691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,202800,385336610,16680,16680,16680,16680,526
|
|
20240405,202700,385336610,16680,16680,16680,16680,0
|
|
20240405,202600,385336610,16680,16680,16680,16680,0
|
|
20240405,202500,385336610,16680,16680,16680,16680,0
|
|
20240405,202400,385336610,16680,16680,16680,16680,0
|
|
20240405,202300,385336610,16680,16680,16680,16680,0
|
|
20240405,202200,385336610,16680,16680,16680,16680,0
|
|
20240405,202100,385336610,16680,16680,16680,16680,0
|
|
20240405,202000,385336610,16680,16680,16680,16680,0
|
|
20240405,201900,385336610,16680,16680,16680,16680,0
|
|
20240405,201800,385336610,16680,16680,16680,16680,0
|
|
20240405,201700,385336610,16680,16680,16680,16680,0
|
|
20240405,201600,385336610,16680,16680,16680,16680,0
|
|
20240405,201500,385336610,16680,16680,16680,16680,0
|
|
20240405,201400,385336610,16680,16680,16680,16680,0
|
|
20240405,201300,385336610,16680,16680,16680,16680,0
|
|
20240405,201200,385336610,16680,16680,16680,16680,0
|
|
20240405,201100,385336610,16680,16680,16680,16680,0
|
|
20240405,201000,385336610,16680,16680,16680,16680,0
|
|
20240405,200900,385336610,16680,16680,16680,16680,0
|
|
20240405,200800,385336610,16680,16680,16680,16680,0
|
|
20240405,200700,385336610,16680,16680,16680,16680,0
|
|
20240405,200600,385336610,16680,16680,16680,16680,0
|
|
20240405,200500,385336610,16680,16680,16680,16680,0
|
|
20240405,200400,385336610,16680,16680,16680,16680,0
|
|
20240405,200300,385336610,16680,16680,16680,16680,0
|
|
20240405,200200,385336610,16680,16680,16680,16680,0
|
|
20240405,200100,385336610,16680,16680,16680,16680,0
|
|
20240405,200000,385336610,16680,16680,16680,16680,0
|
|
20240405,195900,385336610,16680,16680,16680,16680,0
|
|
20240405,195800,385336610,16680,16680,16680,16680,526
|
|
20240405,195700,385336610,16680,16680,16680,16680,0
|
|
20240405,195600,385336610,16680,16680,16680,16680,0
|
|
20240405,195500,385336610,16680,16680,16680,16680,0
|
|
20240405,195400,385336610,16680,16680,16680,16680,0
|
|
20240405,195300,385336610,16680,16680,16680,16680,0
|
|
20240405,195200,385336610,16680,16680,16680,16680,0
|
|
20240405,195100,385336610,16680,16680,16680,16680,0
|
|
20240405,195000,385336610,16680,16680,16680,16680,0
|
|
20240405,194900,385336610,16680,16680,16680,16680,0
|
|
20240405,194800,385336610,16680,16680,16680,16680,0
|
|
20240405,194700,385336610,16680,16680,16680,16680,0
|
|
20240405,194600,385336610,16680,16680,16680,16680,0
|
|
20240405,194500,385336610,16680,16680,16680,16680,0
|
|
20240405,194400,385336610,16680,16680,16680,16680,0
|
|
20240405,194300,385336610,16680,16680,16680,16680,0
|
|
20240405,194200,385336610,16680,16680,16680,16680,0
|
|
20240405,194100,385336610,16680,16680,16680,16680,0
|
|
20240405,194000,385336610,16680,16680,16680,16680,0
|
|
20240405,193900,385336610,16680,16680,16680,16680,0
|
|
20240405,193800,385336610,16680,16680,16680,16680,0
|
|
20240405,193700,385336610,16680,16680,16680,16680,0
|
|
20240405,193600,385336610,16680,16680,16680,16680,0
|
|
20240405,193500,385336610,16680,16680,16680,16680,0
|
|
20240405,193400,385336610,16680,16680,16680,16680,0
|
|
20240405,193300,385336610,16680,16680,16680,16680,0
|
|
20240405,193200,385336610,16680,16680,16680,16680,0
|
|
20240405,193100,385336610,16680,16680,16680,16680,0
|
|
20240405,193000,385336610,16680,16680,16680,16680,0
|
|
20240405,192900,385336610,16680,16680,16680,16680,0
|
|
20240405,192800,385336610,16680,16680,16680,16680,526
|
|
20240405,192700,385336610,16680,16680,16680,16680,0
|
|
20240405,192600,385336610,16680,16680,16680,16680,0
|
|
20240405,192500,385336610,16680,16680,16680,16680,0
|
|
20240405,192400,385336610,16680,16680,16680,16680,0
|
|
20240405,192300,385336610,16680,16680,16680,16680,0
|
|
20240405,192200,385336610,16680,16680,16680,16680,0
|
|
20240405,192100,385336610,16680,16680,16680,16680,0
|
|
20240405,192000,385336610,16680,16680,16680,16680,0
|
|
20240405,191900,385336610,16680,16680,16680,16680,0
|
|
20240405,191800,385336610,16680,16680,16680,16680,0
|
|
20240405,191700,385336610,16680,16680,16680,16680,0
|
|
20240405,191600,385336610,16680,16680,16680,16680,0
|
|
20240405,191500,385336610,16680,16680,16680,16680,0
|
|
20240405,191400,385336610,16680,16680,16680,16680,0
|
|
20240405,191300,385336610,16680,16680,16680,16680,0
|
|
20240405,191200,385336610,16680,16680,16680,16680,0
|
|
20240405,191100,385336610,16680,16680,16680,16680,0
|
|
20240405,191000,385336610,16680,16680,16680,16680,0
|
|
20240405,190900,385336610,16680,16680,16680,16680,0
|
|
20240405,190800,385336610,16680,16680,16680,16680,0
|
|
20240405,190700,385336610,16680,16680,16680,16680,0
|
|
20240405,190600,385336610,16680,16680,16680,16680,0
|
|
20240405,190500,385336610,16680,16680,16680,16680,0
|
|
20240405,190400,385336610,16680,16680,16680,16680,0
|
|
20240405,190300,385336610,16680,16680,16680,16680,0
|
|
20240405,190200,385336610,16680,16680,16680,16680,0
|
|
20240405,190100,385336610,16680,16680,16680,16680,0
|
|
20240405,190000,385336610,16680,16680,16680,16680,0
|
|
20240405,185900,385336610,16680,16680,16680,16680,0
|
|
20240405,185800,385336610,16680,16680,16680,16680,526
|
|
20240405,185700,385336610,16680,16680,16680,16680,0
|
|
20240405,185600,385336610,16680,16680,16680,16680,0
|
|
20240405,185500,385336610,16680,16680,16680,16680,0
|
|
20240405,185400,385336610,16680,16680,16680,16680,0
|
|
20240405,185300,385336610,16680,16680,16680,16680,0
|
|
20240405,185200,385336610,16680,16680,16680,16680,0
|
|
20240405,185100,385336610,16680,16680,16680,16680,0
|
|
20240405,185000,385336610,16680,16680,16680,16680,0
|
|
20240405,184900,385336610,16680,16680,16680,16680,0
|
|
20240405,184800,385336610,16680,16680,16680,16680,0
|
|
20240405,184700,385336610,16680,16680,16680,16680,0
|
|
20240405,184600,385336610,16680,16680,16680,16680,0
|
|
20240405,184500,385336610,16680,16680,16680,16680,0
|
|
20240405,184400,385336610,16680,16680,16680,16680,0
|
|
20240405,184300,385336610,16680,16680,16680,16680,0
|
|
20240405,184200,385336610,16680,16680,16680,16680,0
|
|
20240405,184100,385336610,16680,16680,16680,16680,0
|
|
20240405,184000,385336610,16680,16680,16680,16680,0
|
|
20240405,183900,385336610,16680,16680,16680,16680,0
|
|
20240405,183800,385336610,16680,16680,16680,16680,0
|
|
20240405,183700,385336610,16680,16680,16680,16680,0
|
|
20240405,183600,385336610,16680,16680,16680,16680,0
|
|
20240405,183500,385336610,16680,16680,16680,16680,0
|
|
20240405,183400,385336610,16680,16680,16680,16680,0
|
|
20240405,183300,385336610,16680,16680,16680,16680,0
|
|
20240405,183200,385336610,16680,16680,16680,16680,0
|
|
20240405,183100,385336610,16680,16680,16680,16680,0
|
|
20240405,183000,385336610,16680,16680,16680,16680,0
|
|
20240405,182900,385336610,16680,16680,16680,16680,0
|
|
20240405,182800,385336610,16680,16680,16680,16680,526
|
|
20240405,182700,385336610,16680,16680,16680,16680,0
|
|
20240405,182600,385336610,16680,16680,16680,16680,0
|
|
20240405,182500,385336610,16680,16680,16680,16680,0
|
|
20240405,182400,385336610,16680,16680,16680,16680,0
|
|
20240405,182300,385336610,16680,16680,16680,16680,0
|
|
20240405,182200,385336610,16680,16680,16680,16680,0
|
|
20240405,182100,385336610,16680,16680,16680,16680,0
|
|
20240405,182000,385336610,16680,16680,16680,16680,0
|
|
20240405,181900,385336610,16680,16680,16680,16680,0
|
|
20240405,181800,385336610,16680,16680,16680,16680,0
|
|
20240405,181700,385336610,16680,16680,16680,16680,0
|
|
20240405,181600,385336610,16680,16680,16680,16680,0
|
|
20240405,181500,385336610,16680,16680,16680,16680,0
|
|
20240405,181400,385336610,16680,16680,16680,16680,0
|
|
20240405,181300,385336610,16680,16680,16680,16680,0
|
|
20240405,181200,385336610,16680,16680,16680,16680,0
|
|
20240405,181100,385336610,16680,16680,16680,16680,0
|
|
20240405,181000,385336610,16680,16680,16680,16680,0
|
|
20240405,180900,385336610,16680,16680,16680,16680,0
|
|
20240405,180800,385336610,16680,16680,16680,16680,0
|
|
20240405,180700,385336610,16680,16680,16680,16680,0
|
|
20240405,180600,385336610,16680,16680,16680,16680,0
|
|
20240405,180500,385336610,16680,16680,16680,16680,0
|
|
20240405,180400,385336610,16680,16680,16680,16680,0
|
|
20240405,180300,385336610,16680,16680,16680,16680,0
|
|
20240405,180200,385336610,16680,16680,16680,16680,0
|
|
20240405,180100,385336610,16680,16680,16680,16680,0
|
|
20240405,180000,385336610,16680,16680,16680,16680,0
|
|
20240405,175900,385336610,16680,16680,16680,16680,0
|
|
20240405,175800,385336610,16680,16680,16680,16680,526
|
|
20240405,175700,385336610,16680,16680,16680,16680,0
|
|
20240405,175600,385336610,16680,16680,16680,16680,0
|
|
20240405,175500,385336610,16680,16680,16680,16680,0
|
|
20240405,175400,385336610,16680,16680,16680,16680,0
|
|
20240405,175300,385336610,16680,16680,16680,16680,0
|
|
20240405,175200,385336610,16680,16680,16680,16680,0
|
|
20240405,175100,385336610,16680,16680,16680,16680,0
|
|
20240405,175000,385336610,16680,16680,16680,16680,0
|
|
20240405,174900,385336610,16680,16680,16680,16680,0
|
|
20240405,174800,385336610,16680,16680,16680,16680,0
|
|
20240405,174700,385336610,16680,16680,16680,16680,0
|
|
20240405,174600,385336610,16680,16680,16680,16680,0
|
|
20240405,174500,385336610,16680,16680,16680,16680,0
|
|
20240405,174400,385336610,16680,16680,16680,16680,0
|
|
20240405,174300,385336610,16680,16680,16680,16680,0
|
|
20240405,174200,385336610,16680,16680,16680,16680,0
|
|
20240405,174100,385336610,16680,16680,16680,16680,0
|
|
20240405,174000,385336610,16680,16680,16680,16680,0
|
|
20240405,173900,385336610,16680,16680,16680,16680,0
|
|
20240405,173800,385336610,16680,16680,16680,16680,0
|
|
20240405,173700,385336610,16680,16680,16680,16680,0
|
|
20240405,173600,385336610,16680,16680,16680,16680,0
|
|
20240405,173500,385336610,16680,16680,16680,16680,0
|
|
20240405,173400,385336610,16680,16680,16680,16680,0
|
|
20240405,173300,385336610,16680,16680,16680,16680,0
|
|
20240405,173200,385336610,16680,16680,16680,16680,0
|
|
20240405,173100,385336610,16680,16680,16680,16680,0
|
|
20240405,173000,385336610,16680,16680,16680,16680,0
|
|
20240405,172900,385336610,16680,16680,16680,16680,0
|
|
20240405,172800,385336610,16680,16680,16680,16680,526
|
|
20240405,172700,385336610,16680,16680,16680,16680,0
|
|
20240405,172600,385336610,16680,16680,16680,16680,0
|
|
20240405,172500,385336610,16680,16680,16680,16680,0
|
|
20240405,172400,385336610,16680,16680,16680,16680,0
|
|
20240405,172300,385336610,16680,16680,16680,16680,0
|
|
20240405,172200,385336610,16680,16680,16680,16680,0
|
|
20240405,172100,385336610,16680,16680,16680,16680,0
|
|
20240405,172000,385336610,16680,16680,16680,16680,0
|
|
20240405,171900,385336610,16680,16680,16680,16680,0
|
|
20240405,171800,385336610,16680,16680,16680,16680,0
|
|
20240405,171700,385336610,16680,16680,16680,16680,0
|
|
20240405,171600,385336610,16680,16680,16680,16680,0
|
|
20240405,171500,385336610,16680,16680,16680,16680,0
|
|
20240405,171400,385336610,16680,16680,16680,16680,0
|
|
20240405,171300,385336610,16680,16680,16680,16680,0
|
|
20240405,171200,385336610,16680,16680,16680,16680,0
|
|
20240405,171100,385336610,16680,16680,16680,16680,0
|
|
20240405,171000,385336610,16680,16680,16680,16680,0
|
|
20240405,170900,385336610,16680,16680,16680,16680,0
|
|
20240405,170800,385336610,16680,16680,16680,16680,0
|
|
20240405,170700,385336610,16680,16680,16680,16680,0
|
|
20240405,170600,385336610,16680,16680,16680,16680,0
|
|
20240405,170500,385336610,16680,16680,16680,16680,0
|
|
20240405,170400,385336610,16680,16680,16680,16680,0
|
|
20240405,170300,385336610,16680,16680,16680,16680,0
|
|
20240405,170200,385336610,16680,16680,16680,16680,0
|
|
20240405,170100,385336610,16680,16680,16680,16680,0
|
|
20240405,170000,385336610,16680,16680,16680,16680,0
|
|
20240405,165900,385336610,16680,16680,16680,16680,0
|
|
20240405,165800,385336610,16680,16680,16680,16680,526
|
|
20240405,165700,385336610,16680,16680,16680,16680,0
|
|
20240405,165600,385336610,16680,16680,16680,16680,0
|
|
20240405,165500,385336610,16680,16680,16680,16680,0
|
|
20240405,165400,385336610,16680,16680,16680,16680,0
|
|
20240405,165300,385336610,16680,16680,16680,16680,0
|
|
20240405,165200,385336610,16680,16680,16680,16680,0
|
|
20240405,165100,385336610,16680,16680,16680,16680,0
|
|
20240405,165000,385336610,16680,16680,16680,16680,0
|
|
20240405,164900,385336610,16680,16680,16680,16680,0
|
|
20240405,164800,385336610,16680,16680,16680,16680,0
|
|
20240405,164700,385336610,16680,16680,16680,16680,0
|
|
20240405,164600,385336610,16680,16680,16680,16680,0
|
|
20240405,164500,385336610,16680,16680,16680,16680,0
|
|
20240405,164400,385336610,16680,16680,16680,16680,0
|
|
20240405,164300,385336610,16680,16680,16680,16680,0
|
|
20240405,164200,385336610,16680,16680,16680,16680,0
|
|
20240405,164100,385336610,16680,16680,16680,16680,0
|
|
20240405,164000,385336610,16680,16680,16680,16680,0
|
|
20240405,163900,385336610,16680,16680,16680,16680,0
|
|
20240405,163800,385336610,16680,16680,16680,16680,0
|
|
20240405,163700,385336610,16680,16680,16680,16680,0
|
|
20240405,163600,385336610,16680,16680,16680,16680,0
|
|
20240405,163500,385336610,16680,16680,16680,16680,0
|
|
20240405,163400,385336610,16680,16680,16680,16680,0
|
|
20240405,163300,385336610,16680,16680,16680,16680,0
|
|
20240405,163200,385336610,16680,16680,16680,16680,0
|
|
20240405,163100,385336610,16680,16680,16680,16680,0
|
|
20240405,163000,385336610,16680,16680,16680,16680,0
|
|
20240405,162900,385336610,16680,16680,16680,16680,0
|
|
20240405,162800,385336610,16680,16680,16680,16680,526
|
|
20240405,162700,385336610,16680,16680,16680,16680,0
|
|
20240405,162600,385336610,16680,16680,16680,16680,0
|
|
20240405,162500,385336610,16680,16680,16680,16680,0
|
|
20240405,162400,385336610,16680,16680,16680,16680,0
|
|
20240405,162300,385336610,16680,16680,16680,16680,0
|
|
20240405,162200,385336610,16680,16680,16680,16680,0
|
|
20240405,162100,385336610,16680,16680,16680,16680,0
|
|
20240405,162000,385336610,16680,16680,16680,16680,0
|
|
20240405,161900,385336610,16680,16680,16680,16680,0
|
|
20240405,161800,385336610,16680,16680,16680,16680,0
|
|
20240405,161700,385336610,16680,16680,16680,16680,0
|
|
20240405,161600,385336610,16680,16680,16680,16680,0
|
|
20240405,161500,385336610,16680,16680,16680,16680,0
|
|
20240405,161400,385336610,16680,16680,16680,16680,0
|
|
20240405,161300,385336610,16680,16680,16680,16680,0
|
|
20240405,161200,385336610,16680,16680,16680,16680,0
|
|
20240405,161100,385336610,16680,16680,16680,16680,0
|
|
20240405,161000,385336610,16680,16680,16680,16680,0
|
|
20240405,160900,385336610,16680,16680,16680,16680,0
|
|
20240405,160800,385336610,16680,16680,16680,16680,0
|
|
20240405,160700,385336610,16680,16680,16680,16680,0
|
|
20240405,160600,385336610,16680,16680,16680,16680,0
|
|
20240405,160500,385336610,16680,16680,16680,16680,0
|
|
20240405,160400,385336610,16680,16680,16680,16680,0
|
|
20240405,160300,385336610,16680,16680,16680,16680,0
|
|
20240405,160200,385336610,16680,16680,16680,16680,0
|
|
20240405,160100,385336610,16680,16680,16680,16680,0
|
|
20240405,160000,385336610,16680,16680,16680,16680,0
|
|
20240405,155900,385336610,16680,16680,16680,16680,0
|
|
20240405,155800,385336610,16680,16680,16680,16680,526
|
|
20240405,155700,385336610,16680,16680,16680,16680,0
|
|
20240405,155600,385336610,16680,16680,16680,16680,0
|
|
20240405,155500,385336610,16680,16680,16680,16680,0
|
|
20240405,155400,385336610,16680,16680,16680,16680,0
|
|
20240405,155300,385336610,16680,16680,16680,16680,0
|
|
20240405,155200,385336610,16680,16680,16680,16680,0
|
|
20240405,155100,385336610,16680,16680,16680,16680,0
|
|
20240405,155000,385336610,16680,16680,16680,16680,0
|
|
20240405,154900,385336610,16680,16680,16680,16680,0
|
|
20240405,154800,385336610,16680,16680,16680,16680,0
|
|
20240405,154700,385336610,16680,16680,16680,16680,0
|
|
20240405,154600,385336610,16680,16680,16680,16680,0
|
|
20240405,154500,385336610,16680,16680,16680,16680,0
|
|
20240405,154400,385336610,16680,16680,16680,16680,0
|
|
20240405,154300,385336610,16680,16680,16680,16680,0
|
|
20240405,154200,385336610,16680,16680,16680,16680,0
|
|
20240405,154100,385336610,16680,16680,16680,16680,0
|
|
20240405,154000,385336610,16680,16680,16680,16680,0
|
|
20240405,153900,385336610,16680,16680,16680,16680,0
|
|
20240405,153800,385336610,16680,16680,16680,16680,0
|
|
20240405,153700,385336610,16680,16680,16680,16680,0
|
|
20240405,153600,385336610,16680,16680,16680,16680,0
|
|
20240405,153500,385336610,16680,16680,16680,16680,0
|
|
20240405,153400,385336610,16680,16680,16680,16680,0
|
|
20240405,153300,385336610,16680,16680,16680,16680,0
|
|
20240405,153200,385336610,16680,16680,16680,16680,0
|
|
20240405,153100,385336610,16680,16680,16680,16680,0
|
|
20240405,153000,385336610,16680,16680,16680,16680,526
|
|
20240405,152900,376562930,16700,16700,16700,16700,0
|
|
20240405,152800,376562930,16700,16700,16700,16700,0
|
|
20240405,152700,376562930,16700,16700,16700,16700,0
|
|
20240405,152600,376562930,16700,16700,16700,16700,0
|
|
20240405,152500,376562930,16700,16700,16700,16700,0
|
|
20240405,152400,376562930,16700,16700,16700,16700,0
|
|
20240405,152300,376562930,16700,16700,16700,16700,0
|
|
20240405,152200,376562930,16700,16700,16700,16700,0
|
|
20240405,152100,376562930,16700,16700,16700,16700,0
|
|
20240405,152000,376562930,16700,16700,16700,16700,0
|
|
20240405,151900,376562930,16700,16640,16700,16620,339
|
|
20240405,151800,370919030,16650,16640,16650,16640,281
|
|
20240405,151700,366243180,16630,16630,16630,16630,54
|
|
20240405,151600,365345160,16630,16630,16630,16540,922
|
|
20240405,151500,350091550,16570,16640,16640,16570,398
|
|
20240405,151400,343489220,16630,16550,16640,16550,198
|
|
20240405,151300,340206180,16550,16550,16550,16530,432
|
|
20240405,151200,333061170,16550,16580,16580,16550,425
|
|
20240405,151100,326025170,16600,16570,16600,16560,562
|
|
20240405,151000,316715590,16570,16640,16640,16560,1513
|
|
20240405,150900,291653460,16560,16600,16640,16560,1079
|
|
20240405,150800,273773780,16590,16590,16600,16590,300
|
|
20240405,150700,268795780,16600,16600,16600,16600,212
|
|
20240405,150600,265276580,16690,16670,16730,16590,679
|
|
20240405,150500,253989000,16600,16630,16670,16600,1523
|
|
20240405,150400,228688970,16630,16630,16670,16630,152
|
|
20240405,150300,226159170,16630,16690,16690,16630,404
|
|
20240405,150200,219427570,16690,16720,16720,16680,281
|
|
20240405,150100,214734250,16760,16760,16760,16760,0
|
|
20240405,150000,214734250,16760,16760,16760,16760,0
|
|
20240405,145900,214734250,16760,16760,16760,16760,0
|
|
20240405,145800,214734250,16760,16760,16760,16760,0
|
|
20240405,145700,214734250,16760,16760,16760,16760,0
|
|
20240405,145600,214734250,16760,16760,16760,16760,0
|
|
20240405,145500,214734250,16760,16760,16760,16760,0
|
|
20240405,145400,214734250,16760,16760,16760,16760,26
|
|
20240405,145300,214298490,16770,16780,16780,16740,65
|
|
20240405,145200,213210320,16740,16740,16740,16740,10
|
|
20240405,145100,213042920,16780,16780,16780,16780,1
|
|
20240405,145000,213026140,16740,16740,16740,16740,146
|
|
20240405,144900,210582100,16780,16780,16780,16780,0
|
|
20240405,144800,210582100,16780,16780,16780,16780,0
|
|
20240405,144700,210582100,16780,16730,16780,16730,25
|
|
20240405,144600,210163680,16730,16730,16730,16730,0
|
|
20240405,144500,210163680,16730,16730,16730,16730,0
|
|
20240405,144400,210163680,16730,16720,16730,16720,27
|
|
20240405,144300,209712190,16730,16730,16730,16730,0
|
|
20240405,144200,209712190,16730,16730,16730,16730,0
|
|
20240405,144100,209712190,16730,16730,16730,16730,0
|
|
20240405,144000,209712190,16730,16730,16730,16730,0
|
|
20240405,143900,209712190,16730,16730,16730,16730,0
|
|
20240405,143800,209712190,16730,16760,16760,16730,30
|
|
20240405,143700,209209560,16770,16770,16770,16770,0
|
|
20240405,143600,209209560,16770,16770,16770,16770,0
|
|
20240405,143500,209209560,16770,16770,16770,16770,23
|
|
20240405,143400,208823850,16770,16770,16770,16770,0
|
|
20240405,143300,208823850,16770,16770,16770,16770,0
|
|
20240405,143200,208823850,16770,16770,16770,16770,5
|
|
20240405,143100,208740000,16760,16760,16760,16760,21
|
|
20240405,143000,208388040,16760,16760,16760,16760,0
|
|
20240405,142900,208388040,16760,16760,16760,16760,6
|
|
20240405,142800,208287480,16770,16760,16770,16760,115
|
|
20240405,142700,206360070,16760,16760,16760,16760,0
|
|
20240405,142600,206360070,16760,16760,16760,16760,18
|
|
20240405,142500,206058390,16760,16760,16760,16760,1
|
|
20240405,142400,206041630,16730,16730,16730,16730,8
|
|
20240405,142300,205907790,16770,16770,16770,16770,0
|
|
20240405,142200,205907790,16770,16770,16770,16770,0
|
|
20240405,142100,205907790,16770,16770,16770,16770,5
|
|
20240405,142000,205823940,16770,16770,16770,16770,0
|
|
20240405,141900,205823940,16770,16770,16770,16770,0
|
|
20240405,141800,205823940,16770,16730,16770,16720,255
|
|
20240405,141700,201559400,16730,16730,16730,16730,100
|
|
20240405,141600,199886400,16770,16770,16770,16770,0
|
|
20240405,141500,199886400,16770,16770,16770,16770,0
|
|
20240405,141400,199886400,16770,16770,16770,16770,0
|
|
20240405,141300,199886400,16770,16770,16770,16770,0
|
|
20240405,141200,199886400,16770,16770,16770,16770,0
|
|
20240405,141100,199886400,16770,16770,16770,16770,0
|
|
20240405,141000,199886400,16770,16770,16770,16770,0
|
|
20240405,140900,199886400,16770,16770,16770,16770,0
|
|
20240405,140800,199886400,16770,16770,16770,16770,2
|
|
20240405,140700,199852860,16770,16770,16770,16770,1
|
|
20240405,140600,199836090,16770,16770,16770,16770,5
|
|
20240405,140500,199752240,16770,16770,16770,16770,0
|
|
20240405,140400,199752240,16770,16770,16770,16770,0
|
|
20240405,140300,199752240,16770,16740,16770,16730,40
|
|
20240405,140200,199082370,16730,16730,16730,16730,189
|
|
20240405,140100,195920400,16730,16730,16730,16730,0
|
|
20240405,140000,195920400,16730,16730,16730,16730,0
|
|
20240405,135900,195920400,16730,16730,16730,16730,0
|
|
20240405,135800,195920400,16730,16730,16730,16730,5
|
|
20240405,135700,195836750,16730,16730,16730,16730,0
|
|
20240405,135600,195836750,16730,16730,16730,16730,1
|
|
20240405,135500,195820020,16730,16730,16730,16730,0
|
|
20240405,135400,195820020,16730,16720,16730,16720,402
|
|
20240405,135300,189096560,16710,16710,16710,16710,1
|
|
20240405,135200,189079850,16730,16730,16730,16730,0
|
|
20240405,135100,189079850,16730,16730,16730,16730,5
|
|
20240405,135000,188996200,16730,16690,16730,16690,38
|
|
20240405,134900,188361840,16690,16670,16690,16670,148
|
|
20240405,134800,185894650,16670,16670,16670,16670,0
|
|
20240405,134700,185894650,16670,16670,16670,16670,5
|
|
20240405,134600,185811300,16670,16670,16670,16630,4
|
|
20240405,134500,185744700,16630,16630,16630,16630,80
|
|
20240405,134400,184414300,16610,16610,16610,16610,0
|
|
20240405,134300,184414300,16610,16620,16620,16610,142
|
|
20240405,134200,182054750,16630,16630,16630,16630,1
|
|
20240405,134100,182038120,16630,16630,16630,16630,0
|
|
20240405,134000,182038120,16630,16630,16630,16620,110
|
|
20240405,133900,180209820,16630,16630,16630,16630,102
|
|
20240405,133800,178513560,16630,16630,16630,16630,2
|
|
20240405,133700,178480300,16670,16670,16670,16670,0
|
|
20240405,133600,178480300,16670,16670,16670,16670,0
|
|
20240405,133500,178480300,16670,16670,16670,16670,0
|
|
20240405,133400,178480300,16670,16660,16670,16640,79
|
|
20240405,133300,177165190,16670,16670,16670,16670,0
|
|
20240405,133200,177165190,16670,16670,16670,16670,6
|
|
20240405,133100,177065170,16640,16640,16640,16640,0
|
|
20240405,133000,177065170,16640,16640,16640,16640,22
|
|
20240405,132900,176699090,16670,16670,16670,16670,0
|
|
20240405,132800,176699090,16670,16670,16670,16670,0
|
|
20240405,132700,176699090,16670,16670,16670,16670,10
|
|
20240405,132600,176532390,16670,16670,16670,16670,0
|
|
20240405,132500,176532390,16670,16670,16670,16670,0
|
|
20240405,132400,176532390,16670,16670,16670,16670,0
|
|
20240405,132300,176532390,16670,16670,16670,16670,0
|
|
20240405,132200,176532390,16670,16640,16670,16640,25
|
|
20240405,132100,176116360,16670,16670,16670,16670,0
|
|
20240405,132000,176116360,16670,16670,16670,16670,1
|
|
20240405,131900,176099690,16600,16600,16600,16600,0
|
|
20240405,131800,176099690,16600,16660,16660,16590,1536
|
|
20240405,131700,150575360,16670,16670,16670,16670,0
|
|
20240405,131600,150575360,16670,16670,16670,16670,0
|
|
20240405,131500,150575360,16670,16670,16670,16670,0
|
|
20240405,131400,150575360,16670,16670,16670,16670,1
|
|
20240405,131300,150558690,16660,16660,16660,16660,0
|
|
20240405,131200,150558690,16660,16660,16660,16660,0
|
|
20240405,131100,150558690,16660,16660,16660,16660,0
|
|
20240405,131000,150558690,16660,16660,16660,16660,1
|
|
20240405,130900,150542030,16670,16670,16670,16670,1
|
|
20240405,130800,150525360,16670,16660,16670,16660,150
|
|
20240405,130700,148026310,16660,16660,16660,16660,81
|
|
20240405,130600,146676850,16660,16660,16660,16660,0
|
|
20240405,130500,146676850,16660,16660,16660,16660,20
|
|
20240405,130400,146343650,16660,16660,16660,16660,0
|
|
20240405,130300,146343650,16660,16660,16660,16660,0
|
|
20240405,130200,146343650,16660,16660,16660,16660,60
|
|
20240405,130100,145344050,16660,16660,16660,16660,0
|
|
20240405,130000,145344050,16660,16660,16660,16660,0
|
|
20240405,125900,145344050,16660,16650,16660,16650,70
|
|
20240405,125800,144178390,16650,16650,16650,16650,22
|
|
20240405,125700,143812090,16660,16660,16660,16660,71
|
|
20240405,125600,142629230,16670,16670,16670,16670,40
|
|
20240405,125500,141962430,16650,16650,16650,16650,0
|
|
20240405,125400,141962430,16650,16650,16650,16650,0
|
|
20240405,125300,141962430,16650,16650,16650,16650,0
|
|
20240405,125200,141962430,16650,16650,16650,16650,0
|
|
20240405,125100,141962430,16650,16650,16650,16650,200
|
|
20240405,125000,138632430,16650,16650,16650,16650,4
|
|
20240405,124900,138565830,16690,16690,16690,16690,0
|
|
20240405,124800,138565830,16690,16690,16690,16690,0
|
|
20240405,124700,138565830,16690,16690,16690,16690,0
|
|
20240405,124600,138565830,16690,16660,16690,16660,60
|
|
20240405,124500,137565030,16660,16660,16660,16660,40
|
|
20240405,124400,136898630,16650,16650,16650,16650,187
|
|
20240405,124300,133785080,16650,16650,16650,16650,248
|
|
20240405,124200,129655880,16680,16650,16680,16650,11
|
|
20240405,124100,129472550,16690,16690,16690,16690,0
|
|
20240405,124000,129472550,16690,16680,16690,16650,426
|
|
20240405,123900,122375990,16680,16680,16680,16680,0
|
|
20240405,123800,122375990,16680,16680,16680,16680,2
|
|
20240405,123700,122342630,16690,16690,16690,16690,0
|
|
20240405,123600,122342630,16690,16690,16690,16690,30
|
|
20240405,123500,121841930,16690,16690,16690,16690,31
|
|
20240405,123400,121324540,16690,16710,16710,16690,301
|
|
20240405,123300,116298380,16720,16740,16740,16720,287
|
|
20240405,123200,111497580,16740,16740,16740,16740,91
|
|
20240405,123100,109974240,16740,16740,16740,16740,0
|
|
20240405,123000,109974240,16740,16740,16740,16740,0
|
|
20240405,122900,109974240,16740,16740,16740,16740,0
|
|
20240405,122800,109974240,16740,16740,16740,16740,0
|
|
20240405,122700,109974240,16740,16750,16750,16740,62
|
|
20240405,122600,108936300,16750,16750,16750,16750,67
|
|
20240405,122500,107814050,16760,16760,16760,16760,69
|
|
20240405,122400,106657610,16760,16760,16760,16760,0
|
|
20240405,122300,106657610,16760,16760,16760,16760,0
|
|
20240405,122200,106657610,16760,16760,16760,16760,1
|
|
20240405,122100,106640850,16760,16760,16760,16760,42
|
|
20240405,122000,105936930,16770,16770,16770,16770,0
|
|
20240405,121900,105936930,16770,16770,16770,16770,22
|
|
20240405,121800,105567990,16770,16770,16770,16770,34
|
|
20240405,121700,104997810,16780,16780,16780,16780,0
|
|
20240405,121600,104997810,16780,16780,16780,16780,0
|
|
20240405,121500,104997810,16780,16780,16780,16780,0
|
|
20240405,121400,104997810,16780,16780,16780,16780,0
|
|
20240405,121300,104997810,16780,16780,16780,16780,0
|
|
20240405,121200,104997810,16780,16780,16780,16780,0
|
|
20240405,121100,104997810,16780,16780,16780,16780,0
|
|
20240405,121000,104997810,16780,16780,16780,16780,0
|
|
20240405,120900,104997810,16780,16780,16780,16780,22
|
|
20240405,120800,104628650,16770,16770,16770,16770,2
|
|
20240405,120700,104595110,16780,16780,16780,16780,13
|
|
20240405,120600,104376970,16780,16780,16780,16780,0
|
|
20240405,120500,104376970,16780,16780,16780,16780,1
|
|
20240405,120400,104360190,16760,16760,16760,16760,78
|
|
20240405,120300,103052910,16770,16770,16770,16770,27
|
|
20240405,120200,102600120,16770,16770,16770,16770,0
|
|
20240405,120100,102600120,16770,16770,16770,16770,26
|
|
20240405,120000,102164100,16780,16780,16780,16780,0
|
|
20240405,115900,102164100,16780,16780,16780,16780,100
|
|
20240405,115800,100486100,16790,16790,16790,16790,0
|
|
20240405,115700,100486100,16790,16770,16790,16770,4
|
|
20240405,115600,100419000,16780,16780,16780,16780,23
|
|
20240405,115500,100033060,16810,16790,16810,16770,159
|
|
20240405,115400,97364810,16810,16810,16810,16810,0
|
|
20240405,115300,97364810,16810,16800,16810,16800,25
|
|
20240405,115200,96944760,16830,16830,16830,16830,0
|
|
20240405,115100,96944760,16830,16830,16830,16830,0
|
|
20240405,115000,96944760,16830,16830,16830,16830,5
|
|
20240405,114900,96860610,16800,16800,16800,16800,0
|
|
20240405,114800,96860610,16800,16800,16800,16800,0
|
|
20240405,114700,96860610,16800,16800,16800,16800,0
|
|
20240405,114600,96860610,16800,16800,16800,16800,0
|
|
20240405,114500,96860610,16800,16800,16800,16800,1
|
|
20240405,114400,96843810,16800,16800,16800,16800,0
|
|
20240405,114300,96843810,16800,16800,16800,16800,0
|
|
20240405,114200,96843810,16800,16800,16800,16800,0
|
|
20240405,114100,96843810,16800,16800,16800,16800,0
|
|
20240405,114000,96843810,16800,16800,16800,16800,0
|
|
20240405,113900,96843810,16800,16800,16800,16800,0
|
|
20240405,113800,96843810,16800,16800,16800,16800,0
|
|
20240405,113700,96843810,16800,16800,16800,16800,0
|
|
20240405,113600,96843810,16800,16800,16800,16800,0
|
|
20240405,113500,96843810,16800,16800,16800,16800,0
|
|
20240405,113400,96843810,16800,16800,16800,16800,10
|
|
20240405,113300,96675810,16800,16810,16810,16800,25
|
|
20240405,113200,96255710,16830,16830,16830,16830,0
|
|
20240405,113100,96255710,16830,16830,16830,16830,0
|
|
20240405,113000,96255710,16830,16830,16830,16830,1
|
|
20240405,112900,96238880,16790,16790,16790,16790,1
|
|
20240405,112800,96222090,16780,16810,16840,16780,1005
|
|
20240405,112700,79343590,16820,16830,16840,16810,572
|
|
20240405,112600,69723420,16830,16830,16830,16830,31
|
|
20240405,112500,69201690,16840,16840,16840,16840,0
|
|
20240405,112400,69201690,16840,16840,16840,16840,0
|
|
20240405,112300,69201690,16840,16840,16840,16840,0
|
|
20240405,112200,69201690,16840,16840,16840,16840,0
|
|
20240405,112100,69201690,16840,16840,16840,16840,0
|
|
20240405,112000,69201690,16840,16840,16840,16840,0
|
|
20240405,111900,69201690,16840,16840,16840,16840,0
|
|
20240405,111800,69201690,16840,16840,16840,16840,183
|
|
20240405,111700,66119970,16840,16840,16840,16840,97
|
|
20240405,111600,64486490,16840,16840,16840,16840,0
|
|
20240405,111500,64486490,16840,16840,16840,16840,0
|
|
20240405,111400,64486490,16840,16840,16840,16840,94
|
|
20240405,111300,62903530,16850,16850,16850,16850,0
|
|
20240405,111200,62903530,16850,16850,16850,16850,0
|
|
20240405,111100,62903530,16850,16850,16850,16850,0
|
|
20240405,111000,62903530,16850,16850,16850,16850,0
|
|
20240405,110900,62903530,16850,16850,16850,16850,0
|
|
20240405,110800,62903530,16850,16850,16850,16850,0
|
|
20240405,110700,62903530,16850,16850,16850,16850,0
|
|
20240405,110600,62903530,16850,16850,16850,16850,0
|
|
20240405,110500,62903530,16850,16850,16850,16850,247
|
|
20240405,110400,58741580,16890,16890,16890,16890,0
|
|
20240405,110300,58741580,16890,16890,16890,16890,0
|
|
20240405,110200,58741580,16890,16850,16890,16850,2
|
|
20240405,110100,58707840,16840,16860,16890,16840,334
|
|
20240405,110000,53082220,16890,16890,16890,16890,0
|
|
20240405,105900,53082220,16890,16890,16890,16890,0
|
|
20240405,105800,53082220,16890,16890,16890,16890,0
|
|
20240405,105700,53082220,16890,16890,16890,16890,1
|
|
20240405,105600,53065330,16860,16860,16860,16860,0
|
|
20240405,105500,53065330,16860,16860,16860,16860,0
|
|
20240405,105400,53065330,16860,16860,16860,16860,4
|
|
20240405,105300,52997890,16860,16860,16860,16860,1
|
|
20240405,105200,52981030,16880,16880,16880,16880,10
|
|
20240405,105100,52812230,16890,16890,16890,16890,0
|
|
20240405,105000,52812230,16890,16890,16890,16890,1
|
|
20240405,104900,52795340,16890,16890,16890,16890,0
|
|
20240405,104800,52795340,16890,16890,16890,16890,120
|
|
20240405,104700,50768540,16890,16890,16890,16890,0
|
|
20240405,104600,50768540,16890,16890,16890,16890,0
|
|
20240405,104500,50768540,16890,16890,16890,16890,0
|
|
20240405,104400,50768540,16890,16890,16890,16890,0
|
|
20240405,104300,50768540,16890,16850,16890,16850,73
|
|
20240405,104200,49538290,16850,16850,16850,16850,93
|
|
20240405,104100,47971240,16890,16890,16890,16890,0
|
|
20240405,104000,47971240,16890,16890,16890,16890,0
|
|
20240405,103900,47971240,16890,16870,16890,16860,20
|
|
20240405,103800,47633870,16880,16890,16890,16880,80
|
|
20240405,103700,46283450,16900,16900,16900,16900,0
|
|
20240405,103600,46283450,16900,16900,16900,16900,0
|
|
20240405,103500,46283450,16900,16900,16900,16900,0
|
|
20240405,103400,46283450,16900,16900,16900,16900,0
|
|
20240405,103300,46283450,16900,16860,16900,16860,3
|
|
20240405,103200,46232830,16900,16900,16900,16900,0
|
|
20240405,103100,46232830,16900,16900,16900,16900,6
|
|
20240405,103000,46131430,16900,16900,16900,16900,0
|
|
20240405,102900,46131430,16900,16900,16900,16900,0
|
|
20240405,102800,46131430,16900,16900,16900,16900,5
|
|
20240405,102700,46046930,16900,16900,16900,16900,100
|
|
20240405,102600,44356930,16900,16890,16900,16860,227
|
|
20240405,102500,40525110,16890,16890,16890,16890,0
|
|
20240405,102400,40525110,16890,16890,16890,16890,0
|
|
20240405,102300,40525110,16890,16870,16890,16870,27
|
|
20240405,102200,40069140,16900,16900,16900,16900,0
|
|
20240405,102100,40069140,16900,16900,16900,16900,0
|
|
20240405,102000,40069140,16900,16900,16900,16900,0
|
|
20240405,101900,40069140,16900,16900,16900,16900,0
|
|
20240405,101800,40069140,16900,16900,16900,16900,0
|
|
20240405,101700,40069140,16900,16870,16900,16870,51
|
|
20240405,101600,39208740,16900,16900,16900,16900,0
|
|
20240405,101500,39208740,16900,16900,16900,16900,0
|
|
20240405,101400,39208740,16900,16900,16900,16900,0
|
|
20240405,101300,39208740,16900,16900,16900,16900,5
|
|
20240405,101200,39124240,16900,16900,16900,16900,2
|
|
20240405,101100,39090440,16900,16900,16900,16900,0
|
|
20240405,101000,39090440,16900,16860,16900,16860,2
|
|
20240405,100900,39056680,16900,16900,16900,16900,0
|
|
20240405,100800,39056680,16900,16850,16900,16850,15
|
|
20240405,100700,38803850,16880,16880,16880,16880,0
|
|
20240405,100600,38803850,16880,16880,16880,16880,0
|
|
20240405,100500,38803850,16880,16880,16880,16880,1
|
|
20240405,100400,38786970,16850,16850,16850,16850,100
|
|
20240405,100300,37101970,16850,16850,16850,16850,1
|
|
20240405,100200,37085120,16880,16870,16880,16850,7
|
|
20240405,100100,36967060,16880,16880,16880,16880,78
|
|
20240405,100000,35650420,16880,16920,16920,16880,2
|
|
20240405,095900,35616620,16920,16900,16920,16880,146
|
|
20240405,095800,33149220,16920,16920,16920,16920,0
|
|
20240405,095700,33149220,16920,16920,16920,16920,20
|
|
20240405,095600,32810820,16920,16920,16920,16920,0
|
|
20240405,095500,32810820,16920,16920,16920,16920,0
|
|
20240405,095400,32810820,16920,16920,16920,16920,0
|
|
20240405,095300,32810820,16920,16920,16920,16920,0
|
|
20240405,095200,32810820,16920,16880,16920,16880,10
|
|
20240405,095100,32641820,16900,16900,16900,16900,0
|
|
20240405,095000,32641820,16900,16900,16900,16900,6
|
|
20240405,094900,32540420,16920,16920,16920,16920,0
|
|
20240405,094800,32540420,16920,16900,16920,16900,478
|
|
20240405,094700,24458660,16900,16900,16900,16900,0
|
|
20240405,094600,24458660,16900,16830,16900,16830,9
|
|
20240405,094500,24307120,16830,16830,16830,16830,96
|
|
20240405,094400,22691440,16900,16900,16900,16900,0
|
|
20240405,094300,22691440,16900,16900,16900,16900,0
|
|
20240405,094200,22691440,16900,16900,16900,16900,0
|
|
20240405,094100,22691440,16900,16900,16900,16900,0
|
|
20240405,094000,22691440,16900,16900,16900,16900,0
|
|
20240405,093900,22691440,16900,16840,16900,16800,67
|
|
20240405,093800,21563900,16800,16810,16810,16800,61
|
|
20240405,093700,20539090,16810,16810,16810,16810,1
|
|
20240405,093600,20522280,16810,16810,16810,16810,59
|
|
20240405,093500,19530490,16850,16850,16850,16850,0
|
|
20240405,093400,19530490,16850,16850,16850,16850,60
|
|
20240405,093300,18519490,16890,16830,16890,16830,67
|
|
20240405,093200,17390560,16830,16830,16830,16830,0
|
|
20240405,093100,17390560,16830,16820,16830,16820,36
|
|
20240405,093000,16784730,16830,16830,16830,16830,5
|
|
20240405,092900,16700580,16830,16830,16830,16830,6
|
|
20240405,092800,16599600,16830,16830,16830,16830,0
|
|
20240405,092700,16599600,16830,16830,16830,16830,0
|
|
20240405,092600,16599600,16830,16830,16830,16830,0
|
|
20240405,092500,16599600,16830,16830,16830,16830,0
|
|
20240405,092400,16599600,16830,16830,16830,16830,0
|
|
20240405,092300,16599600,16830,16750,16830,16750,259
|
|
20240405,092200,12261270,16740,16740,16740,16730,109
|
|
20240405,092100,10436710,16750,16790,16790,16750,205
|
|
20240405,092000,6999690,16800,16800,16800,16800,82
|
|
20240405,091900,5622090,16820,16820,16820,16820,0
|
|
20240405,091800,5622090,16820,16820,16820,16820,0
|
|
20240405,091700,5622090,16820,16820,16820,16820,0
|
|
20240405,091600,5622090,16820,16820,16820,16820,0
|
|
20240405,091500,5622090,16820,16800,16820,16800,67
|
|
20240405,091400,4495890,16820,16820,16820,16820,0
|
|
20240405,091300,4495890,16820,16820,16820,16820,1
|
|
20240405,091200,4479070,16810,16810,16820,16810,62
|
|
20240405,091100,3436840,16820,16820,16820,16820,0
|
|
20240405,091000,3436840,16820,16820,16820,16820,10
|
|
20240405,090900,3268640,16900,16900,16900,16900,0
|
|
20240405,090800,3268640,16900,16860,16900,16860,6
|
|
20240405,090700,3167360,16830,16830,16830,16830,4
|
|
20240405,090600,3100040,16820,16830,16830,16820,45
|
|
20240405,090500,2342890,16840,16850,16850,16840,109
|
|
20240405,090400,506660,16850,16840,16850,16840,2
|
|
20240405,090300,472970,16920,16920,16920,16920,0
|
|
20240405,090200,472970,16920,16920,16920,16920,0
|
|
20240405,090100,472970,16920,16920,16920,16920,1
|
|
20240405,090000,456050,16850,16920,16920,16850,27
|