693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,203000,211200420,16980,16980,16980,16980,911
|
|
20240403,202900,211200420,16980,16980,16980,16980,0
|
|
20240403,202800,211200420,16980,16980,16980,16980,0
|
|
20240403,202700,211200420,16980,16980,16980,16980,0
|
|
20240403,202600,211200420,16980,16980,16980,16980,0
|
|
20240403,202500,211200420,16980,16980,16980,16980,0
|
|
20240403,202400,211200420,16980,16980,16980,16980,0
|
|
20240403,202300,211200420,16980,16980,16980,16980,0
|
|
20240403,202200,211200420,16980,16980,16980,16980,0
|
|
20240403,202100,211200420,16980,16980,16980,16980,0
|
|
20240403,202000,211200420,16980,16980,16980,16980,0
|
|
20240403,201900,211200420,16980,16980,16980,16980,0
|
|
20240403,201800,211200420,16980,16980,16980,16980,0
|
|
20240403,201700,211200420,16980,16980,16980,16980,0
|
|
20240403,201600,211200420,16980,16980,16980,16980,0
|
|
20240403,201500,211200420,16980,16980,16980,16980,0
|
|
20240403,201400,211200420,16980,16980,16980,16980,0
|
|
20240403,201300,211200420,16980,16980,16980,16980,0
|
|
20240403,201200,211200420,16980,16980,16980,16980,0
|
|
20240403,201100,211200420,16980,16980,16980,16980,0
|
|
20240403,201000,211200420,16980,16980,16980,16980,0
|
|
20240403,200900,211200420,16980,16980,16980,16980,0
|
|
20240403,200800,211200420,16980,16980,16980,16980,0
|
|
20240403,200700,211200420,16980,16980,16980,16980,0
|
|
20240403,200600,211200420,16980,16980,16980,16980,0
|
|
20240403,200500,211200420,16980,16980,16980,16980,0
|
|
20240403,200400,211200420,16980,16980,16980,16980,0
|
|
20240403,200300,211200420,16980,16980,16980,16980,0
|
|
20240403,200200,211200420,16980,16980,16980,16980,0
|
|
20240403,200100,211200420,16980,16980,16980,16980,0
|
|
20240403,200000,211200420,16980,16980,16980,16980,911
|
|
20240403,195900,211200420,16980,16980,16980,16980,0
|
|
20240403,195800,211200420,16980,16980,16980,16980,0
|
|
20240403,195700,211200420,16980,16980,16980,16980,0
|
|
20240403,195600,211200420,16980,16980,16980,16980,0
|
|
20240403,195500,211200420,16980,16980,16980,16980,0
|
|
20240403,195400,211200420,16980,16980,16980,16980,0
|
|
20240403,195300,211200420,16980,16980,16980,16980,0
|
|
20240403,195200,211200420,16980,16980,16980,16980,0
|
|
20240403,195100,211200420,16980,16980,16980,16980,0
|
|
20240403,195000,211200420,16980,16980,16980,16980,0
|
|
20240403,194900,211200420,16980,16980,16980,16980,0
|
|
20240403,194800,211200420,16980,16980,16980,16980,0
|
|
20240403,194700,211200420,16980,16980,16980,16980,0
|
|
20240403,194600,211200420,16980,16980,16980,16980,0
|
|
20240403,194500,211200420,16980,16980,16980,16980,0
|
|
20240403,194400,211200420,16980,16980,16980,16980,0
|
|
20240403,194300,211200420,16980,16980,16980,16980,0
|
|
20240403,194200,211200420,16980,16980,16980,16980,0
|
|
20240403,194100,211200420,16980,16980,16980,16980,0
|
|
20240403,194000,211200420,16980,16980,16980,16980,0
|
|
20240403,193900,211200420,16980,16980,16980,16980,0
|
|
20240403,193800,211200420,16980,16980,16980,16980,0
|
|
20240403,193700,211200420,16980,16980,16980,16980,0
|
|
20240403,193600,211200420,16980,16980,16980,16980,0
|
|
20240403,193500,211200420,16980,16980,16980,16980,0
|
|
20240403,193400,211200420,16980,16980,16980,16980,0
|
|
20240403,193300,211200420,16980,16980,16980,16980,0
|
|
20240403,193200,211200420,16980,16980,16980,16980,0
|
|
20240403,193100,211200420,16980,16980,16980,16980,0
|
|
20240403,193000,211200420,16980,16980,16980,16980,911
|
|
20240403,192900,211200420,16980,16980,16980,16980,0
|
|
20240403,192800,211200420,16980,16980,16980,16980,0
|
|
20240403,192700,211200420,16980,16980,16980,16980,0
|
|
20240403,192600,211200420,16980,16980,16980,16980,0
|
|
20240403,192500,211200420,16980,16980,16980,16980,0
|
|
20240403,192400,211200420,16980,16980,16980,16980,0
|
|
20240403,192300,211200420,16980,16980,16980,16980,0
|
|
20240403,192200,211200420,16980,16980,16980,16980,0
|
|
20240403,192100,211200420,16980,16980,16980,16980,0
|
|
20240403,192000,211200420,16980,16980,16980,16980,0
|
|
20240403,191900,211200420,16980,16980,16980,16980,0
|
|
20240403,191800,211200420,16980,16980,16980,16980,0
|
|
20240403,191700,211200420,16980,16980,16980,16980,0
|
|
20240403,191600,211200420,16980,16980,16980,16980,0
|
|
20240403,191500,211200420,16980,16980,16980,16980,0
|
|
20240403,191400,211200420,16980,16980,16980,16980,0
|
|
20240403,191300,211200420,16980,16980,16980,16980,0
|
|
20240403,191200,211200420,16980,16980,16980,16980,0
|
|
20240403,191100,211200420,16980,16980,16980,16980,0
|
|
20240403,191000,211200420,16980,16980,16980,16980,0
|
|
20240403,190900,211200420,16980,16980,16980,16980,0
|
|
20240403,190800,211200420,16980,16980,16980,16980,0
|
|
20240403,190700,211200420,16980,16980,16980,16980,0
|
|
20240403,190600,211200420,16980,16980,16980,16980,0
|
|
20240403,190500,211200420,16980,16980,16980,16980,0
|
|
20240403,190400,211200420,16980,16980,16980,16980,0
|
|
20240403,190300,211200420,16980,16980,16980,16980,0
|
|
20240403,190200,211200420,16980,16980,16980,16980,0
|
|
20240403,190100,211200420,16980,16980,16980,16980,0
|
|
20240403,190000,211200420,16980,16980,16980,16980,911
|
|
20240403,185900,211200420,16980,16980,16980,16980,0
|
|
20240403,185800,211200420,16980,16980,16980,16980,0
|
|
20240403,185700,211200420,16980,16980,16980,16980,0
|
|
20240403,185600,211200420,16980,16980,16980,16980,0
|
|
20240403,185500,211200420,16980,16980,16980,16980,0
|
|
20240403,185400,211200420,16980,16980,16980,16980,0
|
|
20240403,185300,211200420,16980,16980,16980,16980,0
|
|
20240403,185200,211200420,16980,16980,16980,16980,0
|
|
20240403,185100,211200420,16980,16980,16980,16980,0
|
|
20240403,185000,211200420,16980,16980,16980,16980,0
|
|
20240403,184900,211200420,16980,16980,16980,16980,0
|
|
20240403,184800,211200420,16980,16980,16980,16980,0
|
|
20240403,184700,211200420,16980,16980,16980,16980,0
|
|
20240403,184600,211200420,16980,16980,16980,16980,0
|
|
20240403,184500,211200420,16980,16980,16980,16980,0
|
|
20240403,184400,211200420,16980,16980,16980,16980,0
|
|
20240403,184300,211200420,16980,16980,16980,16980,0
|
|
20240403,184200,211200420,16980,16980,16980,16980,0
|
|
20240403,184100,211200420,16980,16980,16980,16980,0
|
|
20240403,184000,211200420,16980,16980,16980,16980,0
|
|
20240403,183900,211200420,16980,16980,16980,16980,0
|
|
20240403,183800,211200420,16980,16980,16980,16980,0
|
|
20240403,183700,211200420,16980,16980,16980,16980,0
|
|
20240403,183600,211200420,16980,16980,16980,16980,0
|
|
20240403,183500,211200420,16980,16980,16980,16980,0
|
|
20240403,183400,211200420,16980,16980,16980,16980,0
|
|
20240403,183300,211200420,16980,16980,16980,16980,0
|
|
20240403,183200,211200420,16980,16980,16980,16980,0
|
|
20240403,183100,211200420,16980,16980,16980,16980,0
|
|
20240403,183000,211200420,16980,16980,16980,16980,911
|
|
20240403,182900,211200420,16980,16980,16980,16980,0
|
|
20240403,182800,211200420,16980,16980,16980,16980,0
|
|
20240403,182700,211200420,16980,16980,16980,16980,0
|
|
20240403,182600,211200420,16980,16980,16980,16980,0
|
|
20240403,182500,211200420,16980,16980,16980,16980,0
|
|
20240403,182400,211200420,16980,16980,16980,16980,0
|
|
20240403,182300,211200420,16980,16980,16980,16980,0
|
|
20240403,182200,211200420,16980,16980,16980,16980,0
|
|
20240403,182100,211200420,16980,16980,16980,16980,0
|
|
20240403,182000,211200420,16980,16980,16980,16980,0
|
|
20240403,181900,211200420,16980,16980,16980,16980,0
|
|
20240403,181800,211200420,16980,16980,16980,16980,0
|
|
20240403,181700,211200420,16980,16980,16980,16980,0
|
|
20240403,181600,211200420,16980,16980,16980,16980,0
|
|
20240403,181500,211200420,16980,16980,16980,16980,0
|
|
20240403,181400,211200420,16980,16980,16980,16980,0
|
|
20240403,181300,211200420,16980,16980,16980,16980,0
|
|
20240403,181200,211200420,16980,16980,16980,16980,0
|
|
20240403,181100,211200420,16980,16980,16980,16980,0
|
|
20240403,181000,211200420,16980,16980,16980,16980,0
|
|
20240403,180900,211200420,16980,16980,16980,16980,0
|
|
20240403,180800,211200420,16980,16980,16980,16980,0
|
|
20240403,180700,211200420,16980,16980,16980,16980,0
|
|
20240403,180600,211200420,16980,16980,16980,16980,0
|
|
20240403,180500,211200420,16980,16980,16980,16980,0
|
|
20240403,180400,211200420,16980,16980,16980,16980,0
|
|
20240403,180300,211200420,16980,16980,16980,16980,0
|
|
20240403,180200,211200420,16980,16980,16980,16980,0
|
|
20240403,180100,211200420,16980,16980,16980,16980,0
|
|
20240403,180000,211200420,16980,16980,16980,16980,911
|
|
20240403,175900,211200420,16980,16980,16980,16980,0
|
|
20240403,175800,211200420,16980,16980,16980,16980,0
|
|
20240403,175700,211200420,16980,16980,16980,16980,0
|
|
20240403,175600,211200420,16980,16980,16980,16980,0
|
|
20240403,175500,211200420,16980,16980,16980,16980,0
|
|
20240403,175400,211200420,16980,16980,16980,16980,0
|
|
20240403,175300,211200420,16980,16980,16980,16980,0
|
|
20240403,175200,211200420,16980,16980,16980,16980,0
|
|
20240403,175100,211200420,16980,16980,16980,16980,0
|
|
20240403,175000,211200420,16980,16980,16980,16980,0
|
|
20240403,174900,211200420,16980,16980,16980,16980,0
|
|
20240403,174800,211200420,16980,16980,16980,16980,0
|
|
20240403,174700,211200420,16980,16980,16980,16980,0
|
|
20240403,174600,211200420,16980,16980,16980,16980,0
|
|
20240403,174500,211200420,16980,16980,16980,16980,0
|
|
20240403,174400,211200420,16980,16980,16980,16980,0
|
|
20240403,174300,211200420,16980,16980,16980,16980,0
|
|
20240403,174200,211200420,16980,16980,16980,16980,0
|
|
20240403,174100,211200420,16980,16980,16980,16980,0
|
|
20240403,174000,211200420,16980,16980,16980,16980,0
|
|
20240403,173900,211200420,16980,16980,16980,16980,0
|
|
20240403,173800,211200420,16980,16980,16980,16980,0
|
|
20240403,173700,211200420,16980,16980,16980,16980,0
|
|
20240403,173600,211200420,16980,16980,16980,16980,0
|
|
20240403,173500,211200420,16980,16980,16980,16980,0
|
|
20240403,173400,211200420,16980,16980,16980,16980,0
|
|
20240403,173300,211200420,16980,16980,16980,16980,0
|
|
20240403,173200,211200420,16980,16980,16980,16980,0
|
|
20240403,173100,211200420,16980,16980,16980,16980,0
|
|
20240403,173000,211200420,16980,16980,16980,16980,911
|
|
20240403,172900,211200420,16980,16980,16980,16980,0
|
|
20240403,172800,211200420,16980,16980,16980,16980,0
|
|
20240403,172700,211200420,16980,16980,16980,16980,0
|
|
20240403,172600,211200420,16980,16980,16980,16980,0
|
|
20240403,172500,211200420,16980,16980,16980,16980,0
|
|
20240403,172400,211200420,16980,16980,16980,16980,0
|
|
20240403,172300,211200420,16980,16980,16980,16980,0
|
|
20240403,172200,211200420,16980,16980,16980,16980,0
|
|
20240403,172100,211200420,16980,16980,16980,16980,0
|
|
20240403,172000,211200420,16980,16980,16980,16980,0
|
|
20240403,171900,211200420,16980,16980,16980,16980,0
|
|
20240403,171800,211200420,16980,16980,16980,16980,0
|
|
20240403,171700,211200420,16980,16980,16980,16980,0
|
|
20240403,171600,211200420,16980,16980,16980,16980,0
|
|
20240403,171500,211200420,16980,16980,16980,16980,0
|
|
20240403,171400,211200420,16980,16980,16980,16980,0
|
|
20240403,171300,211200420,16980,16980,16980,16980,0
|
|
20240403,171200,211200420,16980,16980,16980,16980,0
|
|
20240403,171100,211200420,16980,16980,16980,16980,0
|
|
20240403,171000,211200420,16980,16980,16980,16980,0
|
|
20240403,170900,211200420,16980,16980,16980,16980,0
|
|
20240403,170800,211200420,16980,16980,16980,16980,0
|
|
20240403,170700,211200420,16980,16980,16980,16980,0
|
|
20240403,170600,211200420,16980,16980,16980,16980,0
|
|
20240403,170500,211200420,16980,16980,16980,16980,0
|
|
20240403,170400,211200420,16980,16980,16980,16980,0
|
|
20240403,170300,211200420,16980,16980,16980,16980,0
|
|
20240403,170200,211200420,16980,16980,16980,16980,0
|
|
20240403,170100,211200420,16980,16980,16980,16980,0
|
|
20240403,170000,211200420,16980,16980,16980,16980,911
|
|
20240403,165900,211200420,16980,16980,16980,16980,0
|
|
20240403,165800,211200420,16980,16980,16980,16980,0
|
|
20240403,165700,211200420,16980,16980,16980,16980,0
|
|
20240403,165600,211200420,16980,16980,16980,16980,0
|
|
20240403,165500,211200420,16980,16980,16980,16980,0
|
|
20240403,165400,211200420,16980,16980,16980,16980,0
|
|
20240403,165300,211200420,16980,16980,16980,16980,0
|
|
20240403,165200,211200420,16980,16980,16980,16980,0
|
|
20240403,165100,211200420,16980,16980,16980,16980,0
|
|
20240403,165000,211200420,16980,16980,16980,16980,0
|
|
20240403,164900,211200420,16980,16980,16980,16980,0
|
|
20240403,164800,211200420,16980,16980,16980,16980,0
|
|
20240403,164700,211200420,16980,16980,16980,16980,0
|
|
20240403,164600,211200420,16980,16980,16980,16980,0
|
|
20240403,164500,211200420,16980,16980,16980,16980,0
|
|
20240403,164400,211200420,16980,16980,16980,16980,0
|
|
20240403,164300,211200420,16980,16980,16980,16980,0
|
|
20240403,164200,211200420,16980,16980,16980,16980,0
|
|
20240403,164100,211200420,16980,16980,16980,16980,0
|
|
20240403,164000,211200420,16980,16980,16980,16980,0
|
|
20240403,163900,211200420,16980,16980,16980,16980,0
|
|
20240403,163800,211200420,16980,16980,16980,16980,0
|
|
20240403,163700,211200420,16980,16980,16980,16980,0
|
|
20240403,163600,211200420,16980,16980,16980,16980,0
|
|
20240403,163500,211200420,16980,16980,16980,16980,0
|
|
20240403,163400,211200420,16980,16980,16980,16980,0
|
|
20240403,163300,211200420,16980,16980,16980,16980,0
|
|
20240403,163200,211200420,16980,16980,16980,16980,0
|
|
20240403,163100,211200420,16980,16980,16980,16980,0
|
|
20240403,163000,211200420,16980,16980,16980,16980,911
|
|
20240403,162900,211200420,16980,16980,16980,16980,0
|
|
20240403,162800,211200420,16980,16980,16980,16980,0
|
|
20240403,162700,211200420,16980,16980,16980,16980,0
|
|
20240403,162600,211200420,16980,16980,16980,16980,0
|
|
20240403,162500,211200420,16980,16980,16980,16980,0
|
|
20240403,162400,211200420,16980,16980,16980,16980,0
|
|
20240403,162300,211200420,16980,16980,16980,16980,0
|
|
20240403,162200,211200420,16980,16980,16980,16980,0
|
|
20240403,162100,211200420,16980,16980,16980,16980,0
|
|
20240403,162000,211200420,16980,16980,16980,16980,0
|
|
20240403,161900,211200420,16980,16980,16980,16980,0
|
|
20240403,161800,211200420,16980,16980,16980,16980,0
|
|
20240403,161700,211200420,16980,16980,16980,16980,0
|
|
20240403,161600,211200420,16980,16980,16980,16980,0
|
|
20240403,161500,211200420,16980,16980,16980,16980,0
|
|
20240403,161400,211200420,16980,16980,16980,16980,0
|
|
20240403,161300,211200420,16980,16980,16980,16980,0
|
|
20240403,161200,211200420,16980,16980,16980,16980,0
|
|
20240403,161100,211200420,16980,16980,16980,16980,0
|
|
20240403,161000,211200420,16980,16980,16980,16980,0
|
|
20240403,160900,211200420,16980,16980,16980,16980,0
|
|
20240403,160800,211200420,16980,16980,16980,16980,0
|
|
20240403,160700,211200420,16980,16980,16980,16980,0
|
|
20240403,160600,211200420,16980,16980,16980,16980,0
|
|
20240403,160500,211200420,16980,16980,16980,16980,0
|
|
20240403,160400,211200420,16980,16980,16980,16980,0
|
|
20240403,160300,211200420,16980,16980,16980,16980,0
|
|
20240403,160200,211200420,16980,16980,16980,16980,0
|
|
20240403,160100,211200420,16980,16980,16980,16980,0
|
|
20240403,160000,211200420,16980,16980,16980,16980,911
|
|
20240403,155900,211200420,16980,16980,16980,16980,0
|
|
20240403,155800,211200420,16980,16980,16980,16980,0
|
|
20240403,155700,211200420,16980,16980,16980,16980,0
|
|
20240403,155600,211200420,16980,16980,16980,16980,0
|
|
20240403,155500,211200420,16980,16980,16980,16980,0
|
|
20240403,155400,211200420,16980,16980,16980,16980,0
|
|
20240403,155300,211200420,16980,16980,16980,16980,0
|
|
20240403,155200,211200420,16980,16980,16980,16980,0
|
|
20240403,155100,211200420,16980,16980,16980,16980,0
|
|
20240403,155000,211200420,16980,16980,16980,16980,0
|
|
20240403,154900,211200420,16980,16980,16980,16980,0
|
|
20240403,154800,211200420,16980,16980,16980,16980,0
|
|
20240403,154700,211200420,16980,16980,16980,16980,0
|
|
20240403,154600,211200420,16980,16980,16980,16980,0
|
|
20240403,154500,211200420,16980,16980,16980,16980,0
|
|
20240403,154400,211200420,16980,16980,16980,16980,0
|
|
20240403,154300,211200420,16980,16980,16980,16980,0
|
|
20240403,154200,211200420,16980,16980,16980,16980,0
|
|
20240403,154100,211200420,16980,16980,16980,16980,0
|
|
20240403,154000,211200420,16980,16980,16980,16980,0
|
|
20240403,153900,211200420,16980,16980,16980,16980,0
|
|
20240403,153800,211200420,16980,16980,16980,16980,0
|
|
20240403,153700,211200420,16980,16980,16980,16980,0
|
|
20240403,153600,211200420,16980,16980,16980,16980,0
|
|
20240403,153500,211200420,16980,16980,16980,16980,0
|
|
20240403,153400,211200420,16980,16980,16980,16980,0
|
|
20240403,153300,211200420,16980,16980,16980,16980,0
|
|
20240403,153200,211200420,16980,16980,16980,16980,0
|
|
20240403,153100,211200420,16980,16980,16980,16980,0
|
|
20240403,153000,211200420,16980,16980,16980,16980,1822
|
|
20240403,152900,195731640,16920,16920,16920,16920,0
|
|
20240403,152800,195731640,16920,16920,16920,16920,0
|
|
20240403,152700,195731640,16920,16920,16920,16920,0
|
|
20240403,152600,195731640,16920,16920,16920,16920,0
|
|
20240403,152500,195731640,16920,16920,16920,16920,0
|
|
20240403,152400,195731640,16920,16920,16920,16920,0
|
|
20240403,152300,195731640,16920,16920,16920,16920,0
|
|
20240403,152200,195731640,16920,16920,16920,16920,0
|
|
20240403,152100,195731640,16920,16920,16920,16920,0
|
|
20240403,152000,195731640,16920,16920,16920,16920,0
|
|
20240403,151900,195731640,16920,16940,16970,16920,103
|
|
20240403,151800,193985400,16940,16940,16970,16930,18
|
|
20240403,151700,193680470,16940,16940,16940,16940,0
|
|
20240403,151600,193680470,16940,16940,16940,16940,253
|
|
20240403,151500,189394650,16940,16910,16940,16910,101
|
|
20240403,151400,187686710,16940,16940,16940,16940,0
|
|
20240403,151300,187686710,16940,16940,16940,16940,0
|
|
20240403,151200,187686710,16940,16940,16940,16940,6
|
|
20240403,151100,187585070,16940,16940,16940,16940,0
|
|
20240403,151000,187585070,16940,16910,16940,16900,92
|
|
20240403,150900,186029330,16910,16910,16940,16910,86
|
|
20240403,150800,184575040,16910,16940,16940,16910,52
|
|
20240403,150700,183695660,16910,16910,16910,16910,50
|
|
20240403,150600,182850160,16940,16940,16940,16940,1
|
|
20240403,150500,182833220,16910,16930,16930,16910,22
|
|
20240403,150400,182460920,16930,16930,16930,16930,60
|
|
20240403,150300,181445120,16970,16970,16970,16970,2
|
|
20240403,150200,181411180,16970,16970,16970,16970,0
|
|
20240403,150100,181411180,16970,16970,16970,16970,0
|
|
20240403,150000,181411180,16970,16970,16970,16970,0
|
|
20240403,145900,181411180,16970,16970,16970,16970,0
|
|
20240403,145800,181411180,16970,16970,16970,16970,0
|
|
20240403,145700,181411180,16970,16970,16970,16970,0
|
|
20240403,145600,181411180,16970,16930,16970,16920,196
|
|
20240403,145500,178093860,16970,16930,16970,16930,7
|
|
20240403,145400,177975310,16930,16970,16970,16930,101
|
|
20240403,145300,176261380,16970,16970,16970,16970,0
|
|
20240403,145200,176261380,16970,16970,16970,16970,0
|
|
20240403,145100,176261380,16970,16970,16970,16970,1
|
|
20240403,145000,176244410,16930,16930,16930,16930,0
|
|
20240403,144900,176244410,16930,16930,16930,16930,1
|
|
20240403,144800,176227480,16970,16970,16970,16970,3
|
|
20240403,144700,176176570,16970,16940,16970,16930,22
|
|
20240403,144600,175803850,16930,16930,16930,16930,200
|
|
20240403,144500,172417850,16930,16930,16930,16930,100
|
|
20240403,144400,170724850,16930,16930,16930,16930,0
|
|
20240403,144300,170724850,16930,16910,16930,16910,4
|
|
20240403,144200,170657190,16920,16920,16920,16920,0
|
|
20240403,144100,170657190,16920,16920,16920,16920,99
|
|
20240403,144000,168982110,16920,16920,16920,16920,0
|
|
20240403,143900,168982110,16920,16920,16920,16920,1
|
|
20240403,143800,168965190,16910,16910,16910,16910,150
|
|
20240403,143700,166428690,16910,16910,16910,16910,0
|
|
20240403,143600,166428690,16910,16910,16910,16910,1
|
|
20240403,143500,166411780,16920,16920,16920,16920,0
|
|
20240403,143400,166411780,16920,16920,16920,16920,0
|
|
20240403,143300,166411780,16920,16920,16920,16920,0
|
|
20240403,143200,166411780,16920,16920,16920,16880,56
|
|
20240403,143100,165466050,16910,16910,16910,16910,1
|
|
20240403,143000,165449140,16940,16940,16940,16940,0
|
|
20240403,142900,165449140,16940,16940,16940,16930,33
|
|
20240403,142800,164890130,16940,16940,16940,16940,1
|
|
20240403,142700,164873190,16950,16950,16950,16950,0
|
|
20240403,142600,164873190,16950,16950,16950,16950,1
|
|
20240403,142500,164856240,16970,16970,16970,16970,0
|
|
20240403,142400,164856240,16970,16970,16970,16970,0
|
|
20240403,142300,164856240,16970,16920,16970,16920,481
|
|
20240403,142200,156705250,16920,16920,16920,16920,0
|
|
20240403,142100,156705250,16920,16920,16920,16920,7
|
|
20240403,142000,156586810,16930,16930,16930,16930,0
|
|
20240403,141900,156586810,16930,16930,16930,16930,0
|
|
20240403,141800,156586810,16930,16930,16930,16930,0
|
|
20240403,141700,156586810,16930,16930,16930,16930,0
|
|
20240403,141600,156586810,16930,16930,16930,16900,221
|
|
20240403,141500,152847860,16950,16950,16950,16950,1
|
|
20240403,141400,152830910,16940,16940,16940,16940,52
|
|
20240403,141300,151950030,16940,16940,16940,16940,31
|
|
20240403,141200,151424890,16970,16970,16970,16970,0
|
|
20240403,141100,151424890,16970,16970,16970,16970,0
|
|
20240403,141000,151424890,16970,16970,16970,16970,1
|
|
20240403,140900,151407920,16970,16970,16970,16970,0
|
|
20240403,140800,151407920,16970,16970,16970,16970,0
|
|
20240403,140700,151407920,16970,16970,16970,16970,2
|
|
20240403,140600,151373980,16930,16930,16930,16930,400
|
|
20240403,140500,144601980,16970,16970,16970,16970,0
|
|
20240403,140400,144601980,16970,16970,16970,16970,1
|
|
20240403,140300,144585010,16970,16970,16970,16970,0
|
|
20240403,140200,144585010,16970,16970,16970,16970,0
|
|
20240403,140100,144585010,16970,16970,16970,16970,0
|
|
20240403,140000,144585010,16970,16970,16970,16970,0
|
|
20240403,135900,144585010,16970,16970,16970,16970,0
|
|
20240403,135800,144585010,16970,16970,16970,16970,0
|
|
20240403,135700,144585010,16970,16970,16970,16970,0
|
|
20240403,135600,144585010,16970,16970,16970,16970,0
|
|
20240403,135500,144585010,16970,16970,16970,16970,1
|
|
20240403,135400,144568040,16930,16940,16970,16930,315
|
|
20240403,135300,139229770,16930,16930,16930,16930,91
|
|
20240403,135200,137689140,16930,16930,16930,16930,0
|
|
20240403,135100,137689140,16930,16930,16930,16930,0
|
|
20240403,135000,137689140,16930,16930,16930,16930,0
|
|
20240403,134900,137689140,16930,16930,16930,16930,0
|
|
20240403,134800,137689140,16930,16930,16930,16930,0
|
|
20240403,134700,137689140,16930,16930,16930,16930,0
|
|
20240403,134600,137689140,16930,16920,16930,16920,33
|
|
20240403,134500,137130710,16920,16920,16920,16920,0
|
|
20240403,134400,137130710,16920,16910,16920,16910,67
|
|
20240403,134300,135997690,16950,16950,16950,16950,0
|
|
20240403,134200,135997690,16950,16950,16950,16950,4
|
|
20240403,134100,135929890,16950,16950,16950,16950,0
|
|
20240403,134000,135929890,16950,16950,16950,16950,0
|
|
20240403,133900,135929890,16950,16950,16950,16950,0
|
|
20240403,133800,135929890,16950,16950,16950,16950,0
|
|
20240403,133700,135929890,16950,16950,16950,16950,0
|
|
20240403,133600,135929890,16950,16950,16950,16950,0
|
|
20240403,133500,135929890,16950,16950,16950,16950,5
|
|
20240403,133400,135845140,16920,16920,16920,16920,173
|
|
20240403,133300,132917980,16960,16960,16960,16960,0
|
|
20240403,133200,132917980,16960,16960,16960,16960,0
|
|
20240403,133100,132917980,16960,16960,16960,16960,0
|
|
20240403,133000,132917980,16960,16960,16960,16960,0
|
|
20240403,132900,132917980,16960,16920,16960,16920,31
|
|
20240403,132800,132393260,16960,16960,16960,16960,0
|
|
20240403,132700,132393260,16960,16950,16960,16920,22
|
|
20240403,132600,132020620,16950,16950,16950,16950,1
|
|
20240403,132500,132003670,16920,16920,16920,16920,79
|
|
20240403,132400,130666990,16920,16920,16920,16920,0
|
|
20240403,132300,130666990,16920,16920,16920,16920,0
|
|
20240403,132200,130666990,16920,16920,16920,16920,0
|
|
20240403,132100,130666990,16920,16920,16920,16920,0
|
|
20240403,132000,130666990,16920,16910,16920,16910,3
|
|
20240403,131900,130616250,16920,16920,16920,16920,0
|
|
20240403,131800,130616250,16920,16920,16920,16920,5
|
|
20240403,131700,130531650,16920,16920,16920,16920,0
|
|
20240403,131600,130531650,16920,16920,16920,16920,59
|
|
20240403,131500,129533370,16920,16920,16920,16920,0
|
|
20240403,131400,129533370,16920,16920,16920,16920,0
|
|
20240403,131300,129533370,16920,16920,16920,16920,59
|
|
20240403,131200,128535090,16920,16920,16920,16920,5
|
|
20240403,131100,128450490,16920,16920,16920,16920,0
|
|
20240403,131000,128450490,16920,16920,16920,16920,0
|
|
20240403,130900,128450490,16920,16920,16920,16920,0
|
|
20240403,130800,128450490,16920,16920,16920,16920,0
|
|
20240403,130700,128450490,16920,16920,16920,16920,0
|
|
20240403,130600,128450490,16920,16920,16920,16920,0
|
|
20240403,130500,128450490,16920,16920,16920,16880,56
|
|
20240403,130400,127504970,16920,16920,16920,16920,0
|
|
20240403,130300,127504970,16920,16890,16920,16890,2
|
|
20240403,130200,127471160,16890,16890,16890,16890,1
|
|
20240403,130100,127454270,16920,16920,16920,16920,0
|
|
20240403,130000,127454270,16920,16920,16920,16920,0
|
|
20240403,125900,127454270,16920,16920,16920,16920,0
|
|
20240403,125800,127454270,16920,16910,16920,16910,60
|
|
20240403,125700,126439570,16960,16930,16960,16920,102
|
|
20240403,125600,124712660,16930,16880,16930,16880,500
|
|
20240403,125500,116257620,16880,16860,16880,16860,30
|
|
20240403,125400,115751800,16860,16860,16860,16860,0
|
|
20240403,125300,115751800,16860,16860,16860,16860,0
|
|
20240403,125200,115751800,16860,16860,16860,16860,0
|
|
20240403,125100,115751800,16860,16860,16860,16860,0
|
|
20240403,125000,115751800,16860,16860,16860,16860,0
|
|
20240403,124900,115751800,16860,16860,16860,16860,0
|
|
20240403,124800,115751800,16860,16860,16860,16860,5
|
|
20240403,124700,115667500,16880,16880,16880,16880,1
|
|
20240403,124600,115650620,16840,16840,16880,16840,10
|
|
20240403,124500,115482120,16830,16830,16830,16830,0
|
|
20240403,124400,115482120,16830,16830,16830,16830,65
|
|
20240403,124300,114388170,16850,16850,16850,16850,0
|
|
20240403,124200,114388170,16850,16850,16850,16850,26
|
|
20240403,124100,113950070,16880,16880,16880,16880,0
|
|
20240403,124000,113950070,16880,16880,16880,16880,0
|
|
20240403,123900,113950070,16880,16880,16880,16880,2
|
|
20240403,123800,113916310,16880,16880,16880,16880,0
|
|
20240403,123700,113916310,16880,16880,16880,16880,0
|
|
20240403,123600,113916310,16880,16880,16880,16880,0
|
|
20240403,123500,113916310,16880,16880,16880,16880,0
|
|
20240403,123400,113916310,16880,16880,16880,16880,0
|
|
20240403,123300,113916310,16880,16880,16880,16880,0
|
|
20240403,123200,113916310,16880,16880,16880,16880,0
|
|
20240403,123100,113916310,16880,16880,16880,16880,0
|
|
20240403,123000,113916310,16880,16870,16880,16870,2
|
|
20240403,122900,113882560,16860,16860,16860,16860,0
|
|
20240403,122800,113882560,16860,16860,16860,16860,0
|
|
20240403,122700,113882560,16860,16850,16860,16850,143
|
|
20240403,122600,111473000,16890,16890,16890,16890,0
|
|
20240403,122500,111473000,16890,16880,16890,16850,7
|
|
20240403,122400,111354940,16870,16860,16870,16850,64
|
|
20240403,122300,110275910,16870,16870,16880,16870,6
|
|
20240403,122200,110174680,16880,16880,16890,16880,31
|
|
20240403,122100,109651390,16910,16910,16910,16910,0
|
|
20240403,122000,109651390,16910,16910,16910,16910,0
|
|
20240403,121900,109651390,16910,16910,16910,16910,5
|
|
20240403,121800,109566840,16910,16910,16910,16910,88
|
|
20240403,121700,108078760,16910,16910,16910,16910,0
|
|
20240403,121600,108078760,16910,16910,16910,16910,0
|
|
20240403,121500,108078760,16910,16910,16910,16910,0
|
|
20240403,121400,108078760,16910,16910,16910,16910,0
|
|
20240403,121300,108078760,16910,16910,16910,16910,0
|
|
20240403,121200,108078760,16910,16910,16910,16910,0
|
|
20240403,121100,108078760,16910,16910,16910,16910,0
|
|
20240403,121000,108078760,16910,16910,16910,16910,0
|
|
20240403,120900,108078760,16910,16910,16910,16910,0
|
|
20240403,120800,108078760,16910,16910,16910,16910,0
|
|
20240403,120700,108078760,16910,16910,16910,16910,0
|
|
20240403,120600,108078760,16910,16910,16910,16910,0
|
|
20240403,120500,108078760,16910,16910,16910,16910,0
|
|
20240403,120400,108078760,16910,16870,16910,16870,3
|
|
20240403,120300,108028110,16870,16870,16870,16870,0
|
|
20240403,120200,108028110,16870,16870,16870,16870,62
|
|
20240403,120100,106982170,16910,16910,16910,16910,0
|
|
20240403,120000,106982170,16910,16910,16910,16910,0
|
|
20240403,115900,106982170,16910,16910,16910,16910,0
|
|
20240403,115800,106982170,16910,16910,16910,16910,0
|
|
20240403,115700,106982170,16910,16910,16910,16910,0
|
|
20240403,115600,106982170,16910,16910,16910,16910,0
|
|
20240403,115500,106982170,16910,16910,16910,16910,7
|
|
20240403,115400,106863800,16910,16910,16910,16910,0
|
|
20240403,115300,106863800,16910,16910,16910,16910,0
|
|
20240403,115200,106863800,16910,16910,16910,16910,0
|
|
20240403,115100,106863800,16910,16910,16910,16910,0
|
|
20240403,115000,106863800,16910,16910,16910,16910,0
|
|
20240403,114900,106863800,16910,16910,16910,16910,2
|
|
20240403,114800,106829980,16910,16910,16910,16910,0
|
|
20240403,114700,106829980,16910,16910,16910,16910,5
|
|
20240403,114600,106745430,16910,16910,16910,16910,1
|
|
20240403,114500,106728520,16870,16870,16870,16870,0
|
|
20240403,114400,106728520,16870,16870,16870,16870,66
|
|
20240403,114300,105615100,16910,16910,16910,16910,0
|
|
20240403,114200,105615100,16910,16910,16910,16910,0
|
|
20240403,114100,105615100,16910,16910,16910,16910,0
|
|
20240403,114000,105615100,16910,16900,16910,16900,7
|
|
20240403,113900,105496790,16910,16910,16910,16870,8
|
|
20240403,113800,105361590,16830,16830,16830,16830,103
|
|
20240403,113700,103628100,16870,16870,16870,16870,70
|
|
20240403,113600,102447200,16910,16910,16910,16910,5
|
|
20240403,113500,102362650,16910,16870,16910,16870,2
|
|
20240403,113400,102328870,16870,16870,16870,16870,54
|
|
20240403,113300,101417890,16870,16870,16870,16870,20
|
|
20240403,113200,101080490,16870,16870,16870,16870,0
|
|
20240403,113100,101080490,16870,16870,16870,16870,0
|
|
20240403,113000,101080490,16870,16870,16870,16870,30
|
|
20240403,112900,100574390,16870,16830,16870,16830,56
|
|
20240403,112800,99631110,16870,16870,16870,16870,0
|
|
20240403,112700,99631110,16870,16870,16870,16870,0
|
|
20240403,112600,99631110,16870,16870,16870,16870,0
|
|
20240403,112500,99631110,16870,16840,16870,16830,16
|
|
20240403,112400,99361450,16810,16810,16810,16810,36
|
|
20240403,112300,98756290,16870,16870,16870,16870,0
|
|
20240403,112200,98756290,16870,16870,16870,16870,0
|
|
20240403,112100,98756290,16870,16870,16870,16870,0
|
|
20240403,112000,98756290,16870,16870,16870,16870,0
|
|
20240403,111900,98756290,16870,16870,16870,16870,0
|
|
20240403,111800,98756290,16870,16830,16870,16830,34
|
|
20240403,111700,98183880,16830,16830,16830,16830,0
|
|
20240403,111600,98183880,16830,16830,16830,16830,0
|
|
20240403,111500,98183880,16830,16830,16830,16830,0
|
|
20240403,111400,98183880,16830,16830,16830,16830,2
|
|
20240403,111300,98150220,16810,16810,16810,16810,0
|
|
20240403,111200,98150220,16810,16820,16820,16810,90
|
|
20240403,111100,96637040,16830,16830,16830,16830,0
|
|
20240403,111000,96637040,16830,16830,16830,16830,3
|
|
20240403,110900,96586550,16830,16830,16830,16830,0
|
|
20240403,110800,96586550,16830,16830,16830,16830,0
|
|
20240403,110700,96586550,16830,16830,16830,16830,0
|
|
20240403,110600,96586550,16830,16830,16830,16830,0
|
|
20240403,110500,96586550,16830,16830,16830,16830,58
|
|
20240403,110400,95610410,16830,16830,16830,16830,0
|
|
20240403,110300,95610410,16830,16830,16830,16830,0
|
|
20240403,110200,95610410,16830,16820,16830,16820,5
|
|
20240403,110100,95526300,16860,16860,16860,16860,0
|
|
20240403,110000,95526300,16860,16860,16860,16860,0
|
|
20240403,105900,95526300,16860,16860,16860,16860,0
|
|
20240403,105800,95526300,16860,16860,16860,16860,0
|
|
20240403,105700,95526300,16860,16860,16860,16860,1
|
|
20240403,105600,95509440,16810,16810,16810,16810,0
|
|
20240403,105500,95509440,16810,16810,16810,16810,203
|
|
20240403,105400,92097010,16860,16860,16860,16860,0
|
|
20240403,105300,92097010,16860,16860,16860,16860,0
|
|
20240403,105200,92097010,16860,16860,16860,16860,0
|
|
20240403,105100,92097010,16860,16860,16860,16860,0
|
|
20240403,105000,92097010,16860,16860,16860,16860,0
|
|
20240403,104900,92097010,16860,16860,16860,16860,0
|
|
20240403,104800,92097010,16860,16860,16860,16860,1
|
|
20240403,104700,92080150,16860,16860,16860,16860,1
|
|
20240403,104600,92063290,16820,16820,16820,16820,30
|
|
20240403,104500,91558690,16820,16830,16830,16820,41
|
|
20240403,104400,90869000,16860,16860,16860,16860,0
|
|
20240403,104300,90869000,16860,16860,16860,16860,0
|
|
20240403,104200,90869000,16860,16860,16860,16860,90
|
|
20240403,104100,89351600,16860,16860,16860,16860,0
|
|
20240403,104000,89351600,16860,16860,16860,16860,0
|
|
20240403,103900,89351600,16860,16860,16860,16860,0
|
|
20240403,103800,89351600,16860,16860,16860,16860,0
|
|
20240403,103700,89351600,16860,16860,16860,16860,0
|
|
20240403,103600,89351600,16860,16860,16860,16860,0
|
|
20240403,103500,89351600,16860,16860,16860,16860,0
|
|
20240403,103400,89351600,16860,16860,16860,16860,0
|
|
20240403,103300,89351600,16860,16860,16860,16860,0
|
|
20240403,103200,89351600,16860,16860,16860,16860,9
|
|
20240403,103100,89199860,16860,16860,16860,16860,0
|
|
20240403,103000,89199860,16860,16860,16860,16860,0
|
|
20240403,102900,89199860,16860,16860,16860,16860,16
|
|
20240403,102800,88930100,16860,16820,16860,16820,19
|
|
20240403,102700,88610480,16860,16820,16860,16820,11
|
|
20240403,102600,88425420,16860,16860,16860,16860,1
|
|
20240403,102500,88408560,16860,16860,16860,16860,18
|
|
20240403,102400,88105080,16810,16810,16810,16810,29
|
|
20240403,102300,87617590,16830,16830,16830,16830,0
|
|
20240403,102200,87617590,16830,16830,16830,16830,0
|
|
20240403,102100,87617590,16830,16830,16830,16830,30
|
|
20240403,102000,87112690,16830,16830,16830,16830,12
|
|
20240403,101900,86910730,16830,16820,16830,16820,51
|
|
20240403,101800,86052900,16810,16820,16820,16810,71
|
|
20240403,101700,84859320,16830,16830,16830,16830,0
|
|
20240403,101600,84859320,16830,16830,16830,16830,6
|
|
20240403,101500,84758340,16830,16830,16830,16830,0
|
|
20240403,101400,84758340,16830,16830,16830,16830,0
|
|
20240403,101300,84758340,16830,16830,16830,16830,0
|
|
20240403,101200,84758340,16830,16830,16830,16830,0
|
|
20240403,101100,84758340,16830,16830,16830,16830,0
|
|
20240403,101000,84758340,16830,16830,16830,16830,0
|
|
20240403,100900,84758340,16830,16830,16830,16830,0
|
|
20240403,100800,84758340,16830,16830,16830,16830,0
|
|
20240403,100700,84758340,16830,16830,16830,16830,0
|
|
20240403,100600,84758340,16830,16830,16830,16830,0
|
|
20240403,100500,84758340,16830,16830,16830,16830,0
|
|
20240403,100400,84758340,16830,16830,16830,16830,0
|
|
20240403,100300,84758340,16830,16790,16830,16790,20
|
|
20240403,100200,84422140,16830,16830,16830,16830,20
|
|
20240403,100100,84085540,16860,16860,16860,16860,0
|
|
20240403,100000,84085540,16860,16860,16860,16860,22
|
|
20240403,095900,83714620,16860,16860,16860,16860,2
|
|
20240403,095800,83680900,16860,16840,16860,16840,211
|
|
20240403,095700,80126640,16840,16840,16840,16840,1
|
|
20240403,095600,80109800,16790,16830,16830,16790,109
|
|
20240403,095500,78278790,16830,16830,16830,16830,0
|
|
20240403,095400,78278790,16830,16830,16830,16830,0
|
|
20240403,095300,78278790,16830,16830,16830,16830,178
|
|
20240403,095200,75283050,16830,16830,16830,16830,40
|
|
20240403,095100,74609850,16830,16800,16830,16800,9
|
|
20240403,095000,74458620,16810,16840,16840,16810,112
|
|
20240403,094900,72573640,16840,16840,16840,16840,13
|
|
20240403,094800,72354720,16840,16840,16840,16840,0
|
|
20240403,094700,72354720,16840,16840,16840,16840,3
|
|
20240403,094600,72304200,16840,16830,16840,16830,24
|
|
20240403,094500,71900270,16830,16830,16830,16830,0
|
|
20240403,094400,71900270,16830,16840,16870,16830,6
|
|
20240403,094300,71799190,16800,16800,16800,16800,193
|
|
20240403,094200,68556790,16800,16800,16800,16800,1
|
|
20240403,094100,68539990,16860,16860,16860,16860,0
|
|
20240403,094000,68539990,16860,16810,16860,16770,443
|
|
20240403,093900,61101910,16870,16870,16870,16870,64
|
|
20240403,093800,60022230,16860,16870,16870,16860,281
|
|
20240403,093700,55284560,16860,16910,16910,16800,1820
|
|
20240403,093600,24691720,16820,16890,16890,16820,477
|
|
20240403,093500,16663630,16910,16910,16910,16910,0
|
|
20240403,093400,16663630,16910,16910,16910,16870,16
|
|
20240403,093300,16393230,16890,16870,16890,16870,127
|
|
20240403,093200,14250020,16870,16860,16870,16860,2
|
|
20240403,093100,14216290,16850,16830,16850,16830,112
|
|
20240403,093000,12329310,16840,16850,16850,16840,13
|
|
20240403,092900,12110370,16850,16850,16850,16850,4
|
|
20240403,092800,12042970,16860,16870,16870,16860,18
|
|
20240403,092700,11739420,16890,16890,16890,16890,0
|
|
20240403,092600,11739420,16890,16890,16890,16890,3
|
|
20240403,092500,11688750,16910,16910,16910,16910,0
|
|
20240403,092400,11688750,16910,16910,16910,16910,0
|
|
20240403,092300,11688750,16910,16910,16910,16910,12
|
|
20240403,092200,11485830,16900,16900,16900,16900,60
|
|
20240403,092100,10471830,16900,16900,16900,16900,223
|
|
20240403,092000,6703130,16900,16880,16900,16880,17
|
|
20240403,091900,6416110,16880,16880,16880,16880,0
|
|
20240403,091800,6416110,16880,16870,16880,16870,13
|
|
20240403,091700,6196770,16900,16900,16900,16900,1
|
|
20240403,091600,6179870,16930,16930,16930,16930,1
|
|
20240403,091500,6162940,16850,16850,16850,16850,29
|
|
20240403,091400,5674290,16940,16940,16940,16940,0
|
|
20240403,091300,5674290,16940,16940,16940,16940,1
|
|
20240403,091200,5657350,16940,16940,16940,16940,5
|
|
20240403,091100,5572650,16940,16940,16940,16940,10
|
|
20240403,091000,5403250,16940,16940,16940,16940,0
|
|
20240403,090900,5403250,16940,16940,16940,16940,1
|
|
20240403,090800,5386310,16940,16940,16940,16940,60
|
|
20240403,090700,4369910,16940,16940,16940,16940,0
|
|
20240403,090600,4369910,16940,16940,16940,16940,11
|
|
20240403,090500,4183570,16950,16950,16950,16950,0
|
|
20240403,090400,4183570,16950,16850,16950,16850,2
|
|
20240403,090300,4149770,16960,16850,16960,16850,27
|
|
20240403,090200,3694160,16980,16980,16980,16980,0
|
|
20240403,090100,3694160,16980,17020,17020,16980,54
|
|
20240403,090000,2777090,17110,16820,17120,16820,165
|