600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185700,4019273230,16520,16520,16520,16520,1013
|
|
20240422,185600,4019273230,16520,16520,16520,16520,0
|
|
20240422,185500,4019273230,16520,16520,16520,16520,0
|
|
20240422,185400,4019273230,16520,16520,16520,16520,0
|
|
20240422,185300,4019273230,16520,16520,16520,16520,0
|
|
20240422,185200,4019273230,16520,16520,16520,16520,0
|
|
20240422,185100,4019273230,16520,16520,16520,16520,0
|
|
20240422,185000,4019273230,16520,16520,16520,16520,0
|
|
20240422,184900,4019273230,16520,16520,16520,16520,0
|
|
20240422,184800,4019273230,16520,16520,16520,16520,0
|
|
20240422,184700,4019273230,16520,16520,16520,16520,0
|
|
20240422,184600,4019273230,16520,16520,16520,16520,0
|
|
20240422,184500,4019273230,16520,16520,16520,16520,0
|
|
20240422,184400,4019273230,16520,16520,16520,16520,0
|
|
20240422,184300,4019273230,16520,16520,16520,16520,0
|
|
20240422,184200,4019273230,16520,16520,16520,16520,0
|
|
20240422,184100,4019273230,16520,16520,16520,16520,0
|
|
20240422,184000,4019273230,16520,16520,16520,16520,0
|
|
20240422,183900,4019273230,16520,16520,16520,16520,0
|
|
20240422,183800,4019273230,16520,16520,16520,16520,0
|
|
20240422,183700,4019273230,16520,16520,16520,16520,0
|
|
20240422,183600,4019273230,16520,16520,16520,16520,0
|
|
20240422,183500,4019273230,16520,16520,16520,16520,0
|
|
20240422,183400,4019273230,16520,16520,16520,16520,0
|
|
20240422,183300,4019273230,16520,16520,16520,16520,0
|
|
20240422,183200,4019273230,16520,16520,16520,16520,0
|
|
20240422,183100,4019273230,16520,16520,16520,16520,0
|
|
20240422,183000,4019273230,16520,16520,16520,16520,0
|
|
20240422,182900,4019273230,16520,16520,16520,16520,0
|
|
20240422,182800,4019273230,16520,16520,16520,16520,0
|
|
20240422,182700,4019273230,16520,16520,16520,16520,1013
|
|
20240422,182600,4019273230,16520,16520,16520,16520,0
|
|
20240422,182500,4019273230,16520,16520,16520,16520,0
|
|
20240422,182400,4019273230,16520,16520,16520,16520,0
|
|
20240422,182300,4019273230,16520,16520,16520,16520,0
|
|
20240422,182200,4019273230,16520,16520,16520,16520,0
|
|
20240422,182100,4019273230,16520,16520,16520,16520,0
|
|
20240422,182000,4019273230,16520,16520,16520,16520,0
|
|
20240422,181900,4019273230,16520,16520,16520,16520,0
|
|
20240422,181800,4019273230,16520,16520,16520,16520,0
|
|
20240422,181700,4019273230,16520,16520,16520,16520,0
|
|
20240422,181600,4019273230,16520,16520,16520,16520,0
|
|
20240422,181500,4019273230,16520,16520,16520,16520,0
|
|
20240422,181400,4019273230,16520,16520,16520,16520,0
|
|
20240422,181300,4019273230,16520,16520,16520,16520,0
|
|
20240422,181200,4019273230,16520,16520,16520,16520,0
|
|
20240422,181100,4019273230,16520,16520,16520,16520,0
|
|
20240422,181000,4019273230,16520,16520,16520,16520,0
|
|
20240422,180900,4019273230,16520,16520,16520,16520,0
|
|
20240422,180800,4019273230,16520,16520,16520,16520,0
|
|
20240422,180700,4019273230,16520,16520,16520,16520,0
|
|
20240422,180600,4019273230,16520,16520,16520,16520,0
|
|
20240422,180500,4019273230,16520,16520,16520,16520,0
|
|
20240422,180400,4019273230,16520,16520,16520,16520,0
|
|
20240422,180300,4019273230,16520,16520,16520,16520,0
|
|
20240422,180200,4019273230,16520,16520,16520,16520,0
|
|
20240422,180100,4019273230,16520,16520,16520,16520,0
|
|
20240422,180000,4019273230,16520,16520,16520,16520,0
|
|
20240422,175900,4019273230,16520,16520,16520,16520,0
|
|
20240422,175800,4019273230,16520,16520,16520,16520,0
|
|
20240422,175700,4019273230,16520,16520,16520,16520,1013
|
|
20240422,175600,4019273230,16520,16520,16520,16520,0
|
|
20240422,175500,4019273230,16520,16520,16520,16520,0
|
|
20240422,175400,4019273230,16520,16520,16520,16520,0
|
|
20240422,175300,4019273230,16520,16520,16520,16520,0
|
|
20240422,175200,4019273230,16520,16520,16520,16520,0
|
|
20240422,175100,4019273230,16520,16520,16520,16520,0
|
|
20240422,175000,4019273230,16520,16520,16520,16520,0
|
|
20240422,174900,4019273230,16520,16520,16520,16520,0
|
|
20240422,174800,4019273230,16520,16520,16520,16520,0
|
|
20240422,174700,4019273230,16520,16520,16520,16520,0
|
|
20240422,174600,4019273230,16520,16520,16520,16520,0
|
|
20240422,174500,4019273230,16520,16520,16520,16520,0
|
|
20240422,174400,4019273230,16520,16520,16520,16520,0
|
|
20240422,174300,4019273230,16520,16520,16520,16520,0
|
|
20240422,174200,4019273230,16520,16520,16520,16520,0
|
|
20240422,174100,4019273230,16520,16520,16520,16520,0
|
|
20240422,174000,4019273230,16520,16520,16520,16520,0
|
|
20240422,173900,4019273230,16520,16520,16520,16520,0
|
|
20240422,173800,4019273230,16520,16520,16520,16520,0
|
|
20240422,173700,4019273230,16520,16520,16520,16520,0
|
|
20240422,173600,4019273230,16520,16520,16520,16520,0
|
|
20240422,173500,4019273230,16520,16520,16520,16520,0
|
|
20240422,173400,4019273230,16520,16520,16520,16520,0
|
|
20240422,173300,4019273230,16520,16520,16520,16520,0
|
|
20240422,173200,4019273230,16520,16520,16520,16520,0
|
|
20240422,173100,4019273230,16520,16520,16520,16520,0
|
|
20240422,173000,4019273230,16520,16520,16520,16520,0
|
|
20240422,172900,4019273230,16520,16520,16520,16520,0
|
|
20240422,172800,4019273230,16520,16520,16520,16520,0
|
|
20240422,172700,4019273230,16520,16520,16520,16520,1013
|
|
20240422,172600,4019273230,16520,16520,16520,16520,0
|
|
20240422,172500,4019273230,16520,16520,16520,16520,0
|
|
20240422,172400,4019273230,16520,16520,16520,16520,0
|
|
20240422,172300,4019273230,16520,16520,16520,16520,0
|
|
20240422,172200,4019273230,16520,16520,16520,16520,0
|
|
20240422,172100,4019273230,16520,16520,16520,16520,0
|
|
20240422,172000,4019273230,16520,16520,16520,16520,0
|
|
20240422,171900,4019273230,16520,16520,16520,16520,0
|
|
20240422,171800,4019273230,16520,16520,16520,16520,0
|
|
20240422,171700,4019273230,16520,16520,16520,16520,0
|
|
20240422,171600,4019273230,16520,16520,16520,16520,0
|
|
20240422,171500,4019273230,16520,16520,16520,16520,0
|
|
20240422,171400,4019273230,16520,16520,16520,16520,0
|
|
20240422,171300,4019273230,16520,16520,16520,16520,0
|
|
20240422,171200,4019273230,16520,16520,16520,16520,0
|
|
20240422,171100,4019273230,16520,16520,16520,16520,0
|
|
20240422,171000,4019273230,16520,16520,16520,16520,0
|
|
20240422,170900,4019273230,16520,16520,16520,16520,0
|
|
20240422,170800,4019273230,16520,16520,16520,16520,0
|
|
20240422,170700,4019273230,16520,16520,16520,16520,0
|
|
20240422,170600,4019273230,16520,16520,16520,16520,0
|
|
20240422,170500,4019273230,16520,16520,16520,16520,0
|
|
20240422,170400,4019273230,16520,16520,16520,16520,0
|
|
20240422,170300,4019273230,16520,16520,16520,16520,0
|
|
20240422,170200,4019273230,16520,16520,16520,16520,0
|
|
20240422,170100,4019273230,16520,16520,16520,16520,0
|
|
20240422,170000,4019273230,16520,16520,16520,16520,0
|
|
20240422,165900,4019273230,16520,16520,16520,16520,0
|
|
20240422,165800,4019273230,16520,16520,16520,16520,0
|
|
20240422,165700,4019273230,16520,16520,16520,16520,1013
|
|
20240422,165600,4019273230,16520,16520,16520,16520,0
|
|
20240422,165500,4019273230,16520,16520,16520,16520,0
|
|
20240422,165400,4019273230,16520,16520,16520,16520,0
|
|
20240422,165300,4019273230,16520,16520,16520,16520,0
|
|
20240422,165200,4019273230,16520,16520,16520,16520,0
|
|
20240422,165100,4019273230,16520,16520,16520,16520,0
|
|
20240422,165000,4019273230,16520,16520,16520,16520,0
|
|
20240422,164900,4019273230,16520,16520,16520,16520,0
|
|
20240422,164800,4019273230,16520,16520,16520,16520,0
|
|
20240422,164700,4019273230,16520,16520,16520,16520,0
|
|
20240422,164600,4019273230,16520,16520,16520,16520,0
|
|
20240422,164500,4019273230,16520,16520,16520,16520,0
|
|
20240422,164400,4019273230,16520,16520,16520,16520,0
|
|
20240422,164300,4019273230,16520,16520,16520,16520,0
|
|
20240422,164200,4019273230,16520,16520,16520,16520,0
|
|
20240422,164100,4019273230,16520,16520,16520,16520,0
|
|
20240422,164000,4019273230,16520,16520,16520,16520,0
|
|
20240422,163900,4019273230,16520,16520,16520,16520,0
|
|
20240422,163800,4019273230,16520,16520,16520,16520,0
|
|
20240422,163700,4019273230,16520,16520,16520,16520,0
|
|
20240422,163600,4019273230,16520,16520,16520,16520,0
|
|
20240422,163500,4019273230,16520,16520,16520,16520,0
|
|
20240422,163400,4019273230,16520,16520,16520,16520,0
|
|
20240422,163300,4019273230,16520,16520,16520,16520,0
|
|
20240422,163200,4019273230,16520,16520,16520,16520,0
|
|
20240422,163100,4019273230,16520,16520,16520,16520,0
|
|
20240422,163000,4019273230,16520,16520,16520,16520,0
|
|
20240422,162900,4019273230,16520,16520,16520,16520,0
|
|
20240422,162800,4019273230,16520,16520,16520,16520,0
|
|
20240422,162700,4019273230,16520,16520,16520,16520,1013
|
|
20240422,162600,4019273230,16520,16520,16520,16520,0
|
|
20240422,162500,4019273230,16520,16520,16520,16520,0
|
|
20240422,162400,4019273230,16520,16520,16520,16520,0
|
|
20240422,162300,4019273230,16520,16520,16520,16520,0
|
|
20240422,162200,4019273230,16520,16520,16520,16520,0
|
|
20240422,162100,4019273230,16520,16520,16520,16520,0
|
|
20240422,162000,4019273230,16520,16520,16520,16520,0
|
|
20240422,161900,4019273230,16520,16520,16520,16520,0
|
|
20240422,161800,4019273230,16520,16520,16520,16520,0
|
|
20240422,161700,4019273230,16520,16520,16520,16520,0
|
|
20240422,161600,4019273230,16520,16520,16520,16520,0
|
|
20240422,161500,4019273230,16520,16520,16520,16520,0
|
|
20240422,161400,4019273230,16520,16520,16520,16520,0
|
|
20240422,161300,4019273230,16520,16520,16520,16520,0
|
|
20240422,161200,4019273230,16520,16520,16520,16520,0
|
|
20240422,161100,4019273230,16520,16520,16520,16520,0
|
|
20240422,161000,4019273230,16520,16520,16520,16520,0
|
|
20240422,160900,4019273230,16520,16520,16520,16520,0
|
|
20240422,160800,4019273230,16520,16520,16520,16520,0
|
|
20240422,160700,4019273230,16520,16520,16520,16520,0
|
|
20240422,160600,4019273230,16520,16520,16520,16520,0
|
|
20240422,160500,4019273230,16520,16520,16520,16520,0
|
|
20240422,160400,4019273230,16520,16520,16520,16520,0
|
|
20240422,160300,4019273230,16520,16520,16520,16520,0
|
|
20240422,160200,4019273230,16520,16520,16520,16520,0
|
|
20240422,160100,4019273230,16520,16520,16520,16520,0
|
|
20240422,160000,4019273230,16520,16520,16520,16520,0
|
|
20240422,155900,4019273230,16520,16520,16520,16520,0
|
|
20240422,155800,4019273230,16520,16520,16520,16520,0
|
|
20240422,155700,4019273230,16520,16520,16520,16520,1013
|
|
20240422,155600,4019273230,16520,16520,16520,16520,0
|
|
20240422,155500,4019273230,16520,16520,16520,16520,0
|
|
20240422,155400,4019273230,16520,16520,16520,16520,0
|
|
20240422,155300,4019273230,16520,16520,16520,16520,0
|
|
20240422,155200,4019273230,16520,16520,16520,16520,0
|
|
20240422,155100,4019273230,16520,16520,16520,16520,0
|
|
20240422,155000,4019273230,16520,16520,16520,16520,0
|
|
20240422,154900,4019273230,16520,16520,16520,16520,0
|
|
20240422,154800,4019273230,16520,16520,16520,16520,0
|
|
20240422,154700,4019273230,16520,16520,16520,16520,0
|
|
20240422,154600,4019273230,16520,16520,16520,16520,0
|
|
20240422,154500,4019273230,16520,16520,16520,16520,0
|
|
20240422,154400,4019273230,16520,16520,16520,16520,0
|
|
20240422,154300,4019273230,16520,16520,16520,16520,0
|
|
20240422,154200,4019273230,16520,16520,16520,16520,0
|
|
20240422,154100,4019273230,16520,16520,16520,16520,0
|
|
20240422,154000,4019273230,16520,16520,16520,16520,0
|
|
20240422,153900,4019273230,16520,16520,16520,16520,0
|
|
20240422,153800,4019273230,16520,16520,16520,16520,0
|
|
20240422,153700,4019273230,16520,16520,16520,16520,0
|
|
20240422,153600,4019273230,16520,16520,16520,16520,0
|
|
20240422,153500,4019273230,16520,16520,16520,16520,0
|
|
20240422,153400,4019273230,16520,16520,16520,16520,0
|
|
20240422,153300,4019273230,16520,16520,16520,16520,0
|
|
20240422,153200,4019273230,16520,16520,16520,16520,0
|
|
20240422,153100,4019273230,16520,16520,16520,16520,0
|
|
20240422,153000,4019273230,16520,16520,16520,16520,1013
|
|
20240422,152900,4002538470,16510,16510,16510,16510,0
|
|
20240422,152800,4002538470,16510,16510,16510,16510,0
|
|
20240422,152700,4002538470,16510,16510,16510,16510,0
|
|
20240422,152600,4002538470,16510,16510,16510,16510,0
|
|
20240422,152500,4002538470,16510,16510,16510,16510,0
|
|
20240422,152400,4002538470,16510,16510,16510,16510,0
|
|
20240422,152300,4002538470,16510,16510,16510,16510,0
|
|
20240422,152200,4002538470,16510,16510,16510,16510,0
|
|
20240422,152100,4002538470,16510,16510,16510,16510,0
|
|
20240422,152000,4002538470,16510,16510,16510,16510,0
|
|
20240422,151900,4002538470,16510,16550,16550,16510,476
|
|
20240422,151800,3994672510,16550,16590,16590,16550,53
|
|
20240422,151700,3993794330,16500,16590,16590,16500,1405
|
|
20240422,151600,3970592730,16580,16540,16580,16530,268
|
|
20240422,151500,3966157380,16530,16530,16570,16530,53
|
|
20240422,151400,3965280750,16580,16510,16580,16510,3
|
|
20240422,151300,3965231080,16590,16540,16590,16450,3311
|
|
20240422,151200,3910663560,16540,16530,16540,16530,363
|
|
20240422,151100,3904661880,16540,16570,16570,16540,367
|
|
20240422,151000,3898590710,16570,16560,16570,16550,197
|
|
20240422,150900,3895327890,16560,16590,16590,16560,529
|
|
20240422,150800,3886559760,16600,16560,16600,16540,274
|
|
20240422,150700,3882022760,16560,16600,16600,16550,634
|
|
20240422,150600,3871526050,16590,16640,16640,16590,291
|
|
20240422,150500,3866688420,16640,16570,16640,16570,79
|
|
20240422,150400,3865378770,16570,16560,16570,16550,57
|
|
20240422,150300,3864434840,16550,16550,16550,16550,109
|
|
20240422,150200,3862630890,16460,16550,16550,16460,9161
|
|
20240422,150100,3711624510,16550,16590,16590,16550,1832
|
|
20240422,150000,3681297960,16600,16600,16600,16590,55
|
|
20240422,145900,3680385010,16640,16640,16640,16500,6073
|
|
20240422,145800,3579746770,16640,16640,16650,16640,971
|
|
20240422,145700,3563584300,16640,16710,16710,16590,7004
|
|
20240422,145600,3447052320,16730,16730,16730,16730,52
|
|
20240422,145500,3446182360,16720,16700,16720,16700,897
|
|
20240422,145400,3431185350,16690,16690,16690,16680,150
|
|
20240422,145300,3428682190,16670,16700,16710,16670,652
|
|
20240422,145200,3417804770,16720,16720,16720,16720,264
|
|
20240422,145100,3413390690,16720,16680,16720,16680,9
|
|
20240422,145000,3413240370,16690,16670,16730,16670,93
|
|
20240422,144900,3411686490,16730,16680,16730,16660,1030
|
|
20240422,144800,3394501170,16690,16690,16690,16690,27
|
|
20240422,144700,3394050540,16680,16670,16680,16670,761
|
|
20240422,144600,3381357240,16650,16720,16720,16650,4915
|
|
20240422,144500,3299450280,16710,16730,16730,16710,122
|
|
20240422,144400,3297411430,16730,16720,16730,16720,74
|
|
20240422,144300,3296173960,16720,16700,16720,16700,145
|
|
20240422,144200,3293751770,16700,16800,16800,16690,1734
|
|
20240422,144100,3264788620,16750,16750,16750,16750,19
|
|
20240422,144000,3264470370,16810,16750,16810,16750,54
|
|
20240422,143900,3263562870,16750,16760,16760,16750,21
|
|
20240422,143800,3263211100,16840,16840,16840,16840,35
|
|
20240422,143700,3262621700,16900,16800,16900,16800,100
|
|
20240422,143600,3260939170,16800,16750,16800,16750,405
|
|
20240422,143500,3254153790,16750,16750,16750,16750,25
|
|
20240422,143400,3253735040,16740,16710,16740,16700,1292
|
|
20240422,143300,3232156170,16710,16740,16740,16710,316
|
|
20240422,143200,3226871210,16730,16740,16740,16730,61
|
|
20240422,143100,3225850110,16740,16750,16750,16740,37
|
|
20240422,143000,3225230530,16740,16730,16740,16730,60
|
|
20240422,142900,3224226180,16740,16740,16740,16740,48
|
|
20240422,142800,3223422660,16740,16740,16750,16740,668
|
|
20240422,142700,3212234530,16750,16750,16750,16750,38
|
|
20240422,142600,3211598030,16750,16770,16770,16750,10
|
|
20240422,142500,3211430470,16770,16750,16770,16750,50
|
|
20240422,142400,3210592830,16770,16770,16770,16770,0
|
|
20240422,142300,3210592830,16770,16750,16770,16750,57
|
|
20240422,142200,3209637840,16730,16750,16750,16730,554
|
|
20240422,142100,3200362860,16780,16790,16790,16760,193
|
|
20240422,142000,3197126440,16790,16790,16790,16790,10
|
|
20240422,141900,3196958540,16790,16790,16790,16790,39
|
|
20240422,141800,3196303730,16790,16790,16790,16790,37
|
|
20240422,141700,3195682500,16790,16750,16800,16750,257
|
|
20240422,141600,3191376740,16750,16830,16830,16700,6373
|
|
20240422,141500,3084726410,16850,16850,16850,16850,1
|
|
20240422,141400,3084709560,16840,16850,16860,16840,115
|
|
20240422,141300,3082772800,16860,16860,16860,16860,3
|
|
20240422,141200,3082722220,16860,16830,16860,16830,413
|
|
20240422,141100,3075768090,16820,16810,16820,16810,106
|
|
20240422,141000,3073986070,16810,16820,16820,16800,444
|
|
20240422,140900,3066519520,16820,16820,16820,16820,8
|
|
20240422,140800,3066384960,16820,16820,16820,16820,25
|
|
20240422,140700,3065964460,16810,16810,16820,16800,522
|
|
20240422,140600,3057192790,16820,16840,16840,16820,320
|
|
20240422,140500,3051804110,16840,16840,16840,16840,17
|
|
20240422,140400,3051517830,16850,16840,16850,16840,298
|
|
20240422,140300,3046499490,16830,16830,16830,16830,56
|
|
20240422,140200,3045557010,16830,16830,16830,16830,35
|
|
20240422,140100,3044967960,16790,16800,16800,16790,288
|
|
20240422,140000,3040129740,16810,16820,16820,16810,130
|
|
20240422,135900,3037944190,16910,16910,16910,16910,0
|
|
20240422,135800,3037944190,16910,16830,16930,16810,104
|
|
20240422,135700,3036188220,16830,16830,16830,16830,10
|
|
20240422,135600,3036019920,16800,16820,16830,16800,218
|
|
20240422,135500,3032355080,16810,16800,16810,16800,51
|
|
20240422,135400,3031498020,16790,16790,16790,16780,33
|
|
20240422,135300,3030944180,16770,16800,16810,16770,10
|
|
20240422,135200,3030776140,16760,16770,16770,16760,151
|
|
20240422,135100,3028245170,16760,16780,16780,16760,105
|
|
20240422,135000,3026484480,16800,16800,16800,16760,249
|
|
20240422,134900,3022307070,16790,16860,16860,16760,3205
|
|
20240422,134800,2968466280,16870,16870,16870,16850,181
|
|
20240422,134700,2965415390,16850,16870,16870,16850,1138
|
|
20240422,134600,2946233970,16870,16870,16870,16860,32
|
|
20240422,134500,2945694260,16870,16870,16870,16850,124
|
|
20240422,134400,2943602840,16840,16850,16870,16830,157
|
|
20240422,134300,2940957970,16900,16900,16900,16900,0
|
|
20240422,134200,2940957970,16900,16900,16900,16900,32
|
|
20240422,134100,2940417170,16810,16850,16850,16810,2042
|
|
20240422,134000,2906078900,16850,16910,16910,16850,9
|
|
20240422,133900,2905926770,16910,16830,16910,16830,67
|
|
20240422,133800,2904798440,16820,16800,16820,16800,634
|
|
20240422,133700,2894135280,16770,16800,16800,16770,44
|
|
20240422,133600,2893396450,16760,16820,16820,16760,1021
|
|
20240422,133500,2876258710,16820,16820,16830,16820,438
|
|
20240422,133400,2868891440,16810,16900,16900,16800,3327
|
|
20240422,133300,2812893020,16900,16900,16920,16870,476
|
|
20240422,133200,2804853060,16910,16860,16920,16840,368
|
|
20240422,133100,2798648510,16860,16860,16920,16840,2248
|
|
20240422,133000,2760746810,16930,16920,17010,16850,4374
|
|
20240422,132900,2686867790,16870,16800,17130,16740,9305
|
|
20240422,132800,2529323520,16800,17540,17610,16690,27225
|
|
20240422,132700,2066834600,17540,17520,17550,17310,3620
|
|
20240422,132600,2003605670,17520,17110,17520,17100,8479
|
|
20240422,132500,1857444500,17110,17740,17870,16900,32673
|
|
20240422,132400,1287515880,17740,17750,17760,17640,331
|
|
20240422,132300,1281652580,17760,17760,17760,17730,366
|
|
20240422,132200,1275153880,17760,17770,17790,17710,607
|
|
20240422,132100,1264376220,17780,17670,17800,17560,2852
|
|
20240422,132000,1213792190,17590,17620,17690,17590,442
|
|
20240422,131900,1205999260,17710,17700,17750,17610,1009
|
|
20240422,131800,1188179500,17700,17710,17790,17700,4474
|
|
20240422,131700,1108777140,17710,17670,17740,17670,3684
|
|
20240422,131600,1043501620,17670,17560,17700,17550,6688
|
|
20240422,131500,925455600,17570,17590,17600,17550,460
|
|
20240422,131400,917365550,17600,17450,17600,17450,3340
|
|
20240422,131300,858705050,17450,17540,17540,17450,859
|
|
20240422,131200,843691370,17540,17470,17570,17470,6562
|
|
20240422,131100,728669500,17470,17440,17470,17440,1297
|
|
20240422,131000,706026620,17450,17390,17450,17380,1052
|
|
20240422,130900,687693160,17390,17390,17390,17370,203
|
|
20240422,130800,684165690,17430,17430,17430,17430,0
|
|
20240422,130700,684165690,17430,17390,17430,17390,795
|
|
20240422,130600,670316140,17400,17440,17440,17400,355
|
|
20240422,130500,664125140,17440,17440,17440,17440,0
|
|
20240422,130400,664125140,17440,17410,17460,17410,1519
|
|
20240422,130300,637645720,17410,17320,17410,17300,2159
|
|
20240422,130200,600156480,17300,17280,17340,17270,2382
|
|
20240422,130100,558960700,17270,17180,17270,17180,2515
|
|
20240422,130000,515640970,17180,17100,17210,17100,1148
|
|
20240422,125900,495937950,17090,17090,17090,17090,6
|
|
20240422,125800,495835410,17090,17090,17090,17090,0
|
|
20240422,125700,495835410,17090,17090,17090,17090,0
|
|
20240422,125600,495835410,17090,17090,17090,17090,0
|
|
20240422,125500,495835410,17090,17040,17090,17040,491
|
|
20240422,125400,487463810,17030,17030,17030,17030,0
|
|
20240422,125300,487463810,17030,17030,17030,17030,22
|
|
20240422,125200,487089150,17030,17030,17030,17030,0
|
|
20240422,125100,487089150,17030,17030,17030,17030,0
|
|
20240422,125000,487089150,17030,17030,17030,17030,0
|
|
20240422,124900,487089150,17030,17030,17030,17030,0
|
|
20240422,124800,487089150,17030,17030,17030,17030,0
|
|
20240422,124700,487089150,17030,17030,17030,17030,78
|
|
20240422,124600,485760810,17030,17030,17030,17030,0
|
|
20240422,124500,485760810,17030,17030,17030,17030,0
|
|
20240422,124400,485760810,17030,17020,17030,17020,550
|
|
20240422,124300,476395810,17010,17010,17010,17010,99
|
|
20240422,124200,474711820,17010,17010,17010,17010,0
|
|
20240422,124100,474711820,17010,17010,17010,17010,302
|
|
20240422,124000,469574800,17010,17010,17010,17010,301
|
|
20240422,123900,464454790,17010,17000,17010,17000,400
|
|
20240422,123800,457652790,16960,16960,16960,16960,100
|
|
20240422,123700,455956790,16970,16970,16970,16970,0
|
|
20240422,123600,455956790,16970,16970,16970,16970,0
|
|
20240422,123500,455956790,16970,16970,16970,16970,100
|
|
20240422,123400,454259790,16980,16980,16980,16980,100
|
|
20240422,123300,452561790,16990,17000,17000,16990,210
|
|
20240422,123200,448992790,17010,17030,17030,17010,32
|
|
20240422,123100,448447850,17030,17030,17030,17030,0
|
|
20240422,123000,448447850,17030,17030,17030,17030,0
|
|
20240422,122900,448447850,17030,17030,17030,17030,0
|
|
20240422,122800,448447850,17030,17030,17030,17030,3
|
|
20240422,122700,448396760,17010,17010,17010,17010,3
|
|
20240422,122600,448345730,17010,17010,17010,17010,0
|
|
20240422,122500,448345730,17010,17010,17010,17010,92
|
|
20240422,122400,446780810,17020,17020,17020,17020,1
|
|
20240422,122300,446763790,17010,17010,17010,17010,0
|
|
20240422,122200,446763790,17010,17010,17010,17010,0
|
|
20240422,122100,446763790,17010,16920,17160,16920,3375
|
|
20240422,122000,389295910,16920,16920,16920,16920,0
|
|
20240422,121900,389295910,16920,16920,16920,16920,0
|
|
20240422,121800,389295910,16920,16920,16920,16920,17
|
|
20240422,121700,389008270,16920,16920,16920,16920,0
|
|
20240422,121600,389008270,16920,16990,16990,16920,41
|
|
20240422,121500,388312520,16990,16990,16990,16990,0
|
|
20240422,121400,388312520,16990,16990,16990,16990,41
|
|
20240422,121300,387615930,17010,17010,17010,17010,0
|
|
20240422,121200,387615930,17010,17050,17050,17010,417
|
|
20240422,121100,380516080,17050,16980,17070,16920,1184
|
|
20240422,121000,360396290,16980,16840,17090,16840,2351
|
|
20240422,120900,320492380,16840,16840,16840,16840,0
|
|
20240422,120800,320492380,16840,16840,16840,16840,0
|
|
20240422,120700,320492380,16840,16840,16840,16840,0
|
|
20240422,120600,320492380,16840,16840,16840,16840,1
|
|
20240422,120500,320475540,16840,16750,16840,16750,1047
|
|
20240422,120400,302884490,16750,16740,16750,16740,44
|
|
20240422,120300,302147880,16750,16750,16750,16750,2
|
|
20240422,120200,302114380,16750,16770,16770,16750,264
|
|
20240422,120100,297692040,16770,16770,16770,16770,2
|
|
20240422,120000,297658500,16770,16780,16780,16770,147
|
|
20240422,115900,295193090,16790,16800,16800,16790,75
|
|
20240422,115800,293933820,16810,16810,16810,16810,0
|
|
20240422,115700,293933820,16810,16810,16810,16810,2
|
|
20240422,115600,293900200,16800,16810,16810,16790,287
|
|
20240422,115500,289076610,16810,16810,16810,16810,1
|
|
20240422,115400,289059800,16820,16830,16830,16820,9
|
|
20240422,115300,288908360,16830,16830,16830,16830,17
|
|
20240422,115200,288622250,16830,16830,16830,16830,27
|
|
20240422,115100,288167840,16830,16830,16830,16830,0
|
|
20240422,115000,288167840,16830,16820,16830,16820,78
|
|
20240422,114900,286855630,16790,16790,16790,16790,88
|
|
20240422,114800,285378110,16780,16880,16880,16760,458
|
|
20240422,114700,277689950,16840,16940,16940,16840,1564
|
|
20240422,114600,251269730,16930,16930,16930,16920,79
|
|
20240422,114500,249933010,16930,16940,16940,16930,2158
|
|
20240422,114400,213388980,16940,17000,17000,16940,2034
|
|
20240422,114300,178860780,17000,17000,17000,17000,0
|
|
20240422,114200,178860780,17000,17000,17000,17000,0
|
|
20240422,114100,178860780,17000,17010,17010,17000,149
|
|
20240422,114000,176326490,17000,17000,17000,17000,9
|
|
20240422,113900,176173490,17010,17010,17010,17010,30
|
|
20240422,113800,175663190,17000,17000,17000,17000,0
|
|
20240422,113700,175663190,17000,17000,17000,17000,0
|
|
20240422,113600,175663190,17000,17000,17000,17000,21
|
|
20240422,113500,175306190,17010,17010,17010,17010,0
|
|
20240422,113400,175306190,17010,17010,17010,17010,0
|
|
20240422,113300,175306190,17010,17010,17010,17010,1
|
|
20240422,113200,175289180,17000,17000,17000,17000,122
|
|
20240422,113100,173215180,17000,17000,17000,17000,7
|
|
20240422,113000,173096180,17000,17000,17000,17000,0
|
|
20240422,112900,173096180,17000,17000,17000,17000,8
|
|
20240422,112800,172960180,17000,17000,17000,17000,0
|
|
20240422,112700,172960180,17000,17000,17000,17000,18
|
|
20240422,112600,172654180,17000,17000,17000,17000,7
|
|
20240422,112500,172535180,17010,17010,17010,17010,1
|
|
20240422,112400,172518170,17000,17000,17000,17000,6
|
|
20240422,112300,172416170,17010,17010,17010,17010,0
|
|
20240422,112200,172416170,17010,17010,17010,17010,40
|
|
20240422,112100,171735770,17000,17000,17000,17000,0
|
|
20240422,112000,171735770,17000,17000,17000,17000,0
|
|
20240422,111900,171735770,17000,17000,17000,17000,6
|
|
20240422,111800,171633770,17000,17000,17000,17000,0
|
|
20240422,111700,171633770,17000,17000,17000,17000,0
|
|
20240422,111600,171633770,17000,17000,17000,17000,84
|
|
20240422,111500,170205770,16990,16990,16990,16990,7
|
|
20240422,111400,170086840,16990,16990,16990,16990,0
|
|
20240422,111300,170086840,16990,16990,16990,16990,0
|
|
20240422,111200,170086840,16990,16990,16990,16990,0
|
|
20240422,111100,170086840,16990,16990,16990,16990,0
|
|
20240422,111000,170086840,16990,16990,16990,16990,68
|
|
20240422,110900,168931520,16990,16990,16990,16990,0
|
|
20240422,110800,168931520,16990,16990,16990,16990,0
|
|
20240422,110700,168931520,16990,16990,16990,16990,0
|
|
20240422,110600,168931520,16990,16990,16990,16990,0
|
|
20240422,110500,168931520,16990,16990,16990,16990,0
|
|
20240422,110400,168931520,16990,16990,16990,16990,0
|
|
20240422,110300,168931520,16990,16990,16990,16990,90
|
|
20240422,110200,167402420,16980,16980,16980,16980,6
|
|
20240422,110100,167300540,16980,16980,16980,16980,8
|
|
20240422,110000,167164700,16990,16990,16990,16990,1
|
|
20240422,105900,167147710,16980,16980,16980,16980,0
|
|
20240422,105800,167147710,16980,16980,16980,16980,0
|
|
20240422,105700,167147710,16980,16980,16980,16980,8
|
|
20240422,105600,167011870,16980,16980,16980,16980,10
|
|
20240422,105500,166842070,16990,16990,16990,16990,0
|
|
20240422,105400,166842070,16990,16990,16990,16990,0
|
|
20240422,105300,166842070,16990,16980,16990,16980,91
|
|
20240422,105200,165296880,16970,16970,16970,16970,5
|
|
20240422,105100,165212030,16970,16970,16980,16970,265
|
|
20240422,105000,160712980,16970,16970,16970,16970,140
|
|
20240422,104900,158337180,16970,16980,16980,16970,7
|
|
20240422,104800,158218380,16970,16970,16970,16970,4
|
|
20240422,104700,158150500,16970,16970,16970,16970,0
|
|
20240422,104600,158150500,16970,16970,16970,16970,11
|
|
20240422,104500,157963830,16970,16980,16980,16970,13
|
|
20240422,104400,157743210,16970,16970,16970,16970,0
|
|
20240422,104300,157743210,16970,16970,16970,16970,1
|
|
20240422,104200,157726240,16980,16980,16980,16970,37
|
|
20240422,104100,157098220,16970,16970,16970,16970,0
|
|
20240422,104000,157098220,16970,16980,16980,16970,15
|
|
20240422,103900,156843660,16970,16970,16970,16970,15
|
|
20240422,103800,156589110,16970,16970,16970,16970,2
|
|
20240422,103700,156555170,16970,16970,16970,16970,2
|
|
20240422,103600,156521230,16970,16970,16970,16970,26
|
|
20240422,103500,156080010,16980,16980,16980,16980,1
|
|
20240422,103400,156063030,16980,16970,16980,16970,17
|
|
20240422,103300,155774530,16970,16980,16980,16970,21
|
|
20240422,103200,155418060,16980,16980,16980,16980,0
|
|
20240422,103100,155418060,16980,16980,16980,16980,80
|
|
20240422,103000,154059660,16970,16970,16970,16970,0
|
|
20240422,102900,154059660,16970,16980,16980,16970,22
|
|
20240422,102800,153686310,16970,16970,16970,16970,0
|
|
20240422,102700,153686310,16970,16990,16990,16970,94
|
|
20240422,102600,152090230,16990,16990,16990,16990,455
|
|
20240422,102500,144359780,16990,16990,16990,16990,38
|
|
20240422,102400,143714160,16990,16990,16990,16990,38
|
|
20240422,102300,143068540,16990,16990,16990,16990,27
|
|
20240422,102200,142609810,16990,16990,16990,16990,49
|
|
20240422,102100,141777300,17000,16990,17000,16990,38
|
|
20240422,102000,141131670,16990,16990,16990,16990,21
|
|
20240422,101900,140774880,16990,17000,17000,16990,9
|
|
20240422,101800,140621960,16990,16990,16990,16990,13
|
|
20240422,101700,140401090,16990,16990,16990,16990,15
|
|
20240422,101600,140146240,16990,17010,17010,16990,302
|
|
20240422,101500,135012500,17030,17030,17030,17030,0
|
|
20240422,101400,135012500,17030,17030,17030,17030,0
|
|
20240422,101300,135012500,17030,17030,17030,17030,0
|
|
20240422,101200,135012500,17030,17030,17030,17030,1
|
|
20240422,101100,134995470,17040,17040,17040,17040,0
|
|
20240422,101000,134995470,17040,17020,17040,17020,73
|
|
20240422,100900,133752890,17020,17020,17020,17020,0
|
|
20240422,100800,133752890,17020,17020,17020,17020,1
|
|
20240422,100700,133735870,17020,17020,17020,17020,0
|
|
20240422,100600,133735870,17020,17020,17020,17020,0
|
|
20240422,100500,133735870,17020,17010,17020,17010,43
|
|
20240422,100400,133004310,17020,17020,17020,17020,0
|
|
20240422,100300,133004310,17020,17020,17020,17020,2
|
|
20240422,100200,132970270,16990,16990,16990,16990,0
|
|
20240422,100100,132970270,16990,16990,16990,16990,0
|
|
20240422,100000,132970270,16990,17030,17030,16990,51
|
|
20240422,095900,132103680,17030,17000,17030,17000,5
|
|
20240422,095800,132018650,17020,17020,17020,17020,0
|
|
20240422,095700,132018650,17020,17020,17020,17020,0
|
|
20240422,095600,132018650,17020,17010,17020,17010,82
|
|
20240422,095500,130623650,17010,17010,17010,17010,1
|
|
20240422,095400,130606640,17000,17000,17000,17000,0
|
|
20240422,095300,130606640,17000,17000,17000,17000,0
|
|
20240422,095200,130606640,17000,16990,17000,16990,69
|
|
20240422,095100,129433890,16990,16990,16990,16990,160
|
|
20240422,095000,126715490,16970,16970,16970,16970,11
|
|
20240422,094900,126528820,16990,16990,16990,16990,32
|
|
20240422,094800,125985140,17000,16980,17000,16970,333
|
|
20240422,094700,120328920,16980,16980,16980,16980,25
|
|
20240422,094600,119904420,16980,16990,16990,16980,24
|
|
20240422,094500,119496890,16980,16980,16980,16980,26
|
|
20240422,094400,119055410,16980,16980,16980,16980,27
|
|
20240422,094300,118596950,16980,16980,16980,16980,100
|
|
20240422,094200,116898950,16970,16970,16970,16970,0
|
|
20240422,094100,116898950,16970,16970,16970,16970,0
|
|
20240422,094000,116898950,16970,16990,16990,16970,11
|
|
20240422,093900,116712260,17040,16990,17040,16990,49
|
|
20240422,093800,115879500,16980,17110,17110,16980,511
|
|
20240422,093700,107198190,17110,17130,17130,17110,93
|
|
20240422,093600,105606750,17120,16980,17130,16980,2017
|
|
20240422,093500,71122000,16980,16970,16980,16970,44
|
|
20240422,093400,70375240,16970,16970,16970,16970,11
|
|
20240422,093300,70188570,16970,16980,16980,16970,16
|
|
20240422,093200,69917000,16980,16970,16980,16970,64
|
|
20240422,093100,68830830,16970,16980,16980,16970,81
|
|
20240422,093000,67455750,16990,16990,16990,16990,3
|
|
20240422,092900,67404780,17000,17010,17010,17000,390
|
|
20240422,092800,60774670,17020,17020,17020,17020,0
|
|
20240422,092700,60774670,17020,17020,17020,17020,0
|
|
20240422,092600,60774670,17020,17020,17020,17020,1
|
|
20240422,092500,60757650,17020,17020,17020,17020,1
|
|
20240422,092400,60740630,17010,17010,17010,17010,23
|
|
20240422,092300,60349400,17010,17030,17030,17010,25
|
|
20240422,092200,59924090,17040,17040,17040,17040,1
|
|
20240422,092100,59907050,17050,17050,17050,17050,0
|
|
20240422,092000,59907050,17050,17040,17050,17040,29
|
|
20240422,091900,59412790,17040,17040,17040,17040,0
|
|
20240422,091800,59412790,17040,17050,17050,17020,296
|
|
20240422,091700,54372220,17050,17050,17050,17050,0
|
|
20240422,091600,54372220,17050,17010,17050,17010,284
|
|
20240422,091500,49533030,17030,17030,17030,17030,56
|
|
20240422,091400,48579350,17030,17030,17040,17030,584
|
|
20240422,091300,38633330,17030,17020,17030,17020,20
|
|
20240422,091200,38292840,17000,17000,17000,17000,11
|
|
20240422,091100,38105840,16990,17110,17110,16990,656
|
|
20240422,091000,26887720,17110,17120,17120,17110,88
|
|
20240422,090900,25381670,17120,17120,17120,17120,28
|
|
20240422,090800,24902310,17120,17100,17120,17100,226
|
|
20240422,090700,21034750,17100,17000,17100,17000,471
|
|
20240422,090600,12998500,17000,17000,17000,16940,106
|
|
20240422,090500,11199720,17000,17000,17000,16940,51
|
|
20240422,090400,10334490,16940,16940,16940,16940,0
|
|
20240422,090300,10334490,16940,16960,16960,16940,103
|
|
20240422,090200,8588930,16940,17060,17060,16940,5
|
|
20240422,090100,8503980,17070,17070,17070,17070,44
|
|
20240422,090000,7752900,17070,17070,17080,17070,449
|