581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183800,1336989310,17020,17020,17020,17020,571
|
|
20240416,183700,1336989310,17020,17020,17020,17020,0
|
|
20240416,183600,1336989310,17020,17020,17020,17020,0
|
|
20240416,183500,1336989310,17020,17020,17020,17020,0
|
|
20240416,183400,1336989310,17020,17020,17020,17020,0
|
|
20240416,183300,1336989310,17020,17020,17020,17020,0
|
|
20240416,183200,1336989310,17020,17020,17020,17020,0
|
|
20240416,183100,1336989310,17020,17020,17020,17020,0
|
|
20240416,183000,1336989310,17020,17020,17020,17020,0
|
|
20240416,182900,1336989310,17020,17020,17020,17020,0
|
|
20240416,182800,1336989310,17020,17020,17020,17020,0
|
|
20240416,182700,1336989310,17020,17020,17020,17020,0
|
|
20240416,182600,1336989310,17020,17020,17020,17020,0
|
|
20240416,182500,1336989310,17020,17020,17020,17020,0
|
|
20240416,182400,1336989310,17020,17020,17020,17020,0
|
|
20240416,182300,1336989310,17020,17020,17020,17020,0
|
|
20240416,182200,1336989310,17020,17020,17020,17020,0
|
|
20240416,182100,1336989310,17020,17020,17020,17020,0
|
|
20240416,182000,1336989310,17020,17020,17020,17020,0
|
|
20240416,181900,1336989310,17020,17020,17020,17020,0
|
|
20240416,181800,1336989310,17020,17020,17020,17020,0
|
|
20240416,181700,1336989310,17020,17020,17020,17020,0
|
|
20240416,181600,1336989310,17020,17020,17020,17020,0
|
|
20240416,181500,1336989310,17020,17020,17020,17020,0
|
|
20240416,181400,1336989310,17020,17020,17020,17020,0
|
|
20240416,181300,1336989310,17020,17020,17020,17020,0
|
|
20240416,181200,1336989310,17020,17020,17020,17020,0
|
|
20240416,181100,1336989310,17020,17020,17020,17020,0
|
|
20240416,181000,1336989310,17020,17020,17020,17020,0
|
|
20240416,180900,1336989310,17020,17020,17020,17020,0
|
|
20240416,180800,1336989310,17020,17020,17020,17020,571
|
|
20240416,180700,1336989310,17020,17020,17020,17020,0
|
|
20240416,180600,1336989310,17020,17020,17020,17020,0
|
|
20240416,180500,1336989310,17020,17020,17020,17020,0
|
|
20240416,180400,1336989310,17020,17020,17020,17020,0
|
|
20240416,180300,1336989310,17020,17020,17020,17020,0
|
|
20240416,180200,1336989310,17020,17020,17020,17020,0
|
|
20240416,180100,1336989310,17020,17020,17020,17020,0
|
|
20240416,180000,1336989310,17020,17020,17020,17020,0
|
|
20240416,175900,1336989310,17020,17020,17020,17020,0
|
|
20240416,175800,1336989310,17020,17020,17020,17020,0
|
|
20240416,175700,1336989310,17020,17020,17020,17020,0
|
|
20240416,175600,1336989310,17020,17020,17020,17020,0
|
|
20240416,175500,1336989310,17020,17020,17020,17020,0
|
|
20240416,175400,1336989310,17020,17020,17020,17020,0
|
|
20240416,175300,1336989310,17020,17020,17020,17020,0
|
|
20240416,175200,1336989310,17020,17020,17020,17020,0
|
|
20240416,175100,1336989310,17020,17020,17020,17020,0
|
|
20240416,175000,1336989310,17020,17020,17020,17020,0
|
|
20240416,174900,1336989310,17020,17020,17020,17020,0
|
|
20240416,174800,1336989310,17020,17020,17020,17020,0
|
|
20240416,174700,1336989310,17020,17020,17020,17020,0
|
|
20240416,174600,1336989310,17020,17020,17020,17020,0
|
|
20240416,174500,1336989310,17020,17020,17020,17020,0
|
|
20240416,174400,1336989310,17020,17020,17020,17020,0
|
|
20240416,174300,1336989310,17020,17020,17020,17020,0
|
|
20240416,174200,1336989310,17020,17020,17020,17020,0
|
|
20240416,174100,1336989310,17020,17020,17020,17020,0
|
|
20240416,174000,1336989310,17020,17020,17020,17020,0
|
|
20240416,173900,1336989310,17020,17020,17020,17020,0
|
|
20240416,173800,1336989310,17020,17020,17020,17020,571
|
|
20240416,173700,1336989310,17020,17020,17020,17020,0
|
|
20240416,173600,1336989310,17020,17020,17020,17020,0
|
|
20240416,173500,1336989310,17020,17020,17020,17020,0
|
|
20240416,173400,1336989310,17020,17020,17020,17020,0
|
|
20240416,173300,1336989310,17020,17020,17020,17020,0
|
|
20240416,173200,1336989310,17020,17020,17020,17020,0
|
|
20240416,173100,1336989310,17020,17020,17020,17020,0
|
|
20240416,173000,1336989310,17020,17020,17020,17020,0
|
|
20240416,172900,1336989310,17020,17020,17020,17020,0
|
|
20240416,172800,1336989310,17020,17020,17020,17020,0
|
|
20240416,172700,1336989310,17020,17020,17020,17020,0
|
|
20240416,172600,1336989310,17020,17020,17020,17020,0
|
|
20240416,172500,1336989310,17020,17020,17020,17020,0
|
|
20240416,172400,1336989310,17020,17020,17020,17020,0
|
|
20240416,172300,1336989310,17020,17020,17020,17020,0
|
|
20240416,172200,1336989310,17020,17020,17020,17020,0
|
|
20240416,172100,1336989310,17020,17020,17020,17020,0
|
|
20240416,172000,1336989310,17020,17020,17020,17020,0
|
|
20240416,171900,1336989310,17020,17020,17020,17020,0
|
|
20240416,171800,1336989310,17020,17020,17020,17020,0
|
|
20240416,171700,1336989310,17020,17020,17020,17020,0
|
|
20240416,171600,1336989310,17020,17020,17020,17020,0
|
|
20240416,171500,1336989310,17020,17020,17020,17020,0
|
|
20240416,171400,1336989310,17020,17020,17020,17020,0
|
|
20240416,171300,1336989310,17020,17020,17020,17020,0
|
|
20240416,171200,1336989310,17020,17020,17020,17020,0
|
|
20240416,171100,1336989310,17020,17020,17020,17020,0
|
|
20240416,171000,1336989310,17020,17020,17020,17020,0
|
|
20240416,170900,1336989310,17020,17020,17020,17020,0
|
|
20240416,170800,1336989310,17020,17020,17020,17020,571
|
|
20240416,170700,1336989310,17020,17020,17020,17020,0
|
|
20240416,170600,1336989310,17020,17020,17020,17020,0
|
|
20240416,170500,1336989310,17020,17020,17020,17020,0
|
|
20240416,170400,1336989310,17020,17020,17020,17020,0
|
|
20240416,170300,1336989310,17020,17020,17020,17020,0
|
|
20240416,170200,1336989310,17020,17020,17020,17020,0
|
|
20240416,170100,1336989310,17020,17020,17020,17020,0
|
|
20240416,170000,1336989310,17020,17020,17020,17020,0
|
|
20240416,165900,1336989310,17020,17020,17020,17020,0
|
|
20240416,165800,1336989310,17020,17020,17020,17020,0
|
|
20240416,165700,1336989310,17020,17020,17020,17020,0
|
|
20240416,165600,1336989310,17020,17020,17020,17020,0
|
|
20240416,165500,1336989310,17020,17020,17020,17020,0
|
|
20240416,165400,1336989310,17020,17020,17020,17020,0
|
|
20240416,165300,1336989310,17020,17020,17020,17020,0
|
|
20240416,165200,1336989310,17020,17020,17020,17020,0
|
|
20240416,165100,1336989310,17020,17020,17020,17020,0
|
|
20240416,165000,1336989310,17020,17020,17020,17020,0
|
|
20240416,164900,1336989310,17020,17020,17020,17020,0
|
|
20240416,164800,1336989310,17020,17020,17020,17020,0
|
|
20240416,164700,1336989310,17020,17020,17020,17020,0
|
|
20240416,164600,1336989310,17020,17020,17020,17020,0
|
|
20240416,164500,1336989310,17020,17020,17020,17020,0
|
|
20240416,164400,1336989310,17020,17020,17020,17020,0
|
|
20240416,164300,1336989310,17020,17020,17020,17020,0
|
|
20240416,164200,1336989310,17020,17020,17020,17020,0
|
|
20240416,164100,1336989310,17020,17020,17020,17020,0
|
|
20240416,164000,1336989310,17020,17020,17020,17020,0
|
|
20240416,163900,1336989310,17020,17020,17020,17020,0
|
|
20240416,163800,1336989310,17020,17020,17020,17020,571
|
|
20240416,163700,1336989310,17020,17020,17020,17020,0
|
|
20240416,163600,1336989310,17020,17020,17020,17020,0
|
|
20240416,163500,1336989310,17020,17020,17020,17020,0
|
|
20240416,163400,1336989310,17020,17020,17020,17020,0
|
|
20240416,163300,1336989310,17020,17020,17020,17020,0
|
|
20240416,163200,1336989310,17020,17020,17020,17020,0
|
|
20240416,163100,1336989310,17020,17020,17020,17020,0
|
|
20240416,163000,1336989310,17020,17020,17020,17020,0
|
|
20240416,162900,1336989310,17020,17020,17020,17020,0
|
|
20240416,162800,1336989310,17020,17020,17020,17020,0
|
|
20240416,162700,1336989310,17020,17020,17020,17020,0
|
|
20240416,162600,1336989310,17020,17020,17020,17020,0
|
|
20240416,162500,1336989310,17020,17020,17020,17020,0
|
|
20240416,162400,1336989310,17020,17020,17020,17020,0
|
|
20240416,162300,1336989310,17020,17020,17020,17020,0
|
|
20240416,162200,1336989310,17020,17020,17020,17020,0
|
|
20240416,162100,1336989310,17020,17020,17020,17020,0
|
|
20240416,162000,1336989310,17020,17020,17020,17020,0
|
|
20240416,161900,1336989310,17020,17020,17020,17020,0
|
|
20240416,161800,1336989310,17020,17020,17020,17020,0
|
|
20240416,161700,1336989310,17020,17020,17020,17020,0
|
|
20240416,161600,1336989310,17020,17020,17020,17020,0
|
|
20240416,161500,1336989310,17020,17020,17020,17020,0
|
|
20240416,161400,1336989310,17020,17020,17020,17020,0
|
|
20240416,161300,1336989310,17020,17020,17020,17020,0
|
|
20240416,161200,1336989310,17020,17020,17020,17020,0
|
|
20240416,161100,1336989310,17020,17020,17020,17020,0
|
|
20240416,161000,1336989310,17020,17020,17020,17020,0
|
|
20240416,160900,1336989310,17020,17020,17020,17020,0
|
|
20240416,160800,1336989310,17020,17020,17020,17020,571
|
|
20240416,160700,1336989310,17020,17020,17020,17020,0
|
|
20240416,160600,1336989310,17020,17020,17020,17020,0
|
|
20240416,160500,1336989310,17020,17020,17020,17020,0
|
|
20240416,160400,1336989310,17020,17020,17020,17020,0
|
|
20240416,160300,1336989310,17020,17020,17020,17020,0
|
|
20240416,160200,1336989310,17020,17020,17020,17020,0
|
|
20240416,160100,1336989310,17020,17020,17020,17020,0
|
|
20240416,160000,1336989310,17020,17020,17020,17020,0
|
|
20240416,155900,1336989310,17020,17020,17020,17020,0
|
|
20240416,155800,1336989310,17020,17020,17020,17020,0
|
|
20240416,155700,1336989310,17020,17020,17020,17020,0
|
|
20240416,155600,1336989310,17020,17020,17020,17020,0
|
|
20240416,155500,1336989310,17020,17020,17020,17020,0
|
|
20240416,155400,1336989310,17020,17020,17020,17020,0
|
|
20240416,155300,1336989310,17020,17020,17020,17020,0
|
|
20240416,155200,1336989310,17020,17020,17020,17020,0
|
|
20240416,155100,1336989310,17020,17020,17020,17020,0
|
|
20240416,155000,1336989310,17020,17020,17020,17020,0
|
|
20240416,154900,1336989310,17020,17020,17020,17020,0
|
|
20240416,154800,1336989310,17020,17020,17020,17020,0
|
|
20240416,154700,1336989310,17020,17020,17020,17020,0
|
|
20240416,154600,1336989310,17020,17020,17020,17020,0
|
|
20240416,154500,1336989310,17020,17020,17020,17020,0
|
|
20240416,154400,1336989310,17020,17020,17020,17020,0
|
|
20240416,154300,1336989310,17020,17020,17020,17020,0
|
|
20240416,154200,1336989310,17020,17020,17020,17020,0
|
|
20240416,154100,1336989310,17020,17020,17020,17020,0
|
|
20240416,154000,1336989310,17020,17020,17020,17020,0
|
|
20240416,153900,1336989310,17020,17020,17020,17020,0
|
|
20240416,153800,1336989310,17020,17020,17020,17020,571
|
|
20240416,153700,1336989310,17020,17020,17020,17020,0
|
|
20240416,153600,1336989310,17020,17020,17020,17020,0
|
|
20240416,153500,1336989310,17020,17020,17020,17020,0
|
|
20240416,153400,1336989310,17020,17020,17020,17020,0
|
|
20240416,153300,1336989310,17020,17020,17020,17020,0
|
|
20240416,153200,1336989310,17020,17020,17020,17020,0
|
|
20240416,153100,1336989310,17020,17020,17020,17020,0
|
|
20240416,153000,1336989310,17020,17020,17020,17020,571
|
|
20240416,152900,1327270890,17020,17020,17020,17020,0
|
|
20240416,152800,1327270890,17020,17020,17020,17020,0
|
|
20240416,152700,1327270890,17020,17020,17020,17020,0
|
|
20240416,152600,1327270890,17020,17020,17020,17020,0
|
|
20240416,152500,1327270890,17020,17020,17020,17020,0
|
|
20240416,152400,1327270890,17020,17020,17020,17020,0
|
|
20240416,152300,1327270890,17020,17020,17020,17020,0
|
|
20240416,152200,1327270890,17020,17020,17020,17020,0
|
|
20240416,152100,1327270890,17020,17020,17020,17020,0
|
|
20240416,152000,1327270890,17020,17020,17020,17020,0
|
|
20240416,151900,1327270890,17020,17020,17060,17020,111
|
|
20240416,151800,1325381630,17010,17020,17020,17010,128
|
|
20240416,151700,1323203660,17010,17080,17080,17010,2138
|
|
20240416,151600,1286729340,17090,17100,17110,17090,132
|
|
20240416,151500,1284472250,17100,17120,17130,17100,290
|
|
20240416,151400,1279509440,17110,17150,17150,17110,291
|
|
20240416,151300,1274525430,17140,17120,17140,17120,437
|
|
20240416,151200,1267036630,17120,17090,17120,17090,315
|
|
20240416,151100,1261648480,17060,17100,17100,17060,290
|
|
20240416,151000,1256692720,17110,17060,17110,17060,298
|
|
20240416,150900,1251599450,17080,17070,17090,17070,428
|
|
20240416,150800,1244289140,17080,17080,17080,17070,212
|
|
20240416,150700,1240669240,17080,17100,17100,17080,303
|
|
20240416,150600,1235490630,17090,17090,17090,17080,240
|
|
20240416,150500,1231389200,17090,17090,17090,17070,193
|
|
20240416,150400,1228091310,17100,17070,17110,17070,334
|
|
20240416,150300,1222381140,17090,17030,17090,17030,591
|
|
20240416,150200,1212294760,17040,17050,17050,17040,172
|
|
20240416,150100,1209362700,17050,17050,17050,17040,209
|
|
20240416,150000,1205799270,17040,17030,17050,17030,628
|
|
20240416,145900,1195098820,17030,17030,17030,17030,232
|
|
20240416,145800,1191147860,17020,17020,17030,17020,244
|
|
20240416,145700,1186994460,17010,17020,17020,17000,786
|
|
20240416,145600,1173623990,17020,17030,17030,17010,306
|
|
20240416,145500,1168416180,17030,17030,17040,17030,240
|
|
20240416,145400,1164328450,17030,17020,17030,17020,364
|
|
20240416,145300,1158130970,17020,16980,17020,16980,675
|
|
20240416,145200,1146661870,16950,16940,16950,16940,301
|
|
20240416,145100,1141561720,16940,16940,16940,16920,279
|
|
20240416,145000,1136835780,16940,16940,16940,16930,156
|
|
20240416,144900,1134193450,16950,16980,16980,16950,205
|
|
20240416,144800,1130714410,16980,16960,16990,16960,737
|
|
20240416,144700,1118201480,16970,16950,16970,16910,462
|
|
20240416,144600,1110375780,16970,16950,16970,16940,215
|
|
20240416,144500,1106730050,16940,16940,16940,16920,282
|
|
20240416,144400,1101954740,16940,16890,16940,16890,203
|
|
20240416,144300,1098522660,16890,16870,16890,16870,210
|
|
20240416,144200,1094979130,16870,16850,16870,16840,241
|
|
20240416,144100,1090916140,16830,16840,16840,16810,151
|
|
20240416,144000,1088374230,16830,16830,16840,16820,189
|
|
20240416,143900,1085192440,16830,16840,16840,16830,54
|
|
20240416,143800,1084283510,16830,16830,16840,16830,67
|
|
20240416,143700,1083155820,16830,16840,16840,16830,30
|
|
20240416,143600,1082650720,16840,16830,16840,16830,61
|
|
20240416,143500,1081623640,16820,16840,16840,16820,113
|
|
20240416,143400,1079722340,16840,16830,16840,16830,40
|
|
20240416,143300,1079049120,16840,16880,16880,16840,83
|
|
20240416,143200,1077651280,16850,16860,16870,16850,146
|
|
20240416,143100,1075190460,16860,16840,16860,16840,94
|
|
20240416,143000,1073606110,16850,16850,16850,16840,37
|
|
20240416,142900,1072982830,16850,16840,16850,16830,115
|
|
20240416,142800,1071046400,16840,16840,16840,16830,33
|
|
20240416,142700,1070490710,16830,16830,16830,16830,39
|
|
20240416,142600,1069834340,16830,16830,16830,16820,68
|
|
20240416,142500,1068690050,16830,16830,16830,16830,59
|
|
20240416,142400,1067697080,16820,16840,16840,16820,158
|
|
20240416,142300,1065038150,16840,16850,16850,16840,102
|
|
20240416,142200,1063320020,16840,16840,16850,16840,72
|
|
20240416,142100,1062107440,16840,16850,16850,16840,67
|
|
20240416,142000,1060979020,16840,16820,16840,16820,7
|
|
20240416,141900,1060861180,16830,16850,16850,16830,73
|
|
20240416,141800,1059631610,16850,16850,16850,16850,43
|
|
20240416,141700,1058907060,16850,16840,16850,16810,330
|
|
20240416,141600,1053356900,16850,16850,16860,16850,170
|
|
20240416,141500,1050491940,16850,16830,16850,16830,57
|
|
20240416,141400,1049532250,16830,16830,16830,16800,78
|
|
20240416,141300,1048219960,16830,16770,16830,16770,1154
|
|
20240416,141200,1028865870,16760,16730,16760,16730,500
|
|
20240416,141100,1020491740,16730,16730,16730,16730,58
|
|
20240416,141000,1019521400,16730,16750,16750,16730,68
|
|
20240416,140900,1018383600,16730,16710,16730,16710,1087
|
|
20240416,140800,1000214510,16710,16730,16730,16710,323
|
|
20240416,140700,994815200,16750,16740,16750,16720,730
|
|
20240416,140600,982601750,16750,16780,16780,16750,92
|
|
20240416,140500,981060420,16780,16780,16780,16760,104
|
|
20240416,140400,979316870,16790,16790,16790,16790,10
|
|
20240416,140300,979148970,16780,16800,16800,16780,66
|
|
20240416,140200,978041190,16800,16810,16810,16800,68
|
|
20240416,140100,976898740,16810,16800,16810,16800,38
|
|
20240416,140000,976260110,16800,16830,16830,16800,38
|
|
20240416,135900,975620860,16790,16810,16810,16790,54
|
|
20240416,135800,974713750,16810,16830,16830,16810,19
|
|
20240416,135700,974394300,16830,16810,16830,16810,18
|
|
20240416,135600,974091600,16810,16830,16830,16810,44
|
|
20240416,135500,973351660,16830,16830,16850,16830,65
|
|
20240416,135400,972257250,16830,16830,16840,16820,47
|
|
20240416,135300,971466340,16820,16820,16820,16820,21
|
|
20240416,135200,971113120,16790,16810,16820,16790,57
|
|
20240416,135100,970155000,16800,16820,16820,16800,16
|
|
20240416,135000,969886080,16800,16820,16820,16800,78
|
|
20240416,134900,968575030,16810,16840,16840,16810,76
|
|
20240416,134800,967296660,16840,16840,16840,16840,6
|
|
20240416,134700,967195620,16850,16790,16850,16790,64
|
|
20240416,134600,966119470,16780,16780,16780,16780,10
|
|
20240416,134500,965951670,16780,16800,16850,16770,96
|
|
20240416,134400,964339020,16780,16790,16790,16780,40
|
|
20240416,134300,963667600,16790,16800,16800,16790,26
|
|
20240416,134200,963231030,16790,16810,16850,16790,34
|
|
20240416,134100,962659610,16860,16810,16860,16810,342
|
|
20240416,134000,956901880,16810,16780,16810,16780,27
|
|
20240416,133900,956448550,16780,16780,16780,16770,365
|
|
20240416,133800,950323890,16810,16790,16810,16780,56
|
|
20240416,133700,949383390,16790,16790,16790,16790,6
|
|
20240416,133600,949282650,16790,16770,16790,16770,115
|
|
20240416,133500,947352100,16790,16790,16790,16790,14
|
|
20240416,133400,947117040,16770,16780,16800,16770,335
|
|
20240416,133300,941489560,16780,16800,16800,16780,22
|
|
20240416,133200,941120100,16800,16790,16800,16790,13
|
|
20240416,133100,940901810,16790,16790,16790,16780,16
|
|
20240416,133000,940633260,16780,16800,16800,16780,12
|
|
20240416,132900,940431730,16790,16790,16810,16780,64
|
|
20240416,132800,939357430,16830,16830,16830,16830,3
|
|
20240416,132700,939306940,16840,16800,16840,16800,156
|
|
20240416,132600,936685900,16800,16810,16810,16800,46
|
|
20240416,132500,935912800,16820,16840,16860,16820,128
|
|
20240416,132400,933757530,16840,16830,16840,16830,211
|
|
20240416,132300,930206260,16830,16800,16830,16800,46
|
|
20240416,132200,929432830,16800,16840,16840,16800,607
|
|
20240416,132100,919231140,16840,16840,16840,16840,7
|
|
20240416,132000,919113260,16840,16830,16840,16830,8
|
|
20240416,131900,918978600,16840,16840,16840,16840,6
|
|
20240416,131800,918877560,16840,16850,16850,16840,41
|
|
20240416,131700,918187060,16850,16850,16860,16850,11
|
|
20240416,131600,918001640,16860,16860,16860,16860,3
|
|
20240416,131500,917951060,16850,16850,16850,16850,6
|
|
20240416,131400,917849960,16840,16840,16840,16840,8
|
|
20240416,131300,917715240,16840,16840,16840,16840,4
|
|
20240416,131200,917647880,16840,16840,16840,16840,9
|
|
20240416,131100,917496320,16840,16840,16840,16840,0
|
|
20240416,131000,917496320,16840,16830,16840,16820,153
|
|
20240416,130900,914921300,16840,16830,16840,16830,11
|
|
20240416,130800,914736160,16840,16840,16840,16840,10
|
|
20240416,130700,914567760,16830,16830,16830,16830,0
|
|
20240416,130600,914567760,16830,16830,16830,16830,1
|
|
20240416,130500,914550930,16850,16820,16850,16820,13
|
|
20240416,130400,914332210,16860,16830,16860,16830,32
|
|
20240416,130300,913793440,16830,16900,16900,16830,20
|
|
20240416,130200,913455720,16900,16810,16900,16810,38
|
|
20240416,130100,912816400,16820,16820,16820,16820,156
|
|
20240416,130000,910192480,16800,16810,16810,16800,12
|
|
20240416,125900,909990780,16810,16810,16810,16810,5
|
|
20240416,125800,909906730,16810,16810,16810,16810,0
|
|
20240416,125700,909906730,16810,16810,16810,16810,9
|
|
20240416,125600,909755440,16810,16790,16810,16790,14
|
|
20240416,125500,909520300,16810,16810,16810,16810,13
|
|
20240416,125400,909301770,16820,16820,16820,16820,0
|
|
20240416,125300,909301770,16820,16800,16820,16800,58
|
|
20240416,125200,908327150,16800,16800,16800,16800,0
|
|
20240416,125100,908327150,16800,16810,16810,16800,18
|
|
20240416,125000,908024680,16780,16780,16780,16780,2
|
|
20240416,124900,907991120,16820,16810,16820,16790,60
|
|
20240416,124800,906982540,16810,16790,16810,16790,78
|
|
20240416,124700,905672340,16790,16780,16800,16780,20
|
|
20240416,124600,905336540,16780,16780,16780,16780,0
|
|
20240416,124500,905336540,16780,16810,16810,16780,13
|
|
20240416,124400,905118160,16790,16790,16790,16790,42
|
|
20240416,124300,904412980,16790,16790,16790,16790,8
|
|
20240416,124200,904278660,16810,16790,16810,16790,33
|
|
20240416,124100,903724180,16800,16790,16800,16790,150
|
|
20240416,124000,901205180,16790,16770,16790,16760,70
|
|
20240416,123900,900029930,16800,16800,16800,16800,0
|
|
20240416,123800,900029930,16800,16800,16800,16750,86
|
|
20240416,123700,898588980,16750,16750,16750,16750,232
|
|
20240416,123600,894702980,16760,16790,16810,16760,1020
|
|
20240416,123500,877595600,16790,16820,16820,16790,62
|
|
20240416,123400,876554090,16820,16830,16830,16820,47
|
|
20240416,123300,875763470,16840,16840,16840,16840,3
|
|
20240416,123200,875712950,16850,16860,16860,16850,14
|
|
20240416,123100,875476920,16860,16860,16860,16860,15
|
|
20240416,123000,875224020,16860,16840,16860,16830,69
|
|
20240416,122900,874060730,16830,16830,16830,16830,0
|
|
20240416,122800,874060730,16830,16820,16830,16820,208
|
|
20240416,122700,870562160,16820,16820,16820,16820,0
|
|
20240416,122600,870562160,16820,16820,16820,16820,3
|
|
20240416,122500,870511700,16820,16780,16820,16780,186
|
|
20240416,122400,867390380,16780,16780,16780,16770,4
|
|
20240416,122300,867323270,16780,16780,16780,16780,26
|
|
20240416,122200,866886990,16780,16780,16780,16780,3
|
|
20240416,122100,866836650,16780,16770,16780,16770,41
|
|
20240416,122000,866149020,16770,16810,16810,16770,359
|
|
20240416,121900,860126250,16820,16870,16870,16820,833
|
|
20240416,121800,846113930,16840,16840,16840,16840,17
|
|
20240416,121700,845827650,16870,16870,16870,16870,17
|
|
20240416,121600,845540860,16830,16830,16830,16830,254
|
|
20240416,121500,841266040,16830,16900,16900,16830,2270
|
|
20240416,121400,802976100,16910,16910,16910,16910,0
|
|
20240416,121300,802976100,16910,16910,16910,16910,5
|
|
20240416,121200,802891550,16910,16910,16910,16910,24
|
|
20240416,121100,802485710,16920,16910,16950,16910,88
|
|
20240416,121000,800996670,16900,16900,16900,16900,13
|
|
20240416,120900,800776970,16900,16900,16900,16900,0
|
|
20240416,120800,800776970,16900,16910,16910,16900,64
|
|
20240416,120700,799695240,16920,16910,16920,16910,14
|
|
20240416,120600,799458470,16900,16920,16920,16900,24
|
|
20240416,120500,799052700,16910,16910,16910,16910,4
|
|
20240416,120400,798985060,16920,16920,16920,16920,0
|
|
20240416,120300,798985060,16920,16920,16920,16920,3
|
|
20240416,120200,798934300,16890,16900,16900,16890,33
|
|
20240416,120100,798376780,16890,16890,16890,16890,10
|
|
20240416,120000,798207880,16900,16890,16900,16890,10
|
|
20240416,115900,798038900,16890,16900,16900,16890,10
|
|
20240416,115800,797869950,16900,16900,16900,16900,86
|
|
20240416,115700,796416550,16900,16900,16930,16900,19
|
|
20240416,115600,796095390,16890,16880,16890,16880,59
|
|
20240416,115500,795099000,16890,16870,16890,16870,41
|
|
20240416,115400,794407170,16860,16870,16870,16860,5
|
|
20240416,115300,794322860,16890,16870,16890,16870,37
|
|
20240416,115200,793698530,16890,16860,16890,16860,58
|
|
20240416,115100,792719060,16890,16880,16890,16880,21
|
|
20240416,115000,792364520,16880,16830,16880,16830,12
|
|
20240416,114900,792162350,16870,16870,16870,16870,7
|
|
20240416,114800,792044260,16870,16830,16870,16830,8
|
|
20240416,114700,791909540,16880,16880,16880,16880,6
|
|
20240416,114600,791808260,16830,16830,16830,16830,3
|
|
20240416,114500,791757770,16890,16830,16890,16830,590
|
|
20240416,114400,781823430,16800,16780,16800,16760,124
|
|
20240416,114300,779742270,16770,16770,16770,16770,72
|
|
20240416,114200,778534830,16750,16750,16750,16750,5
|
|
20240416,114100,778451080,16770,16770,16770,16770,30
|
|
20240416,114000,777947980,16770,16740,16770,16740,43
|
|
20240416,113900,777227890,16760,16730,16760,16730,163
|
|
20240416,113800,774496760,16760,16730,16760,16730,37
|
|
20240416,113700,773877540,16730,16750,16750,16720,685
|
|
20240416,113600,762417040,16760,16760,16760,16750,104
|
|
20240416,113500,760674550,16760,16770,16770,16750,811
|
|
20240416,113400,747082360,16760,16770,16770,16760,37
|
|
20240416,113300,746462170,16760,16760,16780,16760,54
|
|
20240416,113200,745557090,16760,16780,16780,16760,1553
|
|
20240416,113100,719519570,16780,16770,16780,16770,56
|
|
20240416,113000,718580440,16770,16780,16780,16770,49
|
|
20240416,112900,717758550,16770,16770,16810,16770,117
|
|
20240416,112800,715796340,16780,16780,16780,16780,27
|
|
20240416,112700,715343280,16770,16770,16770,16770,31
|
|
20240416,112600,714823410,16780,16780,16780,16780,50
|
|
20240416,112500,713984410,16810,16800,16810,16780,209
|
|
20240416,112400,710475340,16790,16790,16790,16790,26
|
|
20240416,112300,710038800,16790,16780,16820,16780,62
|
|
20240416,112200,708997940,16790,16780,16790,16780,38
|
|
20240416,112100,708360170,16790,16780,16790,16780,19
|
|
20240416,112000,708041220,16790,16790,16790,16780,521
|
|
20240416,111900,699298440,16800,16800,16800,16790,26
|
|
20240416,111800,698861670,16790,16830,16830,16790,50
|
|
20240416,111700,698021210,16830,16810,16830,16790,47
|
|
20240416,111600,697231560,16780,16780,16780,16780,0
|
|
20240416,111500,697231560,16780,16780,16810,16780,27
|
|
20240416,111400,696778320,16780,16790,16810,16780,263
|
|
20240416,111300,692358650,16770,16790,16790,16770,74
|
|
20240416,111200,691117520,16790,16790,16790,16790,41
|
|
20240416,111100,690429130,16770,16760,16770,16760,51
|
|
20240416,111000,689573900,16770,16760,16770,16750,103
|
|
20240416,110900,687847590,16770,16780,16780,16770,48
|
|
20240416,110800,687042470,16780,16780,16800,16780,75
|
|
20240416,110700,685783830,16770,16810,16810,16770,16
|
|
20240416,110600,685515070,16810,16770,16810,16760,422
|
|
20240416,110500,678432390,16770,16770,16770,16770,5
|
|
20240416,110400,678348540,16760,16780,16780,16760,9
|
|
20240416,110300,678197560,16770,16780,16780,16760,147
|
|
20240416,110200,675732600,16770,16770,16780,16770,87
|
|
20240416,110100,674273590,16780,16780,16780,16780,6
|
|
20240416,110000,674172910,16780,16780,16780,16750,518
|
|
20240416,105900,665492860,16780,16780,16780,16780,8
|
|
20240416,105800,665358620,16790,16800,16800,16790,132
|
|
20240416,105700,663141250,16800,16810,16810,16800,17
|
|
20240416,105600,662855560,16810,16820,16820,16810,11
|
|
20240416,105500,662670580,16780,16780,16780,16780,1
|
|
20240416,105400,662653800,16820,16820,16820,16780,145
|
|
20240416,105300,660216710,16830,16830,16880,16820,424
|
|
20240416,105200,653073990,16820,16810,16820,16810,26
|
|
20240416,105100,652636710,16800,16800,16800,16790,48
|
|
20240416,105000,651830370,16750,16820,16820,16730,622
|
|
20240416,104900,641410660,16820,16800,16820,16800,44
|
|
20240416,104800,640671260,16790,16790,16790,16790,4
|
|
20240416,104700,640604100,16800,16770,16800,16770,16
|
|
20240416,104600,640335480,16770,16770,16770,16770,69
|
|
20240416,104500,639178350,16770,16780,16790,16770,61
|
|
20240416,104400,638155080,16780,16780,16780,16770,363
|
|
20240416,104300,632064440,16780,16790,16800,16780,696
|
|
20240416,104200,620373520,16800,16800,16800,16790,41
|
|
20240416,104100,619685070,16800,16810,16810,16800,195
|
|
20240416,104000,616408900,16800,16800,16800,16800,20
|
|
20240416,103900,616072900,16800,16800,16800,16800,267
|
|
20240416,103800,611587300,16800,16850,16850,16800,1119
|
|
20240416,103700,592768150,16830,16830,16840,16830,8
|
|
20240416,103600,592633470,16850,16850,16850,16830,109
|
|
20240416,103500,590798440,16850,16850,16860,16850,16
|
|
20240416,103400,590528810,16850,16840,16860,16840,37
|
|
20240416,103300,589905360,16840,16840,16840,16840,3
|
|
20240416,103200,589854840,16840,16860,16860,16840,13
|
|
20240416,103100,589635740,16860,16860,16860,16800,1063
|
|
20240416,103000,571766450,16870,16870,16870,16840,151
|
|
20240416,102900,569221120,16870,16870,16870,16870,4
|
|
20240416,102800,569153640,16880,16880,16880,16880,10
|
|
20240416,102700,568984840,16880,16900,16900,16870,309
|
|
20240416,102600,563763830,16900,16900,16900,16900,0
|
|
20240416,102500,563763830,16900,16890,16910,16890,234
|
|
20240416,102400,559809170,16900,16850,16900,16840,304
|
|
20240416,102300,554680560,16860,16870,16870,16860,6
|
|
20240416,102200,554579350,16830,16840,16840,16830,1041
|
|
20240416,102100,537059010,16840,16830,16840,16830,79
|
|
20240416,102000,535729330,16830,16860,16870,16830,6158
|
|
20240416,101900,431908130,16860,16870,16870,16860,79
|
|
20240416,101800,430575430,16890,16890,16890,16890,0
|
|
20240416,101700,430575430,16890,16860,16890,16850,58
|
|
20240416,101600,429597590,16870,16870,16870,16870,73
|
|
20240416,101500,428366080,16860,16860,16860,16860,10
|
|
20240416,101400,428197480,16870,16870,16890,16870,127
|
|
20240416,101300,426054900,16900,16870,16900,16870,78
|
|
20240416,101200,424738890,16900,16880,16900,16880,29
|
|
20240416,101100,424249290,16840,16900,16900,16840,40
|
|
20240416,101000,423575270,16900,16870,16900,16870,191
|
|
20240416,100900,420351030,16830,16860,16860,16830,783
|
|
20240416,100800,407151770,16950,16870,16950,16870,63
|
|
20240416,100700,406088720,16870,16880,16960,16860,426
|
|
20240416,100600,398894250,16860,17040,17040,16750,3641
|
|
20240416,100500,337223850,17030,17050,17070,17030,861
|
|
20240416,100400,322546940,17070,17080,17080,17050,565
|
|
20240416,100300,312900370,17080,17090,17090,17080,327
|
|
20240416,100200,307312310,17080,17090,17090,17080,9
|
|
20240416,100100,307158540,17090,17090,17090,17090,205
|
|
20240416,100000,303655090,17110,17150,17150,17100,1702
|
|
20240416,095900,274531330,17150,17150,17150,17150,256
|
|
20240416,095800,270140930,17120,17110,17120,17110,249
|
|
20240416,095700,265878550,17100,17110,17130,17100,340
|
|
20240416,095600,260063900,17110,17120,17120,17110,45
|
|
20240416,095500,259293900,17120,17140,17140,17120,270
|
|
20240416,095400,254669490,17140,17140,17150,17140,12
|
|
20240416,095300,254463800,17150,17140,17150,17140,61
|
|
20240416,095200,253418220,17140,17150,17150,17120,56
|
|
20240416,095100,252459150,17150,17170,17170,17130,1363
|
|
20240416,095000,229085570,17170,17170,17180,17170,160
|
|
20240416,094900,226338360,17170,17160,17170,17160,19
|
|
20240416,094800,226012140,17160,17160,17160,17160,18
|
|
20240416,094700,225703260,17160,17160,17160,17160,13
|
|
20240416,094600,225480180,17190,17180,17190,17150,940
|
|
20240416,094500,209353810,17210,17170,17210,17170,41
|
|
20240416,094400,208649560,17230,17170,17250,17170,695
|
|
20240416,094300,196698510,17190,17200,17200,17160,248
|
|
20240416,094200,192437030,17240,17260,17270,17210,259
|
|
20240416,094100,187970960,17250,17250,17250,17240,13
|
|
20240416,094000,187746720,17250,17250,17250,17250,1
|
|
20240416,093900,187729470,17260,17260,17260,17250,6
|
|
20240416,093800,187625930,17260,17260,17270,17260,7
|
|
20240416,093700,187505070,17270,17270,17270,17230,55
|
|
20240416,093600,186556810,17270,17280,17280,17270,13
|
|
20240416,093500,186332190,17280,17290,17290,17280,7
|
|
20240416,093400,186211210,17300,17310,17310,17300,12
|
|
20240416,093300,186003500,17310,17320,17320,17310,2
|
|
20240416,093200,185968870,17320,17240,17320,17230,252
|
|
20240416,093100,181624200,17230,17240,17240,17230,120
|
|
20240416,093000,179556200,17290,17290,17340,17290,8
|
|
20240416,092900,179417780,17290,17320,17380,17290,69
|
|
20240416,092800,178223440,17380,17350,17380,17330,1433
|
|
20240416,092700,153339650,17350,17380,17380,17350,7
|
|
20240416,092600,153218140,17390,17280,17390,17280,377
|
|
20240416,092500,146693770,17280,17260,17280,17260,183
|
|
20240416,092400,143534420,17270,17280,17280,17240,70
|
|
20240416,092300,142326870,17280,17290,17290,17280,4
|
|
20240416,092200,142257720,17280,17220,17280,17220,298
|
|
20240416,092100,137118810,17220,17230,17230,17220,10
|
|
20240416,092000,136946570,17290,17290,17290,17290,6
|
|
20240416,091900,136842830,17260,17220,17260,17210,228
|
|
20240416,091800,132914280,17220,17220,17220,17220,3
|
|
20240416,091700,132862620,17240,17230,17240,17220,48
|
|
20240416,091600,132035890,17230,17220,17230,17220,134
|
|
20240416,091500,129727410,17240,17240,17240,17230,619
|
|
20240416,091400,119061650,17240,17240,17240,17240,21
|
|
20240416,091300,118699610,17250,17260,17260,17250,213
|
|
20240416,091200,115023760,17270,17290,17290,17270,401
|
|
20240416,091100,108093850,17270,17270,17320,17270,229
|
|
20240416,091000,104138870,17270,17310,17310,17270,412
|
|
20240416,090900,97021700,17310,17330,17350,17310,468
|
|
20240416,090800,88918780,17320,17320,17320,17280,92
|
|
20240416,090700,87325380,17310,17330,17330,17310,138
|
|
20240416,090600,84936490,17360,17360,17360,17360,0
|
|
20240416,090500,84936490,17360,17250,17360,17250,1079
|
|
20240416,090400,66279300,17250,17160,17250,17160,161
|
|
20240416,090300,63511270,17150,17170,17170,17080,2258
|
|
20240416,090200,24877230,17160,17180,17200,17160,494
|
|
20240416,090100,16386360,17290,17160,17290,17160,22
|
|
20240416,090000,16007860,17160,17430,17430,17130,926
|