412,090600,12067250,16820,16820,16820,16820,10
|
|
20240412,090500,11899050,16810,16810,16810,16810,0
|
|
20240412,090400,11899050,16810,16810,16810,16810,0
|
|
20240412,090300,11899050,16810,16810,16810,16810,6
|
|
20240412,090200,11798190,16800,16840,16850,16800,158
|
|
20240412,090100,9139020,16840,16840,16840,16840,76
|
|
20240412,090000,7859180,16980,16980,16980,16840,463
|