600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185700,563974480,16790,16790,16790,16790,696
|
|
20240423,185600,563974480,16790,16790,16790,16790,0
|
|
20240423,185500,563974480,16790,16790,16790,16790,0
|
|
20240423,185400,563974480,16790,16790,16790,16790,0
|
|
20240423,185300,563974480,16790,16790,16790,16790,0
|
|
20240423,185200,563974480,16790,16790,16790,16790,0
|
|
20240423,185100,563974480,16790,16790,16790,16790,0
|
|
20240423,185000,563974480,16790,16790,16790,16790,0
|
|
20240423,184900,563974480,16790,16790,16790,16790,0
|
|
20240423,184800,563974480,16790,16790,16790,16790,0
|
|
20240423,184700,563974480,16790,16790,16790,16790,0
|
|
20240423,184600,563974480,16790,16790,16790,16790,0
|
|
20240423,184500,563974480,16790,16790,16790,16790,0
|
|
20240423,184400,563974480,16790,16790,16790,16790,0
|
|
20240423,184300,563974480,16790,16790,16790,16790,0
|
|
20240423,184200,563974480,16790,16790,16790,16790,0
|
|
20240423,184100,563974480,16790,16790,16790,16790,0
|
|
20240423,184000,563974480,16790,16790,16790,16790,0
|
|
20240423,183900,563974480,16790,16790,16790,16790,0
|
|
20240423,183800,563974480,16790,16790,16790,16790,0
|
|
20240423,183700,563974480,16790,16790,16790,16790,0
|
|
20240423,183600,563974480,16790,16790,16790,16790,0
|
|
20240423,183500,563974480,16790,16790,16790,16790,0
|
|
20240423,183400,563974480,16790,16790,16790,16790,0
|
|
20240423,183300,563974480,16790,16790,16790,16790,0
|
|
20240423,183200,563974480,16790,16790,16790,16790,0
|
|
20240423,183100,563974480,16790,16790,16790,16790,0
|
|
20240423,183000,563974480,16790,16790,16790,16790,0
|
|
20240423,182900,563974480,16790,16790,16790,16790,0
|
|
20240423,182800,563974480,16790,16790,16790,16790,0
|
|
20240423,182700,563974480,16790,16790,16790,16790,696
|
|
20240423,182600,563974480,16790,16790,16790,16790,0
|
|
20240423,182500,563974480,16790,16790,16790,16790,0
|
|
20240423,182400,563974480,16790,16790,16790,16790,0
|
|
20240423,182300,563974480,16790,16790,16790,16790,0
|
|
20240423,182200,563974480,16790,16790,16790,16790,0
|
|
20240423,182100,563974480,16790,16790,16790,16790,0
|
|
20240423,182000,563974480,16790,16790,16790,16790,0
|
|
20240423,181900,563974480,16790,16790,16790,16790,0
|
|
20240423,181800,563974480,16790,16790,16790,16790,0
|
|
20240423,181700,563974480,16790,16790,16790,16790,0
|
|
20240423,181600,563974480,16790,16790,16790,16790,0
|
|
20240423,181500,563974480,16790,16790,16790,16790,0
|
|
20240423,181400,563974480,16790,16790,16790,16790,0
|
|
20240423,181300,563974480,16790,16790,16790,16790,0
|
|
20240423,181200,563974480,16790,16790,16790,16790,0
|
|
20240423,181100,563974480,16790,16790,16790,16790,0
|
|
20240423,181000,563974480,16790,16790,16790,16790,0
|
|
20240423,180900,563974480,16790,16790,16790,16790,0
|
|
20240423,180800,563974480,16790,16790,16790,16790,0
|
|
20240423,180700,563974480,16790,16790,16790,16790,0
|
|
20240423,180600,563974480,16790,16790,16790,16790,0
|
|
20240423,180500,563974480,16790,16790,16790,16790,0
|
|
20240423,180400,563974480,16790,16790,16790,16790,0
|
|
20240423,180300,563974480,16790,16790,16790,16790,0
|
|
20240423,180200,563974480,16790,16790,16790,16790,0
|
|
20240423,180100,563974480,16790,16790,16790,16790,0
|
|
20240423,180000,563974480,16790,16790,16790,16790,0
|
|
20240423,175900,563974480,16790,16790,16790,16790,0
|
|
20240423,175800,563974480,16790,16790,16790,16790,0
|
|
20240423,175700,563974480,16790,16790,16790,16790,696
|
|
20240423,175600,563974480,16790,16790,16790,16790,0
|
|
20240423,175500,563974480,16790,16790,16790,16790,0
|
|
20240423,175400,563974480,16790,16790,16790,16790,0
|
|
20240423,175300,563974480,16790,16790,16790,16790,0
|
|
20240423,175200,563974480,16790,16790,16790,16790,0
|
|
20240423,175100,563974480,16790,16790,16790,16790,0
|
|
20240423,175000,563974480,16790,16790,16790,16790,0
|
|
20240423,174900,563974480,16790,16790,16790,16790,0
|
|
20240423,174800,563974480,16790,16790,16790,16790,0
|
|
20240423,174700,563974480,16790,16790,16790,16790,0
|
|
20240423,174600,563974480,16790,16790,16790,16790,0
|
|
20240423,174500,563974480,16790,16790,16790,16790,0
|
|
20240423,174400,563974480,16790,16790,16790,16790,0
|
|
20240423,174300,563974480,16790,16790,16790,16790,0
|
|
20240423,174200,563974480,16790,16790,16790,16790,0
|
|
20240423,174100,563974480,16790,16790,16790,16790,0
|
|
20240423,174000,563974480,16790,16790,16790,16790,0
|
|
20240423,173900,563974480,16790,16790,16790,16790,0
|
|
20240423,173800,563974480,16790,16790,16790,16790,0
|
|
20240423,173700,563974480,16790,16790,16790,16790,0
|
|
20240423,173600,563974480,16790,16790,16790,16790,0
|
|
20240423,173500,563974480,16790,16790,16790,16790,0
|
|
20240423,173400,563974480,16790,16790,16790,16790,0
|
|
20240423,173300,563974480,16790,16790,16790,16790,0
|
|
20240423,173200,563974480,16790,16790,16790,16790,0
|
|
20240423,173100,563974480,16790,16790,16790,16790,0
|
|
20240423,173000,563974480,16790,16790,16790,16790,0
|
|
20240423,172900,563974480,16790,16790,16790,16790,0
|
|
20240423,172800,563974480,16790,16790,16790,16790,0
|
|
20240423,172700,563974480,16790,16790,16790,16790,696
|
|
20240423,172600,563974480,16790,16790,16790,16790,0
|
|
20240423,172500,563974480,16790,16790,16790,16790,0
|
|
20240423,172400,563974480,16790,16790,16790,16790,0
|
|
20240423,172300,563974480,16790,16790,16790,16790,0
|
|
20240423,172200,563974480,16790,16790,16790,16790,0
|
|
20240423,172100,563974480,16790,16790,16790,16790,0
|
|
20240423,172000,563974480,16790,16790,16790,16790,0
|
|
20240423,171900,563974480,16790,16790,16790,16790,0
|
|
20240423,171800,563974480,16790,16790,16790,16790,0
|
|
20240423,171700,563974480,16790,16790,16790,16790,0
|
|
20240423,171600,563974480,16790,16790,16790,16790,0
|
|
20240423,171500,563974480,16790,16790,16790,16790,0
|
|
20240423,171400,563974480,16790,16790,16790,16790,0
|
|
20240423,171300,563974480,16790,16790,16790,16790,0
|
|
20240423,171200,563974480,16790,16790,16790,16790,0
|
|
20240423,171100,563974480,16790,16790,16790,16790,0
|
|
20240423,171000,563974480,16790,16790,16790,16790,0
|
|
20240423,170900,563974480,16790,16790,16790,16790,0
|
|
20240423,170800,563974480,16790,16790,16790,16790,0
|
|
20240423,170700,563974480,16790,16790,16790,16790,0
|
|
20240423,170600,563974480,16790,16790,16790,16790,0
|
|
20240423,170500,563974480,16790,16790,16790,16790,0
|
|
20240423,170400,563974480,16790,16790,16790,16790,0
|
|
20240423,170300,563974480,16790,16790,16790,16790,0
|
|
20240423,170200,563974480,16790,16790,16790,16790,0
|
|
20240423,170100,563974480,16790,16790,16790,16790,0
|
|
20240423,170000,563974480,16790,16790,16790,16790,0
|
|
20240423,165900,563974480,16790,16790,16790,16790,0
|
|
20240423,165800,563974480,16790,16790,16790,16790,0
|
|
20240423,165700,563974480,16790,16790,16790,16790,696
|
|
20240423,165600,563974480,16790,16790,16790,16790,0
|
|
20240423,165500,563974480,16790,16790,16790,16790,0
|
|
20240423,165400,563974480,16790,16790,16790,16790,0
|
|
20240423,165300,563974480,16790,16790,16790,16790,0
|
|
20240423,165200,563974480,16790,16790,16790,16790,0
|
|
20240423,165100,563974480,16790,16790,16790,16790,0
|
|
20240423,165000,563974480,16790,16790,16790,16790,0
|
|
20240423,164900,563974480,16790,16790,16790,16790,0
|
|
20240423,164800,563974480,16790,16790,16790,16790,0
|
|
20240423,164700,563974480,16790,16790,16790,16790,0
|
|
20240423,164600,563974480,16790,16790,16790,16790,0
|
|
20240423,164500,563974480,16790,16790,16790,16790,0
|
|
20240423,164400,563974480,16790,16790,16790,16790,0
|
|
20240423,164300,563974480,16790,16790,16790,16790,0
|
|
20240423,164200,563974480,16790,16790,16790,16790,0
|
|
20240423,164100,563974480,16790,16790,16790,16790,0
|
|
20240423,164000,563974480,16790,16790,16790,16790,0
|
|
20240423,163900,563974480,16790,16790,16790,16790,0
|
|
20240423,163800,563974480,16790,16790,16790,16790,0
|
|
20240423,163700,563974480,16790,16790,16790,16790,0
|
|
20240423,163600,563974480,16790,16790,16790,16790,0
|
|
20240423,163500,563974480,16790,16790,16790,16790,0
|
|
20240423,163400,563974480,16790,16790,16790,16790,0
|
|
20240423,163300,563974480,16790,16790,16790,16790,0
|
|
20240423,163200,563974480,16790,16790,16790,16790,0
|
|
20240423,163100,563974480,16790,16790,16790,16790,0
|
|
20240423,163000,563974480,16790,16790,16790,16790,0
|
|
20240423,162900,563974480,16790,16790,16790,16790,0
|
|
20240423,162800,563974480,16790,16790,16790,16790,0
|
|
20240423,162700,563974480,16790,16790,16790,16790,696
|
|
20240423,162600,563974480,16790,16790,16790,16790,0
|
|
20240423,162500,563974480,16790,16790,16790,16790,0
|
|
20240423,162400,563974480,16790,16790,16790,16790,0
|
|
20240423,162300,563974480,16790,16790,16790,16790,0
|
|
20240423,162200,563974480,16790,16790,16790,16790,0
|
|
20240423,162100,563974480,16790,16790,16790,16790,0
|
|
20240423,162000,563974480,16790,16790,16790,16790,0
|
|
20240423,161900,563974480,16790,16790,16790,16790,0
|
|
20240423,161800,563974480,16790,16790,16790,16790,0
|
|
20240423,161700,563974480,16790,16790,16790,16790,0
|
|
20240423,161600,563974480,16790,16790,16790,16790,0
|
|
20240423,161500,563974480,16790,16790,16790,16790,0
|
|
20240423,161400,563974480,16790,16790,16790,16790,0
|
|
20240423,161300,563974480,16790,16790,16790,16790,0
|
|
20240423,161200,563974480,16790,16790,16790,16790,0
|
|
20240423,161100,563974480,16790,16790,16790,16790,0
|
|
20240423,161000,563974480,16790,16790,16790,16790,0
|
|
20240423,160900,563974480,16790,16790,16790,16790,0
|
|
20240423,160800,563974480,16790,16790,16790,16790,0
|
|
20240423,160700,563974480,16790,16790,16790,16790,0
|
|
20240423,160600,563974480,16790,16790,16790,16790,0
|
|
20240423,160500,563974480,16790,16790,16790,16790,0
|
|
20240423,160400,563974480,16790,16790,16790,16790,0
|
|
20240423,160300,563974480,16790,16790,16790,16790,0
|
|
20240423,160200,563974480,16790,16790,16790,16790,0
|
|
20240423,160100,563974480,16790,16790,16790,16790,0
|
|
20240423,160000,563974480,16790,16790,16790,16790,0
|
|
20240423,155900,563974480,16790,16790,16790,16790,0
|
|
20240423,155800,563974480,16790,16790,16790,16790,0
|
|
20240423,155700,563974480,16790,16790,16790,16790,696
|
|
20240423,155600,563974480,16790,16790,16790,16790,0
|
|
20240423,155500,563974480,16790,16790,16790,16790,0
|
|
20240423,155400,563974480,16790,16790,16790,16790,0
|
|
20240423,155300,563974480,16790,16790,16790,16790,0
|
|
20240423,155200,563974480,16790,16790,16790,16790,0
|
|
20240423,155100,563974480,16790,16790,16790,16790,0
|
|
20240423,155000,563974480,16790,16790,16790,16790,0
|
|
20240423,154900,563974480,16790,16790,16790,16790,0
|
|
20240423,154800,563974480,16790,16790,16790,16790,0
|
|
20240423,154700,563974480,16790,16790,16790,16790,0
|
|
20240423,154600,563974480,16790,16790,16790,16790,0
|
|
20240423,154500,563974480,16790,16790,16790,16790,0
|
|
20240423,154400,563974480,16790,16790,16790,16790,0
|
|
20240423,154300,563974480,16790,16790,16790,16790,0
|
|
20240423,154200,563974480,16790,16790,16790,16790,0
|
|
20240423,154100,563974480,16790,16790,16790,16790,0
|
|
20240423,154000,563974480,16790,16790,16790,16790,0
|
|
20240423,153900,563974480,16790,16790,16790,16790,0
|
|
20240423,153800,563974480,16790,16790,16790,16790,0
|
|
20240423,153700,563974480,16790,16790,16790,16790,0
|
|
20240423,153600,563974480,16790,16790,16790,16790,0
|
|
20240423,153500,563974480,16790,16790,16790,16790,0
|
|
20240423,153400,563974480,16790,16790,16790,16790,0
|
|
20240423,153300,563974480,16790,16790,16790,16790,0
|
|
20240423,153200,563974480,16790,16790,16790,16790,0
|
|
20240423,153100,563974480,16790,16790,16790,16790,0
|
|
20240423,153000,563974480,16790,16790,16790,16790,696
|
|
20240423,152900,552288640,16750,16750,16750,16750,0
|
|
20240423,152800,552288640,16750,16750,16750,16750,0
|
|
20240423,152700,552288640,16750,16750,16750,16750,0
|
|
20240423,152600,552288640,16750,16750,16750,16750,0
|
|
20240423,152500,552288640,16750,16750,16750,16750,0
|
|
20240423,152400,552288640,16750,16750,16750,16750,0
|
|
20240423,152300,552288640,16750,16750,16750,16750,0
|
|
20240423,152200,552288640,16750,16750,16750,16750,0
|
|
20240423,152100,552288640,16750,16750,16750,16750,0
|
|
20240423,152000,552288640,16750,16750,16750,16750,0
|
|
20240423,151900,552288640,16750,16750,16760,16750,93
|
|
20240423,151800,550730720,16750,16780,16780,16750,497
|
|
20240423,151700,542404770,16790,16780,16790,16780,86
|
|
20240423,151600,540961360,16780,16780,16780,16780,50
|
|
20240423,151500,540122360,16780,16780,16780,16780,29
|
|
20240423,151400,539635740,16810,16810,16810,16810,0
|
|
20240423,151300,539635740,16810,16780,16810,16780,12
|
|
20240423,151200,539434090,16780,16780,16780,16780,0
|
|
20240423,151100,539434090,16780,16800,16800,16780,178
|
|
20240423,151000,536445230,16790,16790,16790,16790,11
|
|
20240423,150900,536260540,16800,16790,16800,16790,364
|
|
20240423,150800,530148860,16790,16800,16800,16790,36
|
|
20240423,150700,529544250,16800,16800,16800,16800,49
|
|
20240423,150600,528721050,16790,16800,16800,16790,33
|
|
20240423,150500,528166750,16800,16800,16800,16800,30
|
|
20240423,150400,527662750,16800,16800,16800,16800,2
|
|
20240423,150300,527629150,16800,16800,16800,16800,0
|
|
20240423,150200,527629150,16800,16800,16800,16800,0
|
|
20240423,150100,527629150,16800,16800,16800,16800,0
|
|
20240423,150000,527629150,16800,16800,16800,16800,59
|
|
20240423,145900,526637950,16810,16810,16810,16810,200
|
|
20240423,145800,523275950,16810,16810,16810,16810,20
|
|
20240423,145700,522939750,16810,16810,16810,16810,484
|
|
20240423,145600,514803710,16800,16800,16800,16800,0
|
|
20240423,145500,514803710,16800,16800,16800,16800,27
|
|
20240423,145400,514350110,16800,16800,16800,16800,0
|
|
20240423,145300,514350110,16800,16800,16800,16800,0
|
|
20240423,145200,514350110,16800,16800,16800,16800,0
|
|
20240423,145100,514350110,16800,16780,16800,16780,387
|
|
20240423,145000,507849620,16780,16770,16780,16770,578
|
|
20240423,144900,498154820,16760,16760,16760,16760,0
|
|
20240423,144800,498154820,16760,16760,16760,16760,0
|
|
20240423,144700,498154820,16760,16750,16760,16750,522
|
|
20240423,144600,489407100,16750,16750,16750,16750,10
|
|
20240423,144500,489239600,16750,16750,16750,16750,118
|
|
20240423,144400,487263100,16750,16750,16750,16750,1
|
|
20240423,144300,487246350,16750,16750,16750,16750,1
|
|
20240423,144200,487229600,16760,16760,16760,16760,0
|
|
20240423,144100,487229600,16760,16760,16760,16760,19
|
|
20240423,144000,486911160,16760,16760,16760,16760,0
|
|
20240423,143900,486911160,16760,16760,16760,16760,1
|
|
20240423,143800,486894400,16750,16760,16760,16750,59
|
|
20240423,143700,485906090,16770,16770,16770,16770,0
|
|
20240423,143600,485906090,16770,16770,16770,16770,1
|
|
20240423,143500,485889320,16770,16770,16770,16770,0
|
|
20240423,143400,485889320,16770,16770,16770,16770,0
|
|
20240423,143300,485889320,16770,16770,16770,16770,0
|
|
20240423,143200,485889320,16770,16770,16770,16770,1
|
|
20240423,143100,485872550,16750,16750,16750,16750,0
|
|
20240423,143000,485872550,16750,16750,16750,16750,0
|
|
20240423,142900,485872550,16750,16750,16750,16750,0
|
|
20240423,142800,485872550,16750,16770,16780,16750,468
|
|
20240423,142700,478022640,16760,16760,16760,16760,0
|
|
20240423,142600,478022640,16760,16760,16760,16760,0
|
|
20240423,142500,478022640,16760,16760,16770,16760,11
|
|
20240423,142400,477838270,16750,16750,16750,16750,0
|
|
20240423,142300,477838270,16750,16750,16750,16750,0
|
|
20240423,142200,477838270,16750,16760,16760,16750,24
|
|
20240423,142100,477436190,16760,16760,16760,16760,0
|
|
20240423,142000,477436190,16760,16750,16760,16750,222
|
|
20240423,141900,473715780,16750,16750,16750,16750,0
|
|
20240423,141800,473715780,16750,16750,16750,16750,0
|
|
20240423,141700,473715780,16750,16750,16750,16750,0
|
|
20240423,141600,473715780,16750,16750,16750,16750,23
|
|
20240423,141500,473330530,16770,16770,16770,16770,51
|
|
20240423,141400,472475260,16770,16770,16770,16770,0
|
|
20240423,141300,472475260,16770,16770,16770,16770,52
|
|
20240423,141200,471603220,16770,16770,16770,16770,2
|
|
20240423,141100,471569680,16770,16780,16780,16770,34
|
|
20240423,141000,470999430,16790,16790,16790,16790,212
|
|
20240423,140900,467439950,16800,16800,16800,16800,0
|
|
20240423,140800,467439950,16800,16800,16800,16800,0
|
|
20240423,140700,467439950,16800,16790,16800,16790,7
|
|
20240423,140600,467322370,16780,16780,16780,16780,18
|
|
20240423,140500,467020330,16780,16780,16780,16780,60
|
|
20240423,140400,466013530,16790,16790,16790,16790,0
|
|
20240423,140300,466013530,16790,16790,16790,16790,60
|
|
20240423,140200,465006130,16790,16790,16790,16790,100
|
|
20240423,140100,463327130,16780,16780,16780,16780,25
|
|
20240423,140000,462907630,16790,16790,16790,16790,1
|
|
20240423,135900,462890840,16780,16780,16780,16780,0
|
|
20240423,135800,462890840,16780,16780,16780,16780,31
|
|
20240423,135700,462370660,16780,16780,16780,16780,10
|
|
20240423,135600,462202860,16800,16800,16800,16800,0
|
|
20240423,135500,462202860,16800,16780,16800,16780,3
|
|
20240423,135400,462152480,16800,16800,16800,16800,10
|
|
20240423,135300,461984480,16820,16820,16820,16820,0
|
|
20240423,135200,461984480,16820,16820,16820,16820,0
|
|
20240423,135100,461984480,16820,16820,16820,16820,0
|
|
20240423,135000,461984480,16820,16820,16820,16820,0
|
|
20240423,134900,461984480,16820,16820,16820,16820,0
|
|
20240423,134800,461984480,16820,16820,16820,16820,10
|
|
20240423,134700,461816280,16830,16810,16830,16770,131
|
|
20240423,134600,459613100,16830,16830,16830,16830,60
|
|
20240423,134500,458603300,16830,16830,16830,16830,2
|
|
20240423,134400,458569640,16830,16820,16840,16820,124
|
|
20240423,134300,456482750,16820,16810,16820,16810,144
|
|
20240423,134200,454060950,16800,16800,16800,16800,28
|
|
20240423,134100,453590550,16770,16800,16800,16770,8
|
|
20240423,134000,453456180,16800,16800,16800,16800,0
|
|
20240423,133900,453456180,16800,16800,16800,16800,1
|
|
20240423,133800,453439380,16810,16810,16810,16810,0
|
|
20240423,133700,453439380,16810,16800,16810,16800,354
|
|
20240423,133600,447489800,16800,16800,16800,16800,37
|
|
20240423,133500,446868200,16810,16810,16810,16810,0
|
|
20240423,133400,446868200,16810,16810,16810,16810,0
|
|
20240423,133300,446868200,16810,16810,16810,16800,719
|
|
20240423,133200,434781920,16810,16810,16810,16810,89
|
|
20240423,133100,433285830,16800,16800,16800,16800,0
|
|
20240423,133000,433285830,16800,16800,16800,16800,14
|
|
20240423,132900,433050630,16810,16810,16810,16810,0
|
|
20240423,132800,433050630,16810,16810,16810,16810,10
|
|
20240423,132700,432882530,16820,16800,16820,16800,25
|
|
20240423,132600,432462490,16820,16820,16820,16820,2
|
|
20240423,132500,432428850,16810,16800,16810,16800,19
|
|
20240423,132400,432109480,16800,16800,16800,16800,0
|
|
20240423,132300,432109480,16800,16800,16800,16800,29
|
|
20240423,132200,431622280,16800,16800,16800,16800,1
|
|
20240423,132100,431605480,16820,16800,16820,16800,235
|
|
20240423,132000,427653820,16800,16780,16810,16780,1233
|
|
20240423,131900,406936220,16770,16770,16770,16770,0
|
|
20240423,131800,406936220,16770,16750,16770,16750,307
|
|
20240423,131700,401789580,16750,16750,16750,16750,7
|
|
20240423,131600,401672330,16750,16750,16750,16750,139
|
|
20240423,131500,399344080,16750,16750,16750,16750,1
|
|
20240423,131400,399327330,16750,16750,16750,16750,12
|
|
20240423,131300,399126330,16760,16760,16760,16760,1
|
|
20240423,131200,399109570,16760,16760,16760,16760,0
|
|
20240423,131100,399109570,16760,16750,16760,16750,51
|
|
20240423,131000,398255310,16750,16750,16750,16750,500
|
|
20240423,130900,389880310,16740,16740,16740,16740,0
|
|
20240423,130800,389880310,16740,16750,16760,16740,71
|
|
20240423,130700,388691150,16760,16760,16760,16760,0
|
|
20240423,130600,388691150,16760,16760,16760,16760,0
|
|
20240423,130500,388691150,16760,16760,16760,16760,1
|
|
20240423,130400,388674390,16770,16770,16770,16770,0
|
|
20240423,130300,388674390,16770,16770,16770,16770,0
|
|
20240423,130200,388674390,16770,16770,16770,16770,0
|
|
20240423,130100,388674390,16770,16770,16770,16770,1
|
|
20240423,130000,388657620,16770,16750,16770,16750,450
|
|
20240423,125900,381112720,16740,16740,16740,16740,0
|
|
20240423,125800,381112720,16740,16740,16740,16740,0
|
|
20240423,125700,381112720,16740,16740,16740,16740,52
|
|
20240423,125600,380242240,16760,16750,16760,16750,29
|
|
20240423,125500,379756480,16750,16750,16750,16750,2
|
|
20240423,125400,379722980,16750,16750,16750,16750,0
|
|
20240423,125300,379722980,16750,16750,16750,16750,7
|
|
20240423,125200,379605730,16730,16730,16730,16730,34
|
|
20240423,125100,379036910,16730,16750,16750,16730,253
|
|
20240423,125000,374799390,16760,16760,16760,16760,40
|
|
20240423,124900,374128990,16760,16750,16760,16750,530
|
|
20240423,124800,365249330,16750,16750,16750,16750,0
|
|
20240423,124700,365249330,16750,16750,16750,16750,1
|
|
20240423,124600,365232580,16740,16740,16740,16740,0
|
|
20240423,124500,365232580,16740,16740,16740,16740,88
|
|
20240423,124400,363759460,16740,16740,16740,16740,0
|
|
20240423,124300,363759460,16740,16740,16740,16740,1
|
|
20240423,124200,363742720,16730,16740,16740,16730,159
|
|
20240423,124100,361082150,16750,16750,16750,16750,0
|
|
20240423,124000,361082150,16750,16750,16750,16750,0
|
|
20240423,123900,361082150,16750,16750,16750,16750,0
|
|
20240423,123800,361082150,16750,16750,16750,16750,0
|
|
20240423,123700,361082150,16750,16750,16750,16750,0
|
|
20240423,123600,361082150,16750,16750,16750,16750,0
|
|
20240423,123500,361082150,16750,16740,16750,16740,100
|
|
20240423,123400,359407450,16740,16740,16740,16740,0
|
|
20240423,123300,359407450,16740,16730,16740,16730,28
|
|
20240423,123200,358938990,16730,16730,16730,16730,0
|
|
20240423,123100,358938990,16730,16730,16730,16730,0
|
|
20240423,123000,358938990,16730,16720,16730,16720,33
|
|
20240423,122900,358387210,16720,16720,16720,16720,0
|
|
20240423,122800,358387210,16720,16710,16720,16700,220
|
|
20240423,122700,354711480,16700,16700,16700,16700,0
|
|
20240423,122600,354711480,16700,16700,16700,16700,8
|
|
20240423,122500,354577880,16700,16700,16700,16700,0
|
|
20240423,122400,354577880,16700,16700,16700,16700,100
|
|
20240423,122300,352907880,16710,16710,16710,16710,0
|
|
20240423,122200,352907880,16710,16710,16710,16710,10
|
|
20240423,122100,352740780,16710,16710,16710,16710,0
|
|
20240423,122000,352740780,16710,16710,16710,16710,139
|
|
20240423,121900,350418090,16710,16710,16710,16710,9
|
|
20240423,121800,350267700,16710,16710,16710,16710,0
|
|
20240423,121700,350267700,16710,16710,16710,16710,43
|
|
20240423,121600,349549170,16710,16710,16710,16710,100
|
|
20240423,121500,347878170,16710,16710,16710,16710,1
|
|
20240423,121400,347861460,16710,16730,16730,16710,105
|
|
20240423,121300,346106810,16730,16730,16730,16730,30
|
|
20240423,121200,345604910,16720,16720,16720,16720,0
|
|
20240423,121100,345604910,16720,16720,16720,16720,30
|
|
20240423,121000,345103310,16710,16720,16720,16710,64
|
|
20240423,120900,344033730,16720,16720,16720,16720,10
|
|
20240423,120800,343866530,16720,16720,16720,16720,2
|
|
20240423,120700,343833090,16730,16730,16730,16730,0
|
|
20240423,120600,343833090,16730,16730,16730,16730,0
|
|
20240423,120500,343833090,16730,16730,16730,16730,1
|
|
20240423,120400,343816360,16730,16730,16730,16730,1
|
|
20240423,120300,343799630,16730,16720,16730,16710,70
|
|
20240423,120200,342629310,16730,16720,16730,16720,49
|
|
20240423,120100,341810020,16720,16720,16720,16720,0
|
|
20240423,120000,341810020,16720,16720,16720,16720,1
|
|
20240423,115900,341793300,16710,16710,16710,16710,0
|
|
20240423,115800,341793300,16710,16710,16710,16710,0
|
|
20240423,115700,341793300,16710,16710,16710,16710,0
|
|
20240423,115600,341793300,16710,16710,16710,16710,22
|
|
20240423,115500,341425680,16710,16710,16710,16710,1
|
|
20240423,115400,341408970,16710,16710,16720,16710,100
|
|
20240423,115300,339737420,16710,16710,16710,16710,5
|
|
20240423,115200,339653870,16710,16710,16710,16710,1
|
|
20240423,115100,339637160,16710,16710,16710,16710,7
|
|
20240423,115000,339520190,16710,16710,16710,16710,0
|
|
20240423,114900,339520190,16710,16710,16710,16710,0
|
|
20240423,114800,339520190,16710,16710,16710,16710,0
|
|
20240423,114700,339520190,16710,16710,16710,16710,127
|
|
20240423,114600,337398020,16710,16710,16710,16710,1
|
|
20240423,114500,337381310,16710,16710,16710,16710,0
|
|
20240423,114400,337381310,16710,16710,16710,16710,66
|
|
20240423,114300,336278450,16700,16700,16700,16700,0
|
|
20240423,114200,336278450,16700,16700,16700,16700,0
|
|
20240423,114100,336278450,16700,16700,16700,16700,0
|
|
20240423,114000,336278450,16700,16740,16740,16700,8
|
|
20240423,113900,336144640,16740,16740,16740,16740,1
|
|
20240423,113800,336127900,16750,16750,16750,16750,465
|
|
20240423,113700,328339150,16760,16760,16760,16760,5
|
|
20240423,113600,328255350,16760,16750,16760,16750,30
|
|
20240423,113500,327752560,16750,16750,16760,16750,38
|
|
20240423,113400,327116030,16740,16740,16740,16740,4
|
|
20240423,113300,327049070,16740,16720,16740,16720,249
|
|
20240423,113200,322883380,16710,16710,16710,16710,18
|
|
20240423,113100,322582600,16690,16690,16690,16690,0
|
|
20240423,113000,322582600,16690,16690,16690,16690,25
|
|
20240423,112900,322165350,16690,16710,16710,16690,56
|
|
20240423,112800,321230410,16720,16720,16720,16720,7
|
|
20240423,112700,321113370,16710,16710,16710,16710,0
|
|
20240423,112600,321113370,16710,16700,16710,16700,139
|
|
20240423,112500,318791910,16720,16720,16720,16720,20
|
|
20240423,112400,318457510,16720,16720,16720,16720,0
|
|
20240423,112300,318457510,16720,16720,16720,16720,38
|
|
20240423,112200,317822150,16720,16720,16730,16720,69
|
|
20240423,112100,316667880,16720,16720,16720,16720,18
|
|
20240423,112000,316366920,16720,16720,16720,16720,179
|
|
20240423,111900,313374040,16720,16720,16720,16720,0
|
|
20240423,111800,313374040,16720,16720,16720,16720,11
|
|
20240423,111700,313190120,16730,16710,16730,16710,26
|
|
20240423,111600,312755530,16730,16730,16730,16730,0
|
|
20240423,111500,312755530,16730,16730,16730,16730,2
|
|
20240423,111400,312722070,16720,16720,16720,16720,0
|
|
20240423,111300,312722070,16720,16720,16720,16720,101
|
|
20240423,111200,311033350,16720,16720,16720,16720,2
|
|
20240423,111100,310999910,16700,16700,16700,16700,0
|
|
20240423,111000,310999910,16700,16690,16720,16690,60
|
|
20240423,110900,309997840,16720,16690,16720,16690,129
|
|
20240423,110800,307842830,16680,16680,16680,16680,0
|
|
20240423,110700,307842830,16680,16680,16680,16680,36
|
|
20240423,110600,307242350,16660,16660,16660,16660,10
|
|
20240423,110500,307075750,16680,16670,16680,16670,16
|
|
20240423,110400,306809010,16650,16660,16660,16650,50
|
|
20240423,110300,305976040,16660,16660,16660,16660,0
|
|
20240423,110200,305976040,16660,16660,16660,16660,33
|
|
20240423,110100,305426260,16660,16660,16660,16660,404
|
|
20240423,110000,298695620,16650,16650,16650,16650,0
|
|
20240423,105900,298695620,16650,16640,16650,16640,53
|
|
20240423,105800,297813530,16630,16630,16630,16630,17
|
|
20240423,105700,297530820,16630,16630,16630,16630,0
|
|
20240423,105600,297530820,16630,16650,16650,16630,483
|
|
20240423,105500,289490350,16650,16660,16660,16650,506
|
|
20240423,105400,281060890,16660,16660,16660,16660,0
|
|
20240423,105300,281060890,16660,16660,16660,16660,3
|
|
20240423,105200,281010910,16660,16660,16660,16660,60
|
|
20240423,105100,280011310,16670,16670,16670,16670,179
|
|
20240423,105000,277027380,16670,16670,16670,16670,50
|
|
20240423,104900,276193880,16670,16670,16670,16670,53
|
|
20240423,104800,275310370,16690,16680,16690,16680,4
|
|
20240423,104700,275243620,16680,16680,16680,16680,74
|
|
20240423,104600,274009300,16690,16690,16690,16690,3
|
|
20240423,104500,273959230,16690,16690,16690,16690,0
|
|
20240423,104400,273959230,16690,16680,16690,16680,90
|
|
20240423,104300,272457600,16680,16680,16680,16680,0
|
|
20240423,104200,272457600,16680,16680,16680,16680,0
|
|
20240423,104100,272457600,16680,16680,16680,16680,228
|
|
20240423,104000,268654560,16670,16660,16670,16660,72
|
|
20240423,103900,267454500,16660,16660,16660,16660,12
|
|
20240423,103800,267254580,16660,16660,16660,16660,0
|
|
20240423,103700,267254580,16660,16660,16660,16660,0
|
|
20240423,103600,267254580,16660,16660,16670,16660,10
|
|
20240423,103500,267087940,16680,16680,16680,16680,1
|
|
20240423,103400,267071260,16660,16660,16660,16660,19
|
|
20240423,103300,266754720,16680,16670,16680,16670,123
|
|
20240423,103200,264703370,16660,16660,16660,16660,0
|
|
20240423,103100,264703370,16660,16670,16670,16660,39
|
|
20240423,103000,264053350,16670,16670,16670,16670,0
|
|
20240423,102900,264053350,16670,16670,16670,16670,0
|
|
20240423,102800,264053350,16670,16700,16700,16670,23
|
|
20240423,102700,263669680,16700,16700,16700,16700,0
|
|
20240423,102600,263669680,16700,16700,16700,16700,0
|
|
20240423,102500,263669680,16700,16700,16700,16700,19
|
|
20240423,102400,263352380,16710,16700,16710,16700,37
|
|
20240423,102300,262734160,16700,16700,16700,16700,9
|
|
20240423,102200,262583860,16700,16710,16710,16700,48
|
|
20240423,102100,261781990,16700,16700,16700,16700,0
|
|
20240423,102000,261781990,16700,16700,16700,16700,65
|
|
20240423,101900,260696490,16680,16680,16680,16680,3
|
|
20240423,101800,260646450,16700,16700,16700,16700,45
|
|
20240423,101700,259894950,16700,16690,16700,16690,25
|
|
20240423,101600,259477490,16680,16670,16680,16670,231
|
|
20240423,101500,255626420,16670,16670,16670,16670,0
|
|
20240423,101400,255626420,16670,16670,16670,16670,0
|
|
20240423,101300,255626420,16670,16660,16670,16660,29
|
|
20240423,101200,255143030,16650,16650,16650,16650,48
|
|
20240423,101100,254343830,16630,16630,16630,16630,0
|
|
20240423,101000,254343830,16630,16630,16630,16630,181
|
|
20240423,100900,251333800,16630,16640,16640,16630,25
|
|
20240423,100800,250918040,16640,16640,16640,16640,35
|
|
20240423,100700,250335640,16640,16620,16640,16620,17
|
|
20240423,100600,250052980,16590,16590,16590,16590,32
|
|
20240423,100500,249522100,16620,16610,16620,16590,1180
|
|
20240423,100400,229935410,16610,16610,16610,16610,29
|
|
20240423,100300,229453720,16640,16630,16640,16600,3211
|
|
20240423,100200,176136950,16630,16650,16660,16630,537
|
|
20240423,100100,167205490,16660,16660,16660,16660,1
|
|
20240423,100000,167188830,16650,16650,16650,16650,0
|
|
20240423,095900,167188830,16650,16670,16670,16650,25
|
|
20240423,095800,166772450,16670,16670,16670,16670,3
|
|
20240423,095700,166722440,16660,16660,16660,16660,6
|
|
20240423,095600,166622480,16650,16650,16650,16650,16
|
|
20240423,095500,166356080,16680,16680,16680,16680,0
|
|
20240423,095400,166356080,16680,16680,16680,16680,0
|
|
20240423,095300,166356080,16680,16680,16680,16680,0
|
|
20240423,095200,166356080,16680,16670,16680,16670,174
|
|
20240423,095100,163455450,16660,16660,16660,16660,14
|
|
20240423,095000,163222210,16660,16660,16660,16660,30
|
|
20240423,094900,162722410,16640,16660,16660,16640,21
|
|
20240423,094800,162372940,16650,16650,16650,16650,1
|
|
20240423,094700,162356290,16650,16650,16670,16650,3
|
|
20240423,094600,162306320,16650,16660,16660,16650,33
|
|
20240423,094500,161756830,16660,16660,16660,16660,6
|
|
20240423,094400,161656870,16660,16650,16660,16650,39
|
|
20240423,094300,161007270,16650,16650,16650,16650,82
|
|
20240423,094200,159641970,16660,16660,16660,16660,473
|
|
20240423,094100,151761790,16660,16670,16670,16660,649
|
|
20240423,094000,140943260,16670,16670,16690,16670,56
|
|
20240423,093900,140009640,16680,16690,16690,16680,2
|
|
20240423,093800,139976270,16680,16680,16680,16680,3
|
|
20240423,093700,139926230,16690,16690,16690,16690,0
|
|
20240423,093600,139926230,16690,16670,16690,16670,14
|
|
20240423,093500,139692640,16670,16670,16670,16670,1
|
|
20240423,093400,139675970,16670,16700,16700,16670,47
|
|
20240423,093300,138891460,16700,16700,16700,16700,602
|
|
20240423,093200,128838060,16730,16730,16730,16730,0
|
|
20240423,093100,128838060,16730,16680,16730,16680,51
|
|
20240423,093000,127986280,16720,16670,16720,16670,260
|
|
20240423,092900,123641340,16670,16670,16670,16670,57
|
|
20240423,092800,122691150,16670,16670,16670,16670,17
|
|
20240423,092700,122407760,16720,16720,16720,16720,0
|
|
20240423,092600,122407760,16720,16680,16720,16680,199
|
|
20240423,092500,119088360,16680,16680,16680,16680,100
|
|
20240423,092400,117420360,16770,16770,16770,16770,2
|
|
20240423,092300,117386820,16770,16720,16770,16720,1000
|
|
20240423,092200,100626680,16650,16680,16700,16650,1007
|
|
20240423,092100,83842480,16700,16660,16700,16660,47
|
|
20240423,092000,83057620,16660,16690,16700,16660,503
|
|
20240423,091900,74659210,16660,16660,16660,16660,11
|
|
20240423,091800,74475950,16690,16680,16690,16680,61
|
|
20240423,091700,73458150,16680,16680,16680,16680,127
|
|
20240423,091600,71339790,16650,16650,16650,16650,0
|
|
20240423,091500,71339790,16650,16630,16650,16630,90
|
|
20240423,091400,69841310,16610,16610,16610,16610,1
|
|
20240423,091300,69824700,16600,16610,16610,16600,100
|
|
20240423,091200,68164690,16600,16600,16600,16600,10
|
|
20240423,091100,67998690,16600,16600,16600,16600,119
|
|
20240423,091000,66023290,16660,16610,16660,16600,349
|
|
20240423,090900,60224070,16610,16620,16620,16610,26
|
|
20240423,090800,59792180,16650,16650,16650,16650,0
|
|
20240423,090700,59792180,16650,16650,16650,16650,0
|
|
20240423,090600,59792180,16650,16690,16690,16650,52
|
|
20240423,090500,58925900,16690,16650,16690,16650,692
|
|
20240423,090400,47385420,16650,16620,16650,16620,785
|
|
20240423,090300,34324820,16630,16630,16630,16630,1272
|
|
20240423,090200,13171460,16560,16560,16560,16560,42
|
|
20240423,090100,12475940,16550,16570,16570,16550,346
|
|
20240423,090000,6748840,16580,16580,16670,16580,399
|