595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185200,1428563160,17100,17100,17100,17100,394
|
|
20240419,185100,1428563160,17100,17100,17100,17100,0
|
|
20240419,185000,1428563160,17100,17100,17100,17100,0
|
|
20240419,184900,1428563160,17100,17100,17100,17100,0
|
|
20240419,184800,1428563160,17100,17100,17100,17100,0
|
|
20240419,184700,1428563160,17100,17100,17100,17100,0
|
|
20240419,184600,1428563160,17100,17100,17100,17100,0
|
|
20240419,184500,1428563160,17100,17100,17100,17100,0
|
|
20240419,184400,1428563160,17100,17100,17100,17100,0
|
|
20240419,184300,1428563160,17100,17100,17100,17100,0
|
|
20240419,184200,1428563160,17100,17100,17100,17100,0
|
|
20240419,184100,1428563160,17100,17100,17100,17100,0
|
|
20240419,184000,1428563160,17100,17100,17100,17100,0
|
|
20240419,183900,1428563160,17100,17100,17100,17100,0
|
|
20240419,183800,1428563160,17100,17100,17100,17100,0
|
|
20240419,183700,1428563160,17100,17100,17100,17100,0
|
|
20240419,183600,1428563160,17100,17100,17100,17100,0
|
|
20240419,183500,1428563160,17100,17100,17100,17100,0
|
|
20240419,183400,1428563160,17100,17100,17100,17100,0
|
|
20240419,183300,1428563160,17100,17100,17100,17100,0
|
|
20240419,183200,1428563160,17100,17100,17100,17100,0
|
|
20240419,183100,1428563160,17100,17100,17100,17100,0
|
|
20240419,183000,1428563160,17100,17100,17100,17100,0
|
|
20240419,182900,1428563160,17100,17100,17100,17100,0
|
|
20240419,182800,1428563160,17100,17100,17100,17100,0
|
|
20240419,182700,1428563160,17100,17100,17100,17100,0
|
|
20240419,182600,1428563160,17100,17100,17100,17100,0
|
|
20240419,182500,1428563160,17100,17100,17100,17100,0
|
|
20240419,182400,1428563160,17100,17100,17100,17100,0
|
|
20240419,182300,1428563160,17100,17100,17100,17100,0
|
|
20240419,182200,1428563160,17100,17100,17100,17100,394
|
|
20240419,182100,1428563160,17100,17100,17100,17100,0
|
|
20240419,182000,1428563160,17100,17100,17100,17100,0
|
|
20240419,181900,1428563160,17100,17100,17100,17100,0
|
|
20240419,181800,1428563160,17100,17100,17100,17100,0
|
|
20240419,181700,1428563160,17100,17100,17100,17100,0
|
|
20240419,181600,1428563160,17100,17100,17100,17100,0
|
|
20240419,181500,1428563160,17100,17100,17100,17100,0
|
|
20240419,181400,1428563160,17100,17100,17100,17100,0
|
|
20240419,181300,1428563160,17100,17100,17100,17100,0
|
|
20240419,181200,1428563160,17100,17100,17100,17100,0
|
|
20240419,181100,1428563160,17100,17100,17100,17100,0
|
|
20240419,181000,1428563160,17100,17100,17100,17100,0
|
|
20240419,180900,1428563160,17100,17100,17100,17100,0
|
|
20240419,180800,1428563160,17100,17100,17100,17100,0
|
|
20240419,180700,1428563160,17100,17100,17100,17100,0
|
|
20240419,180600,1428563160,17100,17100,17100,17100,0
|
|
20240419,180500,1428563160,17100,17100,17100,17100,0
|
|
20240419,180400,1428563160,17100,17100,17100,17100,0
|
|
20240419,180300,1428563160,17100,17100,17100,17100,0
|
|
20240419,180200,1428563160,17100,17100,17100,17100,0
|
|
20240419,180100,1428563160,17100,17100,17100,17100,0
|
|
20240419,180000,1428563160,17100,17100,17100,17100,0
|
|
20240419,175900,1428563160,17100,17100,17100,17100,0
|
|
20240419,175800,1428563160,17100,17100,17100,17100,0
|
|
20240419,175700,1428563160,17100,17100,17100,17100,0
|
|
20240419,175600,1428563160,17100,17100,17100,17100,0
|
|
20240419,175500,1428563160,17100,17100,17100,17100,0
|
|
20240419,175400,1428563160,17100,17100,17100,17100,0
|
|
20240419,175300,1428563160,17100,17100,17100,17100,0
|
|
20240419,175200,1428563160,17100,17100,17100,17100,394
|
|
20240419,175100,1428563160,17100,17100,17100,17100,0
|
|
20240419,175000,1428563160,17100,17100,17100,17100,0
|
|
20240419,174900,1428563160,17100,17100,17100,17100,0
|
|
20240419,174800,1428563160,17100,17100,17100,17100,0
|
|
20240419,174700,1428563160,17100,17100,17100,17100,0
|
|
20240419,174600,1428563160,17100,17100,17100,17100,0
|
|
20240419,174500,1428563160,17100,17100,17100,17100,0
|
|
20240419,174400,1428563160,17100,17100,17100,17100,0
|
|
20240419,174300,1428563160,17100,17100,17100,17100,0
|
|
20240419,174200,1428563160,17100,17100,17100,17100,0
|
|
20240419,174100,1428563160,17100,17100,17100,17100,0
|
|
20240419,174000,1428563160,17100,17100,17100,17100,0
|
|
20240419,173900,1428563160,17100,17100,17100,17100,0
|
|
20240419,173800,1428563160,17100,17100,17100,17100,0
|
|
20240419,173700,1428563160,17100,17100,17100,17100,0
|
|
20240419,173600,1428563160,17100,17100,17100,17100,0
|
|
20240419,173500,1428563160,17100,17100,17100,17100,0
|
|
20240419,173400,1428563160,17100,17100,17100,17100,0
|
|
20240419,173300,1428563160,17100,17100,17100,17100,0
|
|
20240419,173200,1428563160,17100,17100,17100,17100,0
|
|
20240419,173100,1428563160,17100,17100,17100,17100,0
|
|
20240419,173000,1428563160,17100,17100,17100,17100,0
|
|
20240419,172900,1428563160,17100,17100,17100,17100,0
|
|
20240419,172800,1428563160,17100,17100,17100,17100,0
|
|
20240419,172700,1428563160,17100,17100,17100,17100,0
|
|
20240419,172600,1428563160,17100,17100,17100,17100,0
|
|
20240419,172500,1428563160,17100,17100,17100,17100,0
|
|
20240419,172400,1428563160,17100,17100,17100,17100,0
|
|
20240419,172300,1428563160,17100,17100,17100,17100,0
|
|
20240419,172200,1428563160,17100,17100,17100,17100,394
|
|
20240419,172100,1428563160,17100,17100,17100,17100,0
|
|
20240419,172000,1428563160,17100,17100,17100,17100,0
|
|
20240419,171900,1428563160,17100,17100,17100,17100,0
|
|
20240419,171800,1428563160,17100,17100,17100,17100,0
|
|
20240419,171700,1428563160,17100,17100,17100,17100,0
|
|
20240419,171600,1428563160,17100,17100,17100,17100,0
|
|
20240419,171500,1428563160,17100,17100,17100,17100,0
|
|
20240419,171400,1428563160,17100,17100,17100,17100,0
|
|
20240419,171300,1428563160,17100,17100,17100,17100,0
|
|
20240419,171200,1428563160,17100,17100,17100,17100,0
|
|
20240419,171100,1428563160,17100,17100,17100,17100,0
|
|
20240419,171000,1428563160,17100,17100,17100,17100,0
|
|
20240419,170900,1428563160,17100,17100,17100,17100,0
|
|
20240419,170800,1428563160,17100,17100,17100,17100,0
|
|
20240419,170700,1428563160,17100,17100,17100,17100,0
|
|
20240419,170600,1428563160,17100,17100,17100,17100,0
|
|
20240419,170500,1428563160,17100,17100,17100,17100,0
|
|
20240419,170400,1428563160,17100,17100,17100,17100,0
|
|
20240419,170300,1428563160,17100,17100,17100,17100,0
|
|
20240419,170200,1428563160,17100,17100,17100,17100,0
|
|
20240419,170100,1428563160,17100,17100,17100,17100,0
|
|
20240419,170000,1428563160,17100,17100,17100,17100,0
|
|
20240419,165900,1428563160,17100,17100,17100,17100,0
|
|
20240419,165800,1428563160,17100,17100,17100,17100,0
|
|
20240419,165700,1428563160,17100,17100,17100,17100,0
|
|
20240419,165600,1428563160,17100,17100,17100,17100,0
|
|
20240419,165500,1428563160,17100,17100,17100,17100,0
|
|
20240419,165400,1428563160,17100,17100,17100,17100,0
|
|
20240419,165300,1428563160,17100,17100,17100,17100,0
|
|
20240419,165200,1428563160,17100,17100,17100,17100,394
|
|
20240419,165100,1428563160,17100,17100,17100,17100,0
|
|
20240419,165000,1428563160,17100,17100,17100,17100,0
|
|
20240419,164900,1428563160,17100,17100,17100,17100,0
|
|
20240419,164800,1428563160,17100,17100,17100,17100,0
|
|
20240419,164700,1428563160,17100,17100,17100,17100,0
|
|
20240419,164600,1428563160,17100,17100,17100,17100,0
|
|
20240419,164500,1428563160,17100,17100,17100,17100,0
|
|
20240419,164400,1428563160,17100,17100,17100,17100,0
|
|
20240419,164300,1428563160,17100,17100,17100,17100,0
|
|
20240419,164200,1428563160,17100,17100,17100,17100,0
|
|
20240419,164100,1428563160,17100,17100,17100,17100,0
|
|
20240419,164000,1428563160,17100,17100,17100,17100,0
|
|
20240419,163900,1428563160,17100,17100,17100,17100,0
|
|
20240419,163800,1428563160,17100,17100,17100,17100,0
|
|
20240419,163700,1428563160,17100,17100,17100,17100,0
|
|
20240419,163600,1428563160,17100,17100,17100,17100,0
|
|
20240419,163500,1428563160,17100,17100,17100,17100,0
|
|
20240419,163400,1428563160,17100,17100,17100,17100,0
|
|
20240419,163300,1428563160,17100,17100,17100,17100,0
|
|
20240419,163200,1428563160,17100,17100,17100,17100,0
|
|
20240419,163100,1428563160,17100,17100,17100,17100,0
|
|
20240419,163000,1428563160,17100,17100,17100,17100,0
|
|
20240419,162900,1428563160,17100,17100,17100,17100,0
|
|
20240419,162800,1428563160,17100,17100,17100,17100,0
|
|
20240419,162700,1428563160,17100,17100,17100,17100,0
|
|
20240419,162600,1428563160,17100,17100,17100,17100,0
|
|
20240419,162500,1428563160,17100,17100,17100,17100,0
|
|
20240419,162400,1428563160,17100,17100,17100,17100,0
|
|
20240419,162300,1428563160,17100,17100,17100,17100,0
|
|
20240419,162200,1428563160,17100,17100,17100,17100,394
|
|
20240419,162100,1428563160,17100,17100,17100,17100,0
|
|
20240419,162000,1428563160,17100,17100,17100,17100,0
|
|
20240419,161900,1428563160,17100,17100,17100,17100,0
|
|
20240419,161800,1428563160,17100,17100,17100,17100,0
|
|
20240419,161700,1428563160,17100,17100,17100,17100,0
|
|
20240419,161600,1428563160,17100,17100,17100,17100,0
|
|
20240419,161500,1428563160,17100,17100,17100,17100,0
|
|
20240419,161400,1428563160,17100,17100,17100,17100,0
|
|
20240419,161300,1428563160,17100,17100,17100,17100,0
|
|
20240419,161200,1428563160,17100,17100,17100,17100,0
|
|
20240419,161100,1428563160,17100,17100,17100,17100,0
|
|
20240419,161000,1428563160,17100,17100,17100,17100,0
|
|
20240419,160900,1428563160,17100,17100,17100,17100,0
|
|
20240419,160800,1428563160,17100,17100,17100,17100,0
|
|
20240419,160700,1428563160,17100,17100,17100,17100,0
|
|
20240419,160600,1428563160,17100,17100,17100,17100,0
|
|
20240419,160500,1428563160,17100,17100,17100,17100,0
|
|
20240419,160400,1428563160,17100,17100,17100,17100,0
|
|
20240419,160300,1428563160,17100,17100,17100,17100,0
|
|
20240419,160200,1428563160,17100,17100,17100,17100,0
|
|
20240419,160100,1428563160,17100,17100,17100,17100,0
|
|
20240419,160000,1428563160,17100,17100,17100,17100,0
|
|
20240419,155900,1428563160,17100,17100,17100,17100,0
|
|
20240419,155800,1428563160,17100,17100,17100,17100,0
|
|
20240419,155700,1428563160,17100,17100,17100,17100,0
|
|
20240419,155600,1428563160,17100,17100,17100,17100,0
|
|
20240419,155500,1428563160,17100,17100,17100,17100,0
|
|
20240419,155400,1428563160,17100,17100,17100,17100,0
|
|
20240419,155300,1428563160,17100,17100,17100,17100,0
|
|
20240419,155200,1428563160,17100,17100,17100,17100,394
|
|
20240419,155100,1428563160,17100,17100,17100,17100,0
|
|
20240419,155000,1428563160,17100,17100,17100,17100,0
|
|
20240419,154900,1428563160,17100,17100,17100,17100,0
|
|
20240419,154800,1428563160,17100,17100,17100,17100,0
|
|
20240419,154700,1428563160,17100,17100,17100,17100,0
|
|
20240419,154600,1428563160,17100,17100,17100,17100,0
|
|
20240419,154500,1428563160,17100,17100,17100,17100,0
|
|
20240419,154400,1428563160,17100,17100,17100,17100,0
|
|
20240419,154300,1428563160,17100,17100,17100,17100,0
|
|
20240419,154200,1428563160,17100,17100,17100,17100,0
|
|
20240419,154100,1428563160,17100,17100,17100,17100,0
|
|
20240419,154000,1428563160,17100,17100,17100,17100,0
|
|
20240419,153900,1428563160,17100,17100,17100,17100,0
|
|
20240419,153800,1428563160,17100,17100,17100,17100,0
|
|
20240419,153700,1428563160,17100,17100,17100,17100,0
|
|
20240419,153600,1428563160,17100,17100,17100,17100,0
|
|
20240419,153500,1428563160,17100,17100,17100,17100,0
|
|
20240419,153400,1428563160,17100,17100,17100,17100,0
|
|
20240419,153300,1428563160,17100,17100,17100,17100,0
|
|
20240419,153200,1428563160,17100,17100,17100,17100,0
|
|
20240419,153100,1428563160,17100,17100,17100,17100,0
|
|
20240419,153000,1428563160,17100,17100,17100,17100,394
|
|
20240419,152900,1421825760,17000,17000,17000,17000,0
|
|
20240419,152800,1421825760,17000,17000,17000,17000,0
|
|
20240419,152700,1421825760,17000,17000,17000,17000,0
|
|
20240419,152600,1421825760,17000,17000,17000,17000,0
|
|
20240419,152500,1421825760,17000,17000,17000,17000,0
|
|
20240419,152400,1421825760,17000,17000,17000,17000,0
|
|
20240419,152300,1421825760,17000,17000,17000,17000,0
|
|
20240419,152200,1421825760,17000,17000,17000,17000,0
|
|
20240419,152100,1421825760,17000,17000,17000,17000,0
|
|
20240419,152000,1421825760,17000,17000,17000,17000,0
|
|
20240419,151900,1421825760,17000,16980,17020,16970,161
|
|
20240419,151800,1419089240,16980,16990,16990,16980,53
|
|
20240419,151700,1418188840,16990,16990,16990,16970,504
|
|
20240419,151600,1409630800,16980,16990,16990,16970,155
|
|
20240419,151500,1406998530,16990,16970,16990,16960,13
|
|
20240419,151400,1406777920,16960,16940,16980,16940,54
|
|
20240419,151300,1405862140,16960,16960,16960,16960,3
|
|
20240419,151200,1405811260,16960,16930,16960,16930,9
|
|
20240419,151100,1405658780,16950,16920,16950,16920,214
|
|
20240419,151000,1402035510,16930,16920,16930,16920,13
|
|
20240419,150900,1401815490,16920,16920,16920,16920,28
|
|
20240419,150800,1401341730,16920,16920,16920,16920,15
|
|
20240419,150700,1401087930,16930,16920,16930,16920,59
|
|
20240419,150600,1400089580,16920,16920,16920,16920,20
|
|
20240419,150500,1399751180,16920,16930,16930,16920,113
|
|
20240419,150400,1397839090,16930,16930,16930,16930,4
|
|
20240419,150300,1397771370,16930,16940,16940,16930,65
|
|
20240419,150200,1396670420,16930,16910,16930,16900,1038
|
|
20240419,150100,1379111350,16910,16920,16920,16910,141
|
|
20240419,150000,1376726540,16910,16920,16920,16910,5
|
|
20240419,145900,1376641980,16910,16910,16910,16910,4
|
|
20240419,145800,1376574340,16910,16910,16910,16910,0
|
|
20240419,145700,1376574340,16910,16910,16910,16910,42
|
|
20240419,145600,1375864120,16910,16910,16910,16910,5
|
|
20240419,145500,1375779570,16910,16910,16910,16910,62
|
|
20240419,145400,1374731150,16910,16910,16910,16910,4
|
|
20240419,145300,1374663510,16910,16910,16910,16910,38
|
|
20240419,145200,1374020930,16910,16910,16910,16910,3
|
|
20240419,145100,1373970200,16910,16910,16910,16910,24
|
|
20240419,145000,1373564360,16910,16910,16910,16910,16
|
|
20240419,144900,1373293800,16910,16910,16910,16910,44
|
|
20240419,144800,1372549760,16910,16910,16910,16910,13
|
|
20240419,144700,1372329930,16920,16920,16920,16920,0
|
|
20240419,144600,1372329930,16920,16930,16930,16920,127
|
|
20240419,144500,1370180030,16940,16940,16940,16940,0
|
|
20240419,144400,1370180030,16940,16940,16940,16940,48
|
|
20240419,144300,1369366910,16930,16930,16930,16930,21
|
|
20240419,144200,1369011380,16950,16950,16950,16950,0
|
|
20240419,144100,1369011380,16950,16930,16950,16930,94
|
|
20240419,144000,1367419070,16920,16930,16930,16920,194
|
|
20240419,143900,1364135490,16920,16920,16920,16920,111
|
|
20240419,143800,1362257370,16920,16920,16920,16920,12
|
|
20240419,143700,1362054330,16920,16920,16920,16920,43
|
|
20240419,143600,1361326770,16930,16930,16930,16930,20
|
|
20240419,143500,1360988170,16930,16930,16930,16930,31
|
|
20240419,143400,1360463340,16930,16930,16930,16930,14
|
|
20240419,143300,1360226320,16930,16930,16930,16930,7
|
|
20240419,143200,1360107810,16950,16960,16960,16930,122
|
|
20240419,143100,1358038920,16950,16950,16950,16950,8
|
|
20240419,143000,1357903320,16940,16940,16950,16940,126
|
|
20240419,142900,1355768230,16930,16930,16930,16930,8
|
|
20240419,142800,1355632790,16950,16940,16950,16940,68
|
|
20240419,142700,1354480320,16940,16940,16940,16940,16
|
|
20240419,142600,1354209280,16950,16940,16950,16930,437
|
|
20240419,142500,1346809640,16930,16940,16940,16930,103
|
|
20240419,142400,1345065130,16940,16940,16940,16940,23
|
|
20240419,142300,1344675510,16940,16960,16960,16940,91
|
|
20240419,142200,1343133070,16960,16960,16970,16960,158
|
|
20240419,142100,1340452640,16940,16940,16940,16940,14
|
|
20240419,142000,1340215480,16940,16940,16940,16940,8
|
|
20240419,141900,1340079960,16940,16940,16940,16940,12
|
|
20240419,141800,1339876680,16970,16970,16970,16970,15
|
|
20240419,141700,1339622130,16970,16970,16970,16970,12
|
|
20240419,141600,1339418490,16960,16960,16960,16960,0
|
|
20240419,141500,1339418490,16960,16990,16990,16940,84
|
|
20240419,141400,1337992820,17000,17020,17020,17000,12
|
|
20240419,141300,1337788720,17030,17030,17030,17030,70
|
|
20240419,141200,1336596620,17030,17030,17030,17030,102
|
|
20240419,141100,1334859560,17030,17030,17030,17030,0
|
|
20240419,141000,1334859560,17030,17030,17030,17030,0
|
|
20240419,140900,1334859560,17030,17030,17030,17030,0
|
|
20240419,140800,1334859560,17030,17040,17040,17030,100
|
|
20240419,140700,1333156160,17040,17050,17050,17040,131
|
|
20240419,140600,1330923210,17050,17050,17050,17050,349
|
|
20240419,140500,1324972760,17060,17060,17060,17060,85
|
|
20240419,140400,1323522660,17070,17060,17070,17060,69
|
|
20240419,140300,1322345020,17060,17060,17060,17060,76
|
|
20240419,140200,1321048460,17060,17070,17070,17060,101
|
|
20240419,140100,1319324890,17070,17060,17070,17060,25
|
|
20240419,140000,1318898370,17060,17060,17060,17060,0
|
|
20240419,135900,1318898370,17060,17060,17060,17060,50
|
|
20240419,135800,1318045370,17060,17110,17110,17060,15
|
|
20240419,135700,1317788980,17100,17100,17100,17100,0
|
|
20240419,135600,1317788980,17100,17100,17100,17100,3
|
|
20240419,135500,1317737680,17140,17100,17140,17100,107
|
|
20240419,135400,1315905560,17110,17110,17110,17110,0
|
|
20240419,135300,1315905560,17110,17090,17110,17090,165
|
|
20240419,135200,1313084380,17070,17070,17070,17070,29
|
|
20240419,135100,1312589350,17070,17070,17070,17070,0
|
|
20240419,135000,1312589350,17070,17070,17070,17070,10
|
|
20240419,134900,1312418650,17070,17070,17070,17070,22
|
|
20240419,134800,1312043110,17080,17110,17110,17080,182
|
|
20240419,134700,1308933560,17110,17110,17110,17110,0
|
|
20240419,134600,1308933560,17110,17110,17110,17110,0
|
|
20240419,134500,1308933560,17110,17120,17120,17110,24
|
|
20240419,134400,1308522900,17110,17110,17110,17110,0
|
|
20240419,134300,1308522900,17110,17110,17110,17110,20
|
|
20240419,134200,1308180700,17110,17110,17120,17110,105
|
|
20240419,134100,1306383470,17110,17110,17110,17110,0
|
|
20240419,134000,1306383470,17110,17110,17110,17110,70
|
|
20240419,133900,1305185770,17070,17090,17100,17070,81
|
|
20240419,133800,1303800880,17090,17070,17090,17070,69
|
|
20240419,133700,1302622270,17040,17040,17040,17040,29
|
|
20240419,133600,1302128110,17040,17040,17040,17040,9
|
|
20240419,133500,1301974750,17080,17080,17080,17080,1
|
|
20240419,133400,1301957670,17070,17030,17070,17030,85
|
|
20240419,133300,1300509200,17030,17030,17030,17030,0
|
|
20240419,133200,1300509200,17030,17030,17030,17030,1
|
|
20240419,133100,1300492170,17010,17010,17010,17010,30
|
|
20240419,133000,1299981870,17010,17010,17010,17010,0
|
|
20240419,132900,1299981870,17010,17010,17010,17010,0
|
|
20240419,132800,1299981870,17010,17000,17010,17000,71
|
|
20240419,132700,1298774710,16990,16980,16990,16980,571
|
|
20240419,132600,1289078990,16980,16980,16980,16980,52
|
|
20240419,132500,1288196030,16950,16950,16950,16950,2
|
|
20240419,132400,1288162130,16950,17000,17000,16950,53
|
|
20240419,132300,1287262680,17000,16990,17000,16990,242
|
|
20240419,132200,1283149480,17000,17000,17000,17000,0
|
|
20240419,132100,1283149480,17000,16950,17000,16950,21
|
|
20240419,132000,1282793180,17000,17000,17000,17000,0
|
|
20240419,131900,1282793180,17000,17000,17000,17000,44
|
|
20240419,131800,1282045180,16990,16990,16990,16990,32
|
|
20240419,131700,1281501500,16920,17000,17000,16910,1102
|
|
20240419,131600,1262849000,17000,16990,17000,16990,67
|
|
20240419,131500,1261710150,17000,16990,17000,16990,4
|
|
20240419,131400,1261642180,16970,17000,17000,16970,101
|
|
20240419,131300,1259928180,17000,16940,17000,16940,59
|
|
20240419,131200,1258927030,16970,16970,16970,16970,1
|
|
20240419,131100,1258910060,16950,16950,16950,16950,0
|
|
20240419,131000,1258910060,16950,16960,16960,16950,539
|
|
20240419,130900,1249772730,16990,16990,16990,16990,0
|
|
20240419,130800,1249772730,16990,16980,16990,16980,25
|
|
20240419,130700,1249348060,16970,16960,16970,16960,33
|
|
20240419,130600,1248788300,16970,16970,16980,16970,111
|
|
20240419,130500,1246904550,16970,16970,16970,16970,16
|
|
20240419,130400,1246633030,16970,16970,16970,16970,61
|
|
20240419,130300,1245597860,17010,17010,17010,17010,10
|
|
20240419,130200,1245427760,17010,16970,17010,16970,55
|
|
20240419,130100,1244493810,16980,16980,16980,16980,371
|
|
20240419,130000,1238194230,16980,16980,16980,16980,1
|
|
20240419,125900,1238177250,16980,16980,16980,16980,0
|
|
20240419,125800,1238177250,16980,16980,16980,16980,0
|
|
20240419,125700,1238177250,16980,17070,17070,16980,20
|
|
20240419,125600,1237837110,17070,17000,17070,17000,18
|
|
20240419,125500,1237530630,16980,16980,16980,16980,0
|
|
20240419,125400,1237530630,16980,17000,17000,16980,165
|
|
20240419,125300,1234725910,16990,16990,16990,16990,1
|
|
20240419,125200,1234708920,16990,17000,17000,16980,152
|
|
20240419,125100,1232126560,17000,17060,17060,17000,215
|
|
20240419,125000,1228468180,17020,17040,17040,17020,10
|
|
20240419,124900,1228297800,17030,17020,17030,17020,7
|
|
20240419,124800,1228178640,17020,17100,17100,17020,25
|
|
20240419,124700,1227751520,17180,17180,17180,17180,0
|
|
20240419,124600,1227751520,17180,17180,17180,17180,0
|
|
20240419,124500,1227751520,17180,17080,17180,17080,26
|
|
20240419,124400,1227306620,17100,17060,17100,17020,125
|
|
20240419,124300,1225173420,17080,17050,17080,17010,171
|
|
20240419,124200,1222261520,17060,17120,17120,17060,117
|
|
20240419,124100,1220259050,17180,17160,17180,17100,45
|
|
20240419,124000,1219488320,17170,17200,17200,17170,60
|
|
20240419,123900,1218457460,17230,17230,17230,17230,5
|
|
20240419,123800,1218371310,17230,17230,17230,17230,311
|
|
20240419,123700,1213012780,17230,17190,17280,17190,2074
|
|
20240419,123600,1177269750,17180,17140,17180,17140,118
|
|
20240419,123500,1175245030,17140,17110,17180,17110,575
|
|
20240419,123400,1165390800,17110,17100,17110,17100,87
|
|
20240419,123300,1163902510,17100,17040,17100,17040,147
|
|
20240419,123200,1161392830,17050,17050,17050,17050,5
|
|
20240419,123100,1161307580,16960,16980,17060,16960,1033
|
|
20240419,123000,1143725940,16980,16940,16980,16930,223
|
|
20240419,122900,1139943400,16930,16900,16930,16900,116
|
|
20240419,122800,1137981860,16900,16900,16900,16900,50
|
|
20240419,122700,1137136860,16900,16890,16920,16890,78
|
|
20240419,122600,1135818670,16890,16910,16910,16890,173
|
|
20240419,122500,1132896670,16900,16900,16900,16900,0
|
|
20240419,122400,1132896670,16900,16900,16900,16900,73
|
|
20240419,122300,1131662970,16910,16910,16910,16910,1
|
|
20240419,122200,1131646060,16900,16950,16980,16900,101
|
|
20240419,122100,1129938440,16950,16950,16960,16950,20
|
|
20240419,122000,1129599430,16980,16950,16980,16950,6
|
|
20240419,121900,1129497700,16950,16970,16980,16950,158
|
|
20240419,121800,1126816330,16950,16950,16950,16950,1
|
|
20240419,121700,1126799380,16950,16950,16950,16950,54
|
|
20240419,121600,1125884080,16950,16950,16950,16950,61
|
|
20240419,121500,1124850130,16940,16960,16970,16940,55
|
|
20240419,121400,1123918080,16970,16900,16970,16880,1052
|
|
20240419,121300,1106122350,16900,16940,16940,16900,502
|
|
20240419,121200,1097638510,16900,16910,16940,16900,805
|
|
20240419,121100,1084033950,16900,16900,16940,16900,465
|
|
20240419,121000,1076172850,16880,16880,16940,16870,553
|
|
20240419,120900,1066829870,16840,16840,16840,16840,23
|
|
20240419,120800,1066442550,16840,16840,16840,16840,24
|
|
20240419,120700,1066038390,16920,16920,16920,16920,0
|
|
20240419,120600,1066038390,16920,16920,16920,16920,0
|
|
20240419,120500,1066038390,16920,16900,16920,16900,100
|
|
20240419,120400,1064346910,16920,16900,16920,16900,546
|
|
20240419,120300,1055111840,16740,16920,16960,16740,4124
|
|
20240419,120200,986050190,16930,16900,16930,16900,107
|
|
20240419,120100,984240480,16900,16870,16970,16870,1702
|
|
20240419,120000,955447110,16860,16840,16870,16840,200
|
|
20240419,115900,952077220,16820,16800,16830,16800,1205
|
|
20240419,115800,931808720,16820,16750,16820,16750,2130
|
|
20240419,115700,896039940,16740,16740,16740,16740,8
|
|
20240419,115600,895906020,16740,16740,16750,16740,498
|
|
20240419,115500,887569470,16740,16740,16740,16740,10
|
|
20240419,115400,887402070,16740,16740,16740,16740,90
|
|
20240419,115300,885895470,16740,16740,16740,16740,60
|
|
20240419,115200,884891070,16740,16740,16740,16740,1256
|
|
20240419,115100,863865630,16760,16760,16760,16760,0
|
|
20240419,115000,863865630,16760,16740,16760,16740,225
|
|
20240419,114900,860098830,16740,16760,16780,16740,615
|
|
20240419,114800,849793970,16760,16750,16770,16750,145
|
|
20240419,114700,847363200,16750,16740,16750,16740,49
|
|
20240419,114600,846542690,16740,16750,16760,16740,62
|
|
20240419,114500,845504050,16750,16750,16750,16750,1
|
|
20240419,114400,845487300,16760,16740,16760,16710,121
|
|
20240419,114300,843461520,16710,16710,16710,16710,0
|
|
20240419,114200,843461520,16710,16710,16710,16710,10
|
|
20240419,114100,843294420,16710,16710,16710,16710,121
|
|
20240419,114000,841272510,16720,16750,16750,16720,284
|
|
20240419,113900,836523760,16750,16770,16770,16750,17
|
|
20240419,113800,836238690,16760,16760,16760,16760,212
|
|
20240419,113700,832685570,16750,16660,16750,16660,443
|
|
20240419,113600,825273970,16660,16660,16660,16660,10
|
|
20240419,113500,825107370,16660,16690,16690,16660,60
|
|
20240419,113400,824107170,16650,16640,16690,16640,417
|
|
20240419,113300,817162090,16650,16650,16650,16650,1508
|
|
20240419,113200,792053890,16650,16650,16650,16650,160
|
|
20240419,113100,789389890,16650,16650,16650,16650,515
|
|
20240419,113000,780815140,16650,16690,16690,16650,92
|
|
20240419,112900,779283140,16650,16650,16650,16650,21
|
|
20240419,112800,778933490,16650,16680,16680,16650,328
|
|
20240419,112700,773471450,16680,16650,16680,16650,478
|
|
20240419,112600,765511280,16730,16730,16730,16730,22
|
|
20240419,112500,765143220,16740,16740,16740,16740,0
|
|
20240419,112400,765143220,16740,16740,16740,16740,860
|
|
20240419,112300,750746820,16740,16740,16750,16740,1671
|
|
20240419,112200,722774230,16740,16730,16750,16730,603
|
|
20240419,112100,712679110,16740,16740,16740,16740,0
|
|
20240419,112000,712679110,16740,16740,16740,16740,2252
|
|
20240419,111900,674980630,16740,16750,16750,16740,463
|
|
20240419,111800,667229380,16740,16680,16760,16680,751
|
|
20240419,111700,654656010,16740,16740,16740,16740,400
|
|
20240419,111600,647960010,16690,16650,16740,16650,10657
|
|
20240419,111500,470417440,16650,16590,16700,16590,1268
|
|
20240419,111400,449337060,16580,16580,16580,16580,0
|
|
20240419,111300,449337060,16580,16520,16580,16520,94
|
|
20240419,111200,447780620,16510,16510,16510,16510,0
|
|
20240419,111100,447780620,16510,16510,16510,16510,0
|
|
20240419,111000,447780620,16510,16510,16510,16510,31
|
|
20240419,110900,447268810,16510,16570,16570,16510,601
|
|
20240419,110800,437317440,16570,16560,16610,16560,1100
|
|
20240419,110700,419072880,16570,16550,16570,16550,384
|
|
20240419,110600,412717450,16540,16520,16550,16510,631
|
|
20240419,110500,402283120,16510,16510,16510,16510,548
|
|
20240419,110400,393235640,16520,16490,16540,16490,2551
|
|
20240419,110300,351100570,16400,16400,16400,16400,0
|
|
20240419,110200,351100570,16400,16400,16400,16400,28
|
|
20240419,110100,350641370,16400,16530,16550,16400,1492
|
|
20240419,110000,325973410,16530,16530,16540,16530,149
|
|
20240419,105900,323510340,16540,16530,16540,16530,1852
|
|
20240419,105800,292896710,16530,16530,16560,16530,4889
|
|
20240419,105700,212079970,16550,16530,16550,16530,1077
|
|
20240419,105600,194276400,16550,16530,16550,16530,108
|
|
20240419,105500,192490900,16550,16530,16550,16530,311
|
|
20240419,105400,187349080,16540,16390,16540,16390,1808
|
|
20240419,105300,157523040,16380,16380,16380,16380,25
|
|
20240419,105200,157113540,16380,16380,16380,16380,5
|
|
20240419,105100,157031640,16380,16300,16380,16300,409
|
|
20240419,105000,150339850,16280,16280,16280,16280,0
|
|
20240419,104900,150339850,16280,16280,16280,16280,10
|
|
20240419,104800,150177050,16280,16280,16280,16280,18
|
|
20240419,104700,149884010,16270,16270,16270,16270,157
|
|
20240419,104600,147329620,16270,16220,16270,16220,259
|
|
20240419,104500,143125770,16230,16230,16230,16230,3
|
|
20240419,104400,143077080,16230,16240,16240,16230,594
|
|
20240419,104300,133435900,16240,16240,16240,16240,0
|
|
20240419,104200,133435900,16240,16240,16240,16240,5
|
|
20240419,104100,133354700,16240,16260,16260,16230,967
|
|
20240419,104000,117648270,16250,16270,16270,16250,698
|
|
20240419,103900,106300040,16260,16260,16270,16260,18
|
|
20240419,103800,106007300,16260,16260,16260,16260,36
|
|
20240419,103700,105421940,16260,16260,16260,16260,63
|
|
20240419,103600,104397560,16260,16260,16260,16260,10
|
|
20240419,103500,104234960,16260,16250,16260,16250,169
|
|
20240419,103400,101488550,16250,16240,16250,16240,20
|
|
20240419,103300,101163670,16240,16250,16250,16240,6
|
|
20240419,103200,101066220,16250,16230,16250,16230,19
|
|
20240419,103100,100757720,16250,16230,16250,16230,6
|
|
20240419,103000,100660320,16250,16230,16250,16230,14
|
|
20240419,102900,100432980,16230,16240,16240,16230,31
|
|
20240419,102800,99929680,16230,16250,16250,16230,304
|
|
20240419,102700,94989740,16250,16250,16260,16250,54
|
|
20240419,102600,94111750,16250,16260,16260,16250,26
|
|
20240419,102500,93689100,16250,16250,16250,16250,13
|
|
20240419,102400,93477850,16250,16260,16260,16250,46
|
|
20240419,102300,92730210,16250,16300,16300,16250,1013
|
|
20240419,102200,76231690,16300,16340,16340,16300,1046
|
|
20240419,102100,59153250,16340,16340,16340,16340,151
|
|
20240419,102000,56685910,16340,16370,16370,16340,1009
|
|
20240419,101900,40187230,16370,16370,16370,16370,0
|
|
20240419,101800,40187230,16370,16370,16370,16370,8
|
|
20240419,101700,40056270,16360,16370,16370,16360,50
|
|
20240419,101600,39237840,16370,16370,16370,16370,24
|
|
20240419,101500,38844960,16360,16360,16360,16360,2
|
|
20240419,101400,38812240,16360,16370,16370,16360,80
|
|
20240419,101300,37502720,16370,16370,16370,16370,1
|
|
20240419,101200,37486350,16380,16380,16380,16380,0
|
|
20240419,101100,37486350,16380,16380,16380,16380,0
|
|
20240419,101000,37486350,16380,16380,16380,16380,6
|
|
20240419,100900,37388070,16380,16380,16380,16380,0
|
|
20240419,100800,37388070,16380,16380,16380,16380,8
|
|
20240419,100700,37257030,16360,16380,16380,16360,34
|
|
20240419,100600,36700170,16360,16360,16360,16360,9
|
|
20240419,100500,36552930,16380,16370,16380,16350,98
|
|
20240419,100400,34948800,16370,16370,16370,16370,0
|
|
20240419,100300,34948800,16370,16370,16370,16370,0
|
|
20240419,100200,34948800,16370,16370,16370,16370,0
|
|
20240419,100100,34948800,16370,16370,16370,16350,6
|
|
20240419,100000,34850620,16350,16370,16370,16350,5
|
|
20240419,095900,34768790,16340,16340,16340,16340,0
|
|
20240419,095800,34768790,16340,16340,16340,16340,5
|
|
20240419,095700,34687090,16340,16340,16340,16340,0
|
|
20240419,095600,34687090,16340,16360,16360,16340,288
|
|
20240419,095500,29978370,16350,16360,16360,16350,279
|
|
20240419,095400,25415230,16360,16360,16360,16360,3
|
|
20240419,095300,25366150,16350,16360,16360,16350,123
|
|
20240419,095200,23354290,16360,16350,16360,16350,42
|
|
20240419,095100,22667330,16350,16350,16350,16350,0
|
|
20240419,095000,22667330,16350,16350,16350,16350,8
|
|
20240419,094900,22536530,16350,16350,16350,16350,32
|
|
20240419,094800,22013330,16350,16350,16380,16350,7
|
|
20240419,094700,21898790,16350,16370,16370,16350,257
|
|
20240419,094600,17694500,16370,16370,16370,16370,0
|
|
20240419,094500,17694500,16370,16370,16370,16370,2
|
|
20240419,094400,17661760,16370,16370,16370,16370,0
|
|
20240419,094300,17661760,16370,16390,16390,16370,4
|
|
20240419,094200,17596250,16370,16370,16370,16370,1
|
|
20240419,094100,17579880,16370,16370,16370,16370,144
|
|
20240419,094000,15222600,16370,16370,16370,16370,0
|
|
20240419,093900,15222600,16370,16370,16370,16370,4
|
|
20240419,093800,15157120,16390,16390,16390,16390,60
|
|
20240419,093700,14173720,16410,16410,16410,16410,0
|
|
20240419,093600,14173720,16410,16410,16410,16410,0
|
|
20240419,093500,14173720,16410,16410,16410,16410,0
|
|
20240419,093400,14173720,16410,16410,16410,16410,0
|
|
20240419,093300,14173720,16410,16410,16410,16410,1
|
|
20240419,093200,14157310,16360,16360,16360,16360,0
|
|
20240419,093100,14157310,16360,16360,16360,16360,0
|
|
20240419,093000,14157310,16360,16360,16360,16360,1
|
|
20240419,092900,14140950,16360,16410,16410,16360,65
|
|
20240419,092800,13074500,16410,16410,16410,16410,1
|
|
20240419,092700,13058090,16350,16370,16370,16350,128
|
|
20240419,092600,10962950,16370,16360,16370,16350,31
|
|
20240419,092500,10455900,16370,16410,16430,16370,232
|
|
20240419,092400,6649220,16410,16410,16410,16410,1
|
|
20240419,092300,6632810,16410,16410,16430,16410,24
|
|
20240419,092200,6238950,16410,16410,16410,16410,94
|
|
20240419,092100,4696410,16400,16420,16420,16400,98
|
|
20240419,092000,3089040,16420,16420,16420,16420,0
|
|
20240419,091900,3089040,16420,16410,16420,16410,5
|
|
20240419,091800,3006980,16410,16430,16430,16410,21
|
|
20240419,091700,2661970,16410,16410,16410,16410,0
|
|
20240419,091600,2661970,16410,16410,16410,16410,2
|
|
20240419,091500,2629150,16400,16400,16400,16400,18
|
|
20240419,091400,2333950,16400,16400,16400,16400,0
|
|
20240419,091300,2333950,16400,16400,16400,16400,0
|
|
20240419,091200,2333950,16400,16420,16420,16400,114
|
|
20240419,091100,462310,16420,16420,16420,16420,0
|
|
20240419,091000,462310,16420,16420,16420,16420,0
|
|
20240419,090900,462310,16420,16420,16420,16420,1
|
|
20240419,090800,445890,16500,16500,16500,16500,0
|
|
20240419,090700,445890,16500,16500,16500,16500,0
|
|
20240419,090600,445890,16500,16500,16500,16500,0
|
|
20240419,090500,445890,16500,16500,16500,16500,0
|
|
20240419,090400,445890,16500,16500,16500,16500,0
|
|
20240419,090300,445890,16500,16500,16500,16500,0
|
|
20240419,090200,445890,16500,16500,16500,16500,0
|
|
20240419,090100,445890,16500,16530,16530,16500,14
|
|
20240419,090000,214500,16500,16500,16500,16500,8
|