693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,203000,476570560,17070,17070,17070,17070,881
|
|
20240415,202900,476570560,17070,17070,17070,17070,0
|
|
20240415,202800,476570560,17070,17070,17070,17070,0
|
|
20240415,202700,476570560,17070,17070,17070,17070,0
|
|
20240415,202600,476570560,17070,17070,17070,17070,0
|
|
20240415,202500,476570560,17070,17070,17070,17070,0
|
|
20240415,202400,476570560,17070,17070,17070,17070,0
|
|
20240415,202300,476570560,17070,17070,17070,17070,0
|
|
20240415,202200,476570560,17070,17070,17070,17070,0
|
|
20240415,202100,476570560,17070,17070,17070,17070,0
|
|
20240415,202000,476570560,17070,17070,17070,17070,0
|
|
20240415,201900,476570560,17070,17070,17070,17070,0
|
|
20240415,201800,476570560,17070,17070,17070,17070,0
|
|
20240415,201700,476570560,17070,17070,17070,17070,0
|
|
20240415,201600,476570560,17070,17070,17070,17070,0
|
|
20240415,201500,476570560,17070,17070,17070,17070,0
|
|
20240415,201400,476570560,17070,17070,17070,17070,0
|
|
20240415,201300,476570560,17070,17070,17070,17070,0
|
|
20240415,201200,476570560,17070,17070,17070,17070,0
|
|
20240415,201100,476570560,17070,17070,17070,17070,0
|
|
20240415,201000,476570560,17070,17070,17070,17070,0
|
|
20240415,200900,476570560,17070,17070,17070,17070,0
|
|
20240415,200800,476570560,17070,17070,17070,17070,0
|
|
20240415,200700,476570560,17070,17070,17070,17070,0
|
|
20240415,200600,476570560,17070,17070,17070,17070,0
|
|
20240415,200500,476570560,17070,17070,17070,17070,0
|
|
20240415,200400,476570560,17070,17070,17070,17070,0
|
|
20240415,200300,476570560,17070,17070,17070,17070,0
|
|
20240415,200200,476570560,17070,17070,17070,17070,0
|
|
20240415,200100,476570560,17070,17070,17070,17070,0
|
|
20240415,200000,476570560,17070,17070,17070,17070,881
|
|
20240415,195900,476570560,17070,17070,17070,17070,0
|
|
20240415,195800,476570560,17070,17070,17070,17070,0
|
|
20240415,195700,476570560,17070,17070,17070,17070,0
|
|
20240415,195600,476570560,17070,17070,17070,17070,0
|
|
20240415,195500,476570560,17070,17070,17070,17070,0
|
|
20240415,195400,476570560,17070,17070,17070,17070,0
|
|
20240415,195300,476570560,17070,17070,17070,17070,0
|
|
20240415,195200,476570560,17070,17070,17070,17070,0
|
|
20240415,195100,476570560,17070,17070,17070,17070,0
|
|
20240415,195000,476570560,17070,17070,17070,17070,0
|
|
20240415,194900,476570560,17070,17070,17070,17070,0
|
|
20240415,194800,476570560,17070,17070,17070,17070,0
|
|
20240415,194700,476570560,17070,17070,17070,17070,0
|
|
20240415,194600,476570560,17070,17070,17070,17070,0
|
|
20240415,194500,476570560,17070,17070,17070,17070,0
|
|
20240415,194400,476570560,17070,17070,17070,17070,0
|
|
20240415,194300,476570560,17070,17070,17070,17070,0
|
|
20240415,194200,476570560,17070,17070,17070,17070,0
|
|
20240415,194100,476570560,17070,17070,17070,17070,0
|
|
20240415,194000,476570560,17070,17070,17070,17070,0
|
|
20240415,193900,476570560,17070,17070,17070,17070,0
|
|
20240415,193800,476570560,17070,17070,17070,17070,0
|
|
20240415,193700,476570560,17070,17070,17070,17070,0
|
|
20240415,193600,476570560,17070,17070,17070,17070,0
|
|
20240415,193500,476570560,17070,17070,17070,17070,0
|
|
20240415,193400,476570560,17070,17070,17070,17070,0
|
|
20240415,193300,476570560,17070,17070,17070,17070,0
|
|
20240415,193200,476570560,17070,17070,17070,17070,0
|
|
20240415,193100,476570560,17070,17070,17070,17070,0
|
|
20240415,193000,476570560,17070,17070,17070,17070,881
|
|
20240415,192900,476570560,17070,17070,17070,17070,0
|
|
20240415,192800,476570560,17070,17070,17070,17070,0
|
|
20240415,192700,476570560,17070,17070,17070,17070,0
|
|
20240415,192600,476570560,17070,17070,17070,17070,0
|
|
20240415,192500,476570560,17070,17070,17070,17070,0
|
|
20240415,192400,476570560,17070,17070,17070,17070,0
|
|
20240415,192300,476570560,17070,17070,17070,17070,0
|
|
20240415,192200,476570560,17070,17070,17070,17070,0
|
|
20240415,192100,476570560,17070,17070,17070,17070,0
|
|
20240415,192000,476570560,17070,17070,17070,17070,0
|
|
20240415,191900,476570560,17070,17070,17070,17070,0
|
|
20240415,191800,476570560,17070,17070,17070,17070,0
|
|
20240415,191700,476570560,17070,17070,17070,17070,0
|
|
20240415,191600,476570560,17070,17070,17070,17070,0
|
|
20240415,191500,476570560,17070,17070,17070,17070,0
|
|
20240415,191400,476570560,17070,17070,17070,17070,0
|
|
20240415,191300,476570560,17070,17070,17070,17070,0
|
|
20240415,191200,476570560,17070,17070,17070,17070,0
|
|
20240415,191100,476570560,17070,17070,17070,17070,0
|
|
20240415,191000,476570560,17070,17070,17070,17070,0
|
|
20240415,190900,476570560,17070,17070,17070,17070,0
|
|
20240415,190800,476570560,17070,17070,17070,17070,0
|
|
20240415,190700,476570560,17070,17070,17070,17070,0
|
|
20240415,190600,476570560,17070,17070,17070,17070,0
|
|
20240415,190500,476570560,17070,17070,17070,17070,0
|
|
20240415,190400,476570560,17070,17070,17070,17070,0
|
|
20240415,190300,476570560,17070,17070,17070,17070,0
|
|
20240415,190200,476570560,17070,17070,17070,17070,0
|
|
20240415,190100,476570560,17070,17070,17070,17070,0
|
|
20240415,190000,476570560,17070,17070,17070,17070,881
|
|
20240415,185900,476570560,17070,17070,17070,17070,0
|
|
20240415,185800,476570560,17070,17070,17070,17070,0
|
|
20240415,185700,476570560,17070,17070,17070,17070,0
|
|
20240415,185600,476570560,17070,17070,17070,17070,0
|
|
20240415,185500,476570560,17070,17070,17070,17070,0
|
|
20240415,185400,476570560,17070,17070,17070,17070,0
|
|
20240415,185300,476570560,17070,17070,17070,17070,0
|
|
20240415,185200,476570560,17070,17070,17070,17070,0
|
|
20240415,185100,476570560,17070,17070,17070,17070,0
|
|
20240415,185000,476570560,17070,17070,17070,17070,0
|
|
20240415,184900,476570560,17070,17070,17070,17070,0
|
|
20240415,184800,476570560,17070,17070,17070,17070,0
|
|
20240415,184700,476570560,17070,17070,17070,17070,0
|
|
20240415,184600,476570560,17070,17070,17070,17070,0
|
|
20240415,184500,476570560,17070,17070,17070,17070,0
|
|
20240415,184400,476570560,17070,17070,17070,17070,0
|
|
20240415,184300,476570560,17070,17070,17070,17070,0
|
|
20240415,184200,476570560,17070,17070,17070,17070,0
|
|
20240415,184100,476570560,17070,17070,17070,17070,0
|
|
20240415,184000,476570560,17070,17070,17070,17070,0
|
|
20240415,183900,476570560,17070,17070,17070,17070,0
|
|
20240415,183800,476570560,17070,17070,17070,17070,0
|
|
20240415,183700,476570560,17070,17070,17070,17070,0
|
|
20240415,183600,476570560,17070,17070,17070,17070,0
|
|
20240415,183500,476570560,17070,17070,17070,17070,0
|
|
20240415,183400,476570560,17070,17070,17070,17070,0
|
|
20240415,183300,476570560,17070,17070,17070,17070,0
|
|
20240415,183200,476570560,17070,17070,17070,17070,0
|
|
20240415,183100,476570560,17070,17070,17070,17070,0
|
|
20240415,183000,476570560,17070,17070,17070,17070,881
|
|
20240415,182900,476570560,17070,17070,17070,17070,0
|
|
20240415,182800,476570560,17070,17070,17070,17070,0
|
|
20240415,182700,476570560,17070,17070,17070,17070,0
|
|
20240415,182600,476570560,17070,17070,17070,17070,0
|
|
20240415,182500,476570560,17070,17070,17070,17070,0
|
|
20240415,182400,476570560,17070,17070,17070,17070,0
|
|
20240415,182300,476570560,17070,17070,17070,17070,0
|
|
20240415,182200,476570560,17070,17070,17070,17070,0
|
|
20240415,182100,476570560,17070,17070,17070,17070,0
|
|
20240415,182000,476570560,17070,17070,17070,17070,0
|
|
20240415,181900,476570560,17070,17070,17070,17070,0
|
|
20240415,181800,476570560,17070,17070,17070,17070,0
|
|
20240415,181700,476570560,17070,17070,17070,17070,0
|
|
20240415,181600,476570560,17070,17070,17070,17070,0
|
|
20240415,181500,476570560,17070,17070,17070,17070,0
|
|
20240415,181400,476570560,17070,17070,17070,17070,0
|
|
20240415,181300,476570560,17070,17070,17070,17070,0
|
|
20240415,181200,476570560,17070,17070,17070,17070,0
|
|
20240415,181100,476570560,17070,17070,17070,17070,0
|
|
20240415,181000,476570560,17070,17070,17070,17070,0
|
|
20240415,180900,476570560,17070,17070,17070,17070,0
|
|
20240415,180800,476570560,17070,17070,17070,17070,0
|
|
20240415,180700,476570560,17070,17070,17070,17070,0
|
|
20240415,180600,476570560,17070,17070,17070,17070,0
|
|
20240415,180500,476570560,17070,17070,17070,17070,0
|
|
20240415,180400,476570560,17070,17070,17070,17070,0
|
|
20240415,180300,476570560,17070,17070,17070,17070,0
|
|
20240415,180200,476570560,17070,17070,17070,17070,0
|
|
20240415,180100,476570560,17070,17070,17070,17070,0
|
|
20240415,180000,476570560,17070,17070,17070,17070,881
|
|
20240415,175900,476570560,17070,17070,17070,17070,0
|
|
20240415,175800,476570560,17070,17070,17070,17070,0
|
|
20240415,175700,476570560,17070,17070,17070,17070,0
|
|
20240415,175600,476570560,17070,17070,17070,17070,0
|
|
20240415,175500,476570560,17070,17070,17070,17070,0
|
|
20240415,175400,476570560,17070,17070,17070,17070,0
|
|
20240415,175300,476570560,17070,17070,17070,17070,0
|
|
20240415,175200,476570560,17070,17070,17070,17070,0
|
|
20240415,175100,476570560,17070,17070,17070,17070,0
|
|
20240415,175000,476570560,17070,17070,17070,17070,0
|
|
20240415,174900,476570560,17070,17070,17070,17070,0
|
|
20240415,174800,476570560,17070,17070,17070,17070,0
|
|
20240415,174700,476570560,17070,17070,17070,17070,0
|
|
20240415,174600,476570560,17070,17070,17070,17070,0
|
|
20240415,174500,476570560,17070,17070,17070,17070,0
|
|
20240415,174400,476570560,17070,17070,17070,17070,0
|
|
20240415,174300,476570560,17070,17070,17070,17070,0
|
|
20240415,174200,476570560,17070,17070,17070,17070,0
|
|
20240415,174100,476570560,17070,17070,17070,17070,0
|
|
20240415,174000,476570560,17070,17070,17070,17070,0
|
|
20240415,173900,476570560,17070,17070,17070,17070,0
|
|
20240415,173800,476570560,17070,17070,17070,17070,0
|
|
20240415,173700,476570560,17070,17070,17070,17070,0
|
|
20240415,173600,476570560,17070,17070,17070,17070,0
|
|
20240415,173500,476570560,17070,17070,17070,17070,0
|
|
20240415,173400,476570560,17070,17070,17070,17070,0
|
|
20240415,173300,476570560,17070,17070,17070,17070,0
|
|
20240415,173200,476570560,17070,17070,17070,17070,0
|
|
20240415,173100,476570560,17070,17070,17070,17070,0
|
|
20240415,173000,476570560,17070,17070,17070,17070,881
|
|
20240415,172900,476570560,17070,17070,17070,17070,0
|
|
20240415,172800,476570560,17070,17070,17070,17070,0
|
|
20240415,172700,476570560,17070,17070,17070,17070,0
|
|
20240415,172600,476570560,17070,17070,17070,17070,0
|
|
20240415,172500,476570560,17070,17070,17070,17070,0
|
|
20240415,172400,476570560,17070,17070,17070,17070,0
|
|
20240415,172300,476570560,17070,17070,17070,17070,0
|
|
20240415,172200,476570560,17070,17070,17070,17070,0
|
|
20240415,172100,476570560,17070,17070,17070,17070,0
|
|
20240415,172000,476570560,17070,17070,17070,17070,0
|
|
20240415,171900,476570560,17070,17070,17070,17070,0
|
|
20240415,171800,476570560,17070,17070,17070,17070,0
|
|
20240415,171700,476570560,17070,17070,17070,17070,0
|
|
20240415,171600,476570560,17070,17070,17070,17070,0
|
|
20240415,171500,476570560,17070,17070,17070,17070,0
|
|
20240415,171400,476570560,17070,17070,17070,17070,0
|
|
20240415,171300,476570560,17070,17070,17070,17070,0
|
|
20240415,171200,476570560,17070,17070,17070,17070,0
|
|
20240415,171100,476570560,17070,17070,17070,17070,0
|
|
20240415,171000,476570560,17070,17070,17070,17070,0
|
|
20240415,170900,476570560,17070,17070,17070,17070,0
|
|
20240415,170800,476570560,17070,17070,17070,17070,0
|
|
20240415,170700,476570560,17070,17070,17070,17070,0
|
|
20240415,170600,476570560,17070,17070,17070,17070,0
|
|
20240415,170500,476570560,17070,17070,17070,17070,0
|
|
20240415,170400,476570560,17070,17070,17070,17070,0
|
|
20240415,170300,476570560,17070,17070,17070,17070,0
|
|
20240415,170200,476570560,17070,17070,17070,17070,0
|
|
20240415,170100,476570560,17070,17070,17070,17070,0
|
|
20240415,170000,476570560,17070,17070,17070,17070,881
|
|
20240415,165900,476570560,17070,17070,17070,17070,0
|
|
20240415,165800,476570560,17070,17070,17070,17070,0
|
|
20240415,165700,476570560,17070,17070,17070,17070,0
|
|
20240415,165600,476570560,17070,17070,17070,17070,0
|
|
20240415,165500,476570560,17070,17070,17070,17070,0
|
|
20240415,165400,476570560,17070,17070,17070,17070,0
|
|
20240415,165300,476570560,17070,17070,17070,17070,0
|
|
20240415,165200,476570560,17070,17070,17070,17070,0
|
|
20240415,165100,476570560,17070,17070,17070,17070,0
|
|
20240415,165000,476570560,17070,17070,17070,17070,0
|
|
20240415,164900,476570560,17070,17070,17070,17070,0
|
|
20240415,164800,476570560,17070,17070,17070,17070,0
|
|
20240415,164700,476570560,17070,17070,17070,17070,0
|
|
20240415,164600,476570560,17070,17070,17070,17070,0
|
|
20240415,164500,476570560,17070,17070,17070,17070,0
|
|
20240415,164400,476570560,17070,17070,17070,17070,0
|
|
20240415,164300,476570560,17070,17070,17070,17070,0
|
|
20240415,164200,476570560,17070,17070,17070,17070,0
|
|
20240415,164100,476570560,17070,17070,17070,17070,0
|
|
20240415,164000,476570560,17070,17070,17070,17070,0
|
|
20240415,163900,476570560,17070,17070,17070,17070,0
|
|
20240415,163800,476570560,17070,17070,17070,17070,0
|
|
20240415,163700,476570560,17070,17070,17070,17070,0
|
|
20240415,163600,476570560,17070,17070,17070,17070,0
|
|
20240415,163500,476570560,17070,17070,17070,17070,0
|
|
20240415,163400,476570560,17070,17070,17070,17070,0
|
|
20240415,163300,476570560,17070,17070,17070,17070,0
|
|
20240415,163200,476570560,17070,17070,17070,17070,0
|
|
20240415,163100,476570560,17070,17070,17070,17070,0
|
|
20240415,163000,476570560,17070,17070,17070,17070,881
|
|
20240415,162900,476570560,17070,17070,17070,17070,0
|
|
20240415,162800,476570560,17070,17070,17070,17070,0
|
|
20240415,162700,476570560,17070,17070,17070,17070,0
|
|
20240415,162600,476570560,17070,17070,17070,17070,0
|
|
20240415,162500,476570560,17070,17070,17070,17070,0
|
|
20240415,162400,476570560,17070,17070,17070,17070,0
|
|
20240415,162300,476570560,17070,17070,17070,17070,0
|
|
20240415,162200,476570560,17070,17070,17070,17070,0
|
|
20240415,162100,476570560,17070,17070,17070,17070,0
|
|
20240415,162000,476570560,17070,17070,17070,17070,0
|
|
20240415,161900,476570560,17070,17070,17070,17070,0
|
|
20240415,161800,476570560,17070,17070,17070,17070,0
|
|
20240415,161700,476570560,17070,17070,17070,17070,0
|
|
20240415,161600,476570560,17070,17070,17070,17070,0
|
|
20240415,161500,476570560,17070,17070,17070,17070,0
|
|
20240415,161400,476570560,17070,17070,17070,17070,0
|
|
20240415,161300,476570560,17070,17070,17070,17070,0
|
|
20240415,161200,476570560,17070,17070,17070,17070,0
|
|
20240415,161100,476570560,17070,17070,17070,17070,0
|
|
20240415,161000,476570560,17070,17070,17070,17070,0
|
|
20240415,160900,476570560,17070,17070,17070,17070,0
|
|
20240415,160800,476570560,17070,17070,17070,17070,0
|
|
20240415,160700,476570560,17070,17070,17070,17070,0
|
|
20240415,160600,476570560,17070,17070,17070,17070,0
|
|
20240415,160500,476570560,17070,17070,17070,17070,0
|
|
20240415,160400,476570560,17070,17070,17070,17070,0
|
|
20240415,160300,476570560,17070,17070,17070,17070,0
|
|
20240415,160200,476570560,17070,17070,17070,17070,0
|
|
20240415,160100,476570560,17070,17070,17070,17070,0
|
|
20240415,160000,476570560,17070,17070,17070,17070,881
|
|
20240415,155900,476570560,17070,17070,17070,17070,0
|
|
20240415,155800,476570560,17070,17070,17070,17070,0
|
|
20240415,155700,476570560,17070,17070,17070,17070,0
|
|
20240415,155600,476570560,17070,17070,17070,17070,0
|
|
20240415,155500,476570560,17070,17070,17070,17070,0
|
|
20240415,155400,476570560,17070,17070,17070,17070,0
|
|
20240415,155300,476570560,17070,17070,17070,17070,0
|
|
20240415,155200,476570560,17070,17070,17070,17070,0
|
|
20240415,155100,476570560,17070,17070,17070,17070,0
|
|
20240415,155000,476570560,17070,17070,17070,17070,0
|
|
20240415,154900,476570560,17070,17070,17070,17070,0
|
|
20240415,154800,476570560,17070,17070,17070,17070,0
|
|
20240415,154700,476570560,17070,17070,17070,17070,0
|
|
20240415,154600,476570560,17070,17070,17070,17070,0
|
|
20240415,154500,476570560,17070,17070,17070,17070,0
|
|
20240415,154400,476570560,17070,17070,17070,17070,0
|
|
20240415,154300,476570560,17070,17070,17070,17070,0
|
|
20240415,154200,476570560,17070,17070,17070,17070,0
|
|
20240415,154100,476570560,17070,17070,17070,17070,0
|
|
20240415,154000,476570560,17070,17070,17070,17070,0
|
|
20240415,153900,476570560,17070,17070,17070,17070,0
|
|
20240415,153800,476570560,17070,17070,17070,17070,0
|
|
20240415,153700,476570560,17070,17070,17070,17070,0
|
|
20240415,153600,476570560,17070,17070,17070,17070,0
|
|
20240415,153500,476570560,17070,17070,17070,17070,0
|
|
20240415,153400,476570560,17070,17070,17070,17070,0
|
|
20240415,153300,476570560,17070,17070,17070,17070,0
|
|
20240415,153200,476570560,17070,17070,17070,17070,0
|
|
20240415,153100,476570560,17070,17070,17070,17070,0
|
|
20240415,153000,476570560,17070,17070,17070,17070,1762
|
|
20240415,152900,461531890,17000,17000,17000,17000,0
|
|
20240415,152800,461531890,17000,17000,17000,17000,0
|
|
20240415,152700,461531890,17000,17000,17000,17000,0
|
|
20240415,152600,461531890,17000,17000,17000,17000,0
|
|
20240415,152500,461531890,17000,17000,17000,17000,0
|
|
20240415,152400,461531890,17000,17000,17000,17000,0
|
|
20240415,152300,461531890,17000,17000,17000,17000,0
|
|
20240415,152200,461531890,17000,17000,17000,17000,0
|
|
20240415,152100,461531890,17000,17000,17000,17000,0
|
|
20240415,152000,461531890,17000,17000,17000,17000,0
|
|
20240415,151900,461531890,17000,16980,17000,16970,504
|
|
20240415,151800,452977740,16990,16990,17000,16990,11
|
|
20240415,151700,452790840,16990,17000,17000,16990,38
|
|
20240415,151600,452145090,17020,17020,17020,17020,1
|
|
20240415,151500,452128070,17000,17000,17000,17000,31
|
|
20240415,151400,451601070,17020,17010,17020,17010,2
|
|
20240415,151300,451567040,17010,17010,17010,17010,3
|
|
20240415,151200,451516010,17010,16960,17010,16960,14
|
|
20240415,151100,451278320,16990,16980,16990,16960,173
|
|
20240415,151000,448342590,16990,16990,16990,16990,146
|
|
20240415,150900,445862050,17000,17000,17000,17000,47
|
|
20240415,150800,445063050,17000,16990,17000,16990,3
|
|
20240415,150700,445012060,17020,16980,17020,16980,47
|
|
20240415,150600,444212640,16970,16970,16970,16970,0
|
|
20240415,150500,444212640,16970,16960,16970,16960,145
|
|
20240415,150400,441752830,17010,17000,17010,16960,214
|
|
20240415,150300,438118170,17000,17000,17000,17000,37
|
|
20240415,150200,437489170,17030,17000,17030,17000,6
|
|
20240415,150100,437387110,17020,17020,17020,17020,55
|
|
20240415,150000,436451010,17020,16990,17020,16990,4
|
|
20240415,145900,436382990,17020,17020,17020,17020,0
|
|
20240415,145800,436382990,17020,17020,17020,17020,0
|
|
20240415,145700,436382990,17020,16990,17020,16990,5
|
|
20240415,145600,436297920,17030,17030,17030,17030,0
|
|
20240415,145500,436297920,17030,16990,17030,16990,144
|
|
20240415,145400,433850670,17030,17020,17030,17020,2
|
|
20240415,145300,433816620,16990,16990,16990,16990,62
|
|
20240415,145200,432763240,17000,17000,17000,17000,144
|
|
20240415,145100,430315240,17000,17000,17000,17000,153
|
|
20240415,145000,427714240,17000,16990,17000,16990,295
|
|
20240415,144900,422700240,16990,16990,16990,16990,200
|
|
20240415,144800,419302240,16990,16990,16990,16990,1
|
|
20240415,144700,419285250,17000,17000,17000,17000,4
|
|
20240415,144600,419217250,16990,16990,16990,16990,59
|
|
20240415,144500,418214840,16990,16990,16990,16990,64
|
|
20240415,144400,417127480,16990,16990,16990,16990,0
|
|
20240415,144300,417127480,16990,16990,16990,16990,91
|
|
20240415,144200,415581390,16990,16990,16990,16990,62
|
|
20240415,144100,414528010,17010,17010,17010,17010,100
|
|
20240415,144000,412827010,17040,17040,17040,17040,92
|
|
20240415,143900,411259330,17040,17040,17040,17040,200
|
|
20240415,143800,407851330,17020,17020,17020,17020,0
|
|
20240415,143700,407851330,17020,16990,17060,16990,43
|
|
20240415,143600,407118300,16980,16980,16980,16980,0
|
|
20240415,143500,407118300,16980,16980,16980,16980,3
|
|
20240415,143400,407067360,16960,16980,17020,16960,1858
|
|
20240415,143300,375490840,16960,16960,16960,16960,0
|
|
20240415,143200,375490840,16960,16970,16970,16960,124
|
|
20240415,143100,373387200,16960,16970,16970,16960,501
|
|
20240415,143000,364885240,16930,16960,16960,16930,362
|
|
20240415,142900,358749710,16960,16960,16960,16960,0
|
|
20240415,142800,358749710,16960,16960,16960,16960,0
|
|
20240415,142700,358749710,16960,16960,16960,16960,30
|
|
20240415,142600,358240910,16950,16950,16950,16950,20
|
|
20240415,142500,357901910,16950,16950,16950,16950,8
|
|
20240415,142400,357766310,16940,16940,16940,16940,0
|
|
20240415,142300,357766310,16940,16940,16940,16940,16
|
|
20240415,142200,357495270,16940,16910,16940,16910,52
|
|
20240415,142100,356615890,16910,16900,16910,16900,270
|
|
20240415,142000,352052190,16900,16900,16900,16900,15
|
|
20240415,141900,351798690,16910,16910,16910,16910,0
|
|
20240415,141800,351798690,16910,16910,16910,16910,3
|
|
20240415,141700,351747960,16910,16910,16910,16910,5
|
|
20240415,141600,351663410,16910,16910,16910,16910,0
|
|
20240415,141500,351663410,16910,16910,16910,16910,1
|
|
20240415,141400,351646500,16860,16860,16860,16860,0
|
|
20240415,141300,351646500,16860,16860,16860,16860,0
|
|
20240415,141200,351646500,16860,16860,16860,16860,0
|
|
20240415,141100,351646500,16860,16860,16860,16860,0
|
|
20240415,141000,351646500,16860,16860,16860,16860,100
|
|
20240415,140900,349960500,16850,16850,16850,16850,0
|
|
20240415,140800,349960500,16850,16850,16850,16850,0
|
|
20240415,140700,349960500,16850,16850,16850,16850,154
|
|
20240415,140600,347365600,16860,16860,16860,16860,0
|
|
20240415,140500,347365600,16860,16860,16860,16860,0
|
|
20240415,140400,347365600,16860,16870,16870,16830,160
|
|
20240415,140300,344667640,16830,16830,16830,16830,0
|
|
20240415,140200,344667640,16830,16830,16830,16830,0
|
|
20240415,140100,344667640,16830,16880,16880,16830,100
|
|
20240415,140000,342982190,16910,16910,16910,16910,8
|
|
20240415,135900,342846910,16910,16910,16910,16910,0
|
|
20240415,135800,342846910,16910,16910,16910,16910,2
|
|
20240415,135700,342813090,16910,16910,16910,16910,4
|
|
20240415,135600,342745450,16890,16890,16890,16890,0
|
|
20240415,135500,342745450,16890,16870,16890,16870,64
|
|
20240415,135400,341665130,16910,16910,16910,16910,50
|
|
20240415,135300,340819630,16940,16940,16940,16940,3
|
|
20240415,135200,340768810,16940,16940,16940,16940,20
|
|
20240415,135100,340430010,16950,16950,16950,16950,0
|
|
20240415,135000,340430010,16950,16950,16950,16950,9
|
|
20240415,134900,340277460,16950,16950,16950,16950,0
|
|
20240415,134800,340277460,16950,16950,16950,16950,0
|
|
20240415,134700,340277460,16950,16940,16950,16910,545
|
|
20240415,134600,331046430,16900,16900,16900,16900,0
|
|
20240415,134500,331046430,16900,16900,16900,16900,70
|
|
20240415,134400,329863430,16900,16900,16900,16900,0
|
|
20240415,134300,329863430,16900,16900,16900,16900,0
|
|
20240415,134200,329863430,16900,16900,16900,16900,0
|
|
20240415,134100,329863430,16900,16900,16900,16900,0
|
|
20240415,134000,329863430,16900,16900,16900,16900,20
|
|
20240415,133900,329525430,16940,16940,16940,16940,0
|
|
20240415,133800,329525430,16940,16940,16940,16940,1
|
|
20240415,133700,329508490,16940,16940,16940,16940,2
|
|
20240415,133600,329474610,16940,16940,16940,16940,1
|
|
20240415,133500,329457670,16940,16940,16940,16940,0
|
|
20240415,133400,329457670,16940,16940,16940,16940,0
|
|
20240415,133300,329457670,16940,16940,16940,16940,2
|
|
20240415,133200,329423790,16940,16940,16940,16940,0
|
|
20240415,133100,329423790,16940,16940,16940,16940,0
|
|
20240415,133000,329423790,16940,16940,16940,16940,8
|
|
20240415,132900,329288270,16940,16940,16940,16940,0
|
|
20240415,132800,329288270,16940,16940,16940,16940,1
|
|
20240415,132700,329271330,16940,16940,16940,16940,2
|
|
20240415,132600,329237450,16910,16910,16910,16910,60
|
|
20240415,132500,328222850,16940,16940,16950,16940,31
|
|
20240415,132400,327697690,16930,16930,16930,16930,0
|
|
20240415,132300,327697690,16930,16930,16930,16930,3
|
|
20240415,132200,327646900,16930,16930,16930,16930,0
|
|
20240415,132100,327646900,16930,16930,16930,16930,0
|
|
20240415,132000,327646900,16930,16920,16930,16920,37
|
|
20240415,131900,327020680,16920,16920,16920,16920,0
|
|
20240415,131800,327020680,16920,16920,16920,16920,2
|
|
20240415,131700,326986840,16910,16910,16910,16910,70
|
|
20240415,131600,325803140,16880,16880,16880,16880,0
|
|
20240415,131500,325803140,16880,16880,16880,16880,0
|
|
20240415,131400,325803140,16880,16870,16880,16870,50
|
|
20240415,131300,324959230,16870,16870,16870,16870,3
|
|
20240415,131200,324908620,16850,16850,16850,16850,0
|
|
20240415,131100,324908620,16850,16850,16850,16850,0
|
|
20240415,131000,324908620,16850,16850,16850,16850,0
|
|
20240415,130900,324908620,16850,16860,16870,16850,53
|
|
20240415,130800,324014630,16860,16860,16860,16860,1
|
|
20240415,130700,323997770,16870,16870,16870,16870,2
|
|
20240415,130600,323964030,16870,16870,16870,16870,0
|
|
20240415,130500,323964030,16870,16870,16870,16870,0
|
|
20240415,130400,323964030,16870,16870,16870,16870,0
|
|
20240415,130300,323964030,16870,16840,16870,16830,35
|
|
20240415,130200,323374810,16910,16910,16910,16910,0
|
|
20240415,130100,323374810,16910,16910,16910,16910,0
|
|
20240415,130000,323374810,16910,16880,16910,16870,72
|
|
20240415,125900,322159720,16880,16880,16880,16870,37
|
|
20240415,125800,321535510,16910,16910,16910,16910,0
|
|
20240415,125700,321535510,16910,16910,16910,16910,4
|
|
20240415,125600,321467870,16910,16910,16910,16910,0
|
|
20240415,125500,321467870,16910,16910,16910,16910,1
|
|
20240415,125400,321450960,16870,16870,16870,16870,0
|
|
20240415,125300,321450960,16870,16870,16870,16870,0
|
|
20240415,125200,321450960,16870,16870,16870,16870,167
|
|
20240415,125100,318633670,16870,16870,16870,16870,0
|
|
20240415,125000,318633670,16870,16870,16870,16870,17
|
|
20240415,124900,318346880,16890,16890,16890,16890,0
|
|
20240415,124800,318346880,16890,16890,16890,16890,3
|
|
20240415,124700,318296210,16890,16890,16890,16890,1
|
|
20240415,124600,318279320,16890,16890,16890,16890,0
|
|
20240415,124500,318279320,16890,16890,16890,16890,0
|
|
20240415,124400,318279320,16890,16890,16890,16890,0
|
|
20240415,124300,318279320,16890,16890,16890,16890,5
|
|
20240415,124200,318194870,16850,16850,16850,16850,40
|
|
20240415,124100,317520870,16840,16840,16840,16840,0
|
|
20240415,124000,317520870,16840,16840,16840,16840,113
|
|
20240415,123900,315617950,16840,16840,16840,16840,0
|
|
20240415,123800,315617950,16840,16840,16840,16840,0
|
|
20240415,123700,315617950,16840,16840,16840,16840,2
|
|
20240415,123600,315584270,16840,16840,16840,16840,0
|
|
20240415,123500,315584270,16840,16840,16840,16840,2
|
|
20240415,123400,315550590,16840,16840,16840,16840,0
|
|
20240415,123300,315550590,16840,16840,16840,16840,2
|
|
20240415,123200,315516910,16840,16840,16840,16840,0
|
|
20240415,123100,315516910,16840,16840,16840,16840,0
|
|
20240415,123000,315516910,16840,16840,16840,16840,13
|
|
20240415,122900,315297990,16840,16840,16840,16840,0
|
|
20240415,122800,315297990,16840,16840,16840,16840,0
|
|
20240415,122700,315297990,16840,16830,16840,16830,2
|
|
20240415,122600,315264320,16800,16800,16800,16800,60
|
|
20240415,122500,314256320,16840,16800,16840,16800,61
|
|
20240415,122400,313231480,16800,16800,16800,16800,60
|
|
20240415,122300,312223480,16840,16840,16840,16840,35
|
|
20240415,122200,311634080,16900,16800,16960,16800,185
|
|
20240415,122100,308518850,16800,16790,16860,16790,265
|
|
20240415,122000,304066610,16780,16780,16780,16780,2
|
|
20240415,121900,304033050,16780,16780,16780,16780,0
|
|
20240415,121800,304033050,16780,16780,16780,16780,1
|
|
20240415,121700,304016270,16780,16770,16780,16770,3
|
|
20240415,121600,303965950,16770,16770,16770,16770,0
|
|
20240415,121500,303965950,16770,16770,16770,16770,1
|
|
20240415,121400,303949180,16750,16750,16750,16750,0
|
|
20240415,121300,303949180,16750,16730,16750,16710,159
|
|
20240415,121200,301290400,16750,16750,16750,16750,0
|
|
20240415,121100,301290400,16750,16750,16750,16750,0
|
|
20240415,121000,301290400,16750,16750,16750,16750,2
|
|
20240415,120900,301256900,16730,16730,16730,16730,104
|
|
20240415,120800,299516980,16730,16730,16730,16730,1
|
|
20240415,120700,299500250,16730,16730,16730,16730,2
|
|
20240415,120600,299466790,16730,16730,16730,16730,0
|
|
20240415,120500,299466790,16730,16730,16730,16730,0
|
|
20240415,120400,299466790,16730,16730,16730,16730,0
|
|
20240415,120300,299466790,16730,16730,16730,16730,3
|
|
20240415,120200,299416600,16730,16730,16730,16730,0
|
|
20240415,120100,299416600,16730,16730,16730,16730,0
|
|
20240415,120000,299416600,16730,16730,16730,16730,20
|
|
20240415,115900,299082000,16730,16730,16730,16730,0
|
|
20240415,115800,299082000,16730,16730,16730,16730,0
|
|
20240415,115700,299082000,16730,16730,16730,16730,1
|
|
20240415,115600,299065270,16730,16730,16730,16730,1
|
|
20240415,115500,299048540,16720,16720,16720,16720,0
|
|
20240415,115400,299048540,16720,16720,16720,16720,0
|
|
20240415,115300,299048540,16720,16720,16720,16720,25
|
|
20240415,115200,298630540,16710,16710,16710,16710,0
|
|
20240415,115100,298630540,16710,16710,16710,16710,0
|
|
20240415,115000,298630540,16710,16710,16710,16710,0
|
|
20240415,114900,298630540,16710,16710,16710,16710,61
|
|
20240415,114800,297611230,16710,16700,16710,16700,2
|
|
20240415,114700,297577820,16710,16710,16710,16700,4
|
|
20240415,114600,297511000,16700,16710,16730,16700,9
|
|
20240415,114500,297360520,16700,16710,16710,16700,3
|
|
20240415,114400,297310400,16710,16710,16710,16710,6
|
|
20240415,114300,297210140,16700,16700,16700,16700,0
|
|
20240415,114200,297210140,16700,16700,16700,16700,0
|
|
20240415,114100,297210140,16700,16700,16700,16700,0
|
|
20240415,114000,297210140,16700,16700,16700,16700,0
|
|
20240415,113900,297210140,16700,16700,16700,16700,0
|
|
20240415,113800,297210140,16700,16700,16720,16690,167
|
|
20240415,113700,294421070,16740,16750,16790,16720,175
|
|
20240415,113600,291492480,16790,16760,16790,16760,81
|
|
20240415,113500,290134500,16830,16830,16830,16830,1
|
|
20240415,113400,290117670,16830,16790,16830,16790,61
|
|
20240415,113300,289093440,16760,16780,16780,16760,52
|
|
20240415,113200,288220900,16960,16920,16960,16920,200
|
|
20240415,113100,284831300,16960,16770,16960,16770,59
|
|
20240415,113000,283835830,16770,16760,16770,16760,5
|
|
20240415,112900,283752010,16760,16750,16760,16750,180
|
|
20240415,112800,280735250,16760,16760,16760,16760,0
|
|
20240415,112700,280735250,16760,16760,16760,16750,4
|
|
20240415,112600,280668220,16760,16760,16760,16760,1
|
|
20240415,112500,280651460,16750,16750,16750,16750,0
|
|
20240415,112400,280651460,16750,16750,16750,16750,0
|
|
20240415,112300,280651460,16750,16750,16750,16750,0
|
|
20240415,112200,280651460,16750,16750,16750,16750,0
|
|
20240415,112100,280651460,16750,16760,16760,16750,33
|
|
20240415,112000,280098700,16760,16760,16760,16760,18
|
|
20240415,111900,279797020,16760,16760,16760,16760,0
|
|
20240415,111800,279797020,16760,16760,16760,16760,3
|
|
20240415,111700,279746740,16760,16760,16760,16760,2
|
|
20240415,111600,279713220,16750,16750,16750,16750,0
|
|
20240415,111500,279713220,16750,16750,16750,16750,0
|
|
20240415,111400,279713220,16750,16750,16750,16750,0
|
|
20240415,111300,279713220,16750,16750,16750,16750,0
|
|
20240415,111200,279713220,16750,16750,16750,16750,0
|
|
20240415,111100,279713220,16750,16750,16750,16750,8
|
|
20240415,111000,279579220,16740,16730,16740,16730,3
|
|
20240415,110900,279529020,16720,16720,16720,16720,0
|
|
20240415,110800,279529020,16720,16720,16720,16720,0
|
|
20240415,110700,279529020,16720,16700,16720,16700,3
|
|
20240415,110600,279478890,16750,16750,16750,16750,0
|
|
20240415,110500,279478890,16750,16750,16750,16750,2
|
|
20240415,110400,279445390,16760,16760,16760,16760,0
|
|
20240415,110300,279445390,16760,16760,16760,16760,0
|
|
20240415,110200,279445390,16760,16760,16760,16760,0
|
|
20240415,110100,279445390,16760,16760,16760,16760,0
|
|
20240415,110000,279445390,16760,16760,16760,16760,21
|
|
20240415,105900,279093430,16760,16760,16760,16760,0
|
|
20240415,105800,279093430,16760,16760,16760,16760,0
|
|
20240415,105700,279093430,16760,16760,16760,16760,0
|
|
20240415,105600,279093430,16760,16760,16760,16760,0
|
|
20240415,105500,279093430,16760,16760,16760,16760,2
|
|
20240415,105400,279059910,16720,16720,16720,16720,1
|
|
20240415,105300,279043190,16760,16760,16760,16760,1
|
|
20240415,105200,279026430,16700,16700,16700,16700,0
|
|
20240415,105100,279026430,16700,16700,16700,16700,62
|
|
20240415,105000,277991030,16690,16690,16690,16690,0
|
|
20240415,104900,277991030,16690,16750,16750,16690,261
|
|
20240415,104800,273621230,16750,16750,16750,16750,0
|
|
20240415,104700,273621230,16750,16750,16750,16750,29
|
|
20240415,104600,273135480,16750,16750,16750,16750,0
|
|
20240415,104500,273135480,16750,16750,16750,16750,31
|
|
20240415,104400,272616230,16760,16760,16760,16760,0
|
|
20240415,104300,272616230,16760,16760,16760,16760,0
|
|
20240415,104200,272616230,16760,16760,16760,16760,0
|
|
20240415,104100,272616230,16760,16760,16760,16760,0
|
|
20240415,104000,272616230,16760,16760,16760,16760,8
|
|
20240415,103900,272482150,16760,16700,16760,16700,14
|
|
20240415,103800,272248040,16690,16690,16690,16690,1
|
|
20240415,103700,272231350,16750,16750,16750,16750,2
|
|
20240415,103600,272197850,16750,16750,16750,16750,0
|
|
20240415,103500,272197850,16750,16750,16750,16750,0
|
|
20240415,103400,272197850,16750,16750,16750,16750,0
|
|
20240415,103300,272197850,16750,16750,16750,16750,0
|
|
20240415,103200,272197850,16750,16750,16750,16750,0
|
|
20240415,103100,272197850,16750,16760,16800,16750,116
|
|
20240415,103000,270251510,16760,16760,16760,16760,17
|
|
20240415,102900,269966590,16760,16760,16760,16760,0
|
|
20240415,102800,269966590,16760,16760,16790,16750,65
|
|
20240415,102700,268877760,16760,16760,16760,16760,0
|
|
20240415,102600,268877760,16760,16760,16760,16760,6
|
|
20240415,102500,268777200,16760,16760,16760,16760,0
|
|
20240415,102400,268777200,16760,16760,16760,16760,0
|
|
20240415,102300,268777200,16760,16760,16760,16760,1
|
|
20240415,102200,268760440,16780,16780,16780,16780,0
|
|
20240415,102100,268760440,16780,16780,16780,16780,100
|
|
20240415,102000,267082440,16780,16710,16780,16680,684
|
|
20240415,101900,255663660,16750,16750,16750,16750,0
|
|
20240415,101800,255663660,16750,16750,16750,16750,10
|
|
20240415,101700,255496160,16730,16730,16730,16730,13
|
|
20240415,101600,255278670,16750,16750,16750,16750,0
|
|
20240415,101500,255278670,16750,16720,16780,16720,164
|
|
20240415,101400,252535390,16710,16710,16710,16710,0
|
|
20240415,101300,252535390,16710,16710,16710,16710,0
|
|
20240415,101200,252535390,16710,16710,16710,16710,0
|
|
20240415,101100,252535390,16710,16710,16710,16710,0
|
|
20240415,101000,252535390,16710,16710,16710,16710,8
|
|
20240415,100900,252401710,16710,16710,16710,16710,0
|
|
20240415,100800,252401710,16710,16700,16710,16700,51
|
|
20240415,100700,251550000,16690,16690,16690,16690,0
|
|
20240415,100600,251550000,16690,16690,16690,16690,68
|
|
20240415,100500,250415080,16680,16680,16680,16680,0
|
|
20240415,100400,250415080,16680,16700,16710,16680,283
|
|
20240415,100300,245692120,16710,16770,16770,16680,1626
|
|
20240415,100200,218520690,16770,16770,16770,16770,0
|
|
20240415,100100,218520690,16770,16770,16770,16770,0
|
|
20240415,100000,218520690,16770,16770,16770,16770,0
|
|
20240415,095900,218520690,16770,16770,16770,16770,0
|
|
20240415,095800,218520690,16770,16810,16810,16770,51
|
|
20240415,095700,217665380,16770,16780,16780,16770,117
|
|
20240415,095600,215702620,16820,16820,16820,16820,0
|
|
20240415,095500,215702620,16820,16820,16820,16820,0
|
|
20240415,095400,215702620,16820,16810,16820,16810,2
|
|
20240415,095300,215668990,16770,16770,16770,16770,19
|
|
20240415,095200,215350360,16780,16780,16780,16780,67
|
|
20240415,095100,214226100,16760,16760,16760,16760,2
|
|
20240415,095000,214192580,16780,16780,16780,16780,7
|
|
20240415,094900,214075120,16780,16770,16780,16760,96
|
|
20240415,094800,212465550,16770,16770,16780,16770,4
|
|
20240415,094700,212398460,16790,16790,16790,16790,0
|
|
20240415,094600,212398460,16790,16790,16790,16790,0
|
|
20240415,094500,212398460,16790,16790,16790,16790,0
|
|
20240415,094400,212398460,16790,16780,16790,16780,51
|
|
20240415,094300,211542670,16790,16820,16920,16790,366
|
|
20240415,094200,205383620,16890,16890,16890,16890,0
|
|
20240415,094100,205383620,16890,16940,16940,16890,61
|
|
20240415,094000,204353280,16800,16800,16800,16800,0
|
|
20240415,093900,204353280,16800,16800,16800,16800,0
|
|
20240415,093800,204353280,16800,16950,16950,16800,2
|
|
20240415,093700,204319530,16970,16970,16970,16970,1
|
|
20240415,093600,204302560,16930,16820,16970,16820,75
|
|
20240415,093500,203033800,16860,16860,16860,16860,0
|
|
20240415,093400,203033800,16860,16800,16860,16800,455
|
|
20240415,093300,195389740,16760,16720,16760,16720,2164
|
|
20240415,093200,159196740,16720,16670,16720,16670,551
|
|
20240415,093100,149994430,16670,16670,16670,16670,100
|
|
20240415,093000,148327430,16670,16600,16670,16600,421
|
|
20240415,092900,141324310,16600,16600,16600,16600,30
|
|
20240415,092800,140826310,16620,16610,16620,16610,21
|
|
20240415,092700,140477490,16610,16610,16610,16610,0
|
|
20240415,092600,140477490,16610,16610,16610,16610,0
|
|
20240415,092500,140477490,16610,16610,16610,16610,288
|
|
20240415,092400,135693810,16620,16620,16620,16620,0
|
|
20240415,092300,135693810,16620,16620,16620,16620,0
|
|
20240415,092200,135693810,16620,16640,16640,16620,16
|
|
20240415,092100,135427770,16610,16650,16650,16610,190
|
|
20240415,092000,132270860,16640,16650,16650,16620,742
|
|
20240415,091900,119934390,16670,16670,16670,16670,0
|
|
20240415,091800,119934390,16670,16670,16670,16670,0
|
|
20240415,091700,119934390,16670,16670,16670,16670,30
|
|
20240415,091600,119434290,16670,16660,16670,16660,2
|
|
20240415,091500,119400960,16640,16640,16640,16630,92
|
|
20240415,091400,117870090,16640,16640,16640,16640,40
|
|
20240415,091300,117204490,16640,16640,16640,16630,160
|
|
20240415,091200,114542420,16710,16670,16710,16670,46
|
|
20240415,091100,113773800,16650,16670,16670,16650,672
|
|
20240415,091000,102583100,16670,16670,16670,16670,0
|
|
20240415,090900,102583100,16670,16670,16670,16670,60
|
|
20240415,090800,101582900,16680,16740,16740,16680,15
|
|
20240415,090700,101332460,16710,16710,16710,16710,0
|
|
20240415,090600,101332460,16710,16700,16710,16700,112
|
|
20240415,090500,99461900,16710,16710,16710,16710,19
|
|
20240415,090400,99144410,16860,16860,16860,16860,5
|
|
20240415,090300,99060110,16860,16790,16860,16500,2232
|
|
20240415,090200,61852660,16770,16770,16770,16770,0
|
|
20240415,090100,61852660,16770,16770,16770,16770,15
|
|
20240415,090000,61601110,16770,16860,16860,16770,3626
|