583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184000,899904390,16910,16910,16910,16910,303
|
|
20240424,183900,899904390,16910,16910,16910,16910,0
|
|
20240424,183800,899904390,16910,16910,16910,16910,0
|
|
20240424,183700,899904390,16910,16910,16910,16910,0
|
|
20240424,183600,899904390,16910,16910,16910,16910,0
|
|
20240424,183500,899904390,16910,16910,16910,16910,0
|
|
20240424,183400,899904390,16910,16910,16910,16910,0
|
|
20240424,183300,899904390,16910,16910,16910,16910,0
|
|
20240424,183200,899904390,16910,16910,16910,16910,0
|
|
20240424,183100,899904390,16910,16910,16910,16910,0
|
|
20240424,183000,899904390,16910,16910,16910,16910,0
|
|
20240424,182900,899904390,16910,16910,16910,16910,0
|
|
20240424,182800,899904390,16910,16910,16910,16910,0
|
|
20240424,182700,899904390,16910,16910,16910,16910,0
|
|
20240424,182600,899904390,16910,16910,16910,16910,0
|
|
20240424,182500,899904390,16910,16910,16910,16910,0
|
|
20240424,182400,899904390,16910,16910,16910,16910,0
|
|
20240424,182300,899904390,16910,16910,16910,16910,0
|
|
20240424,182200,899904390,16910,16910,16910,16910,0
|
|
20240424,182100,899904390,16910,16910,16910,16910,0
|
|
20240424,182000,899904390,16910,16910,16910,16910,0
|
|
20240424,181900,899904390,16910,16910,16910,16910,0
|
|
20240424,181800,899904390,16910,16910,16910,16910,0
|
|
20240424,181700,899904390,16910,16910,16910,16910,0
|
|
20240424,181600,899904390,16910,16910,16910,16910,0
|
|
20240424,181500,899904390,16910,16910,16910,16910,0
|
|
20240424,181400,899904390,16910,16910,16910,16910,0
|
|
20240424,181300,899904390,16910,16910,16910,16910,0
|
|
20240424,181200,899904390,16910,16910,16910,16910,0
|
|
20240424,181100,899904390,16910,16910,16910,16910,0
|
|
20240424,181000,899904390,16910,16910,16910,16910,303
|
|
20240424,180900,899904390,16910,16910,16910,16910,0
|
|
20240424,180800,899904390,16910,16910,16910,16910,0
|
|
20240424,180700,899904390,16910,16910,16910,16910,0
|
|
20240424,180600,899904390,16910,16910,16910,16910,0
|
|
20240424,180500,899904390,16910,16910,16910,16910,0
|
|
20240424,180400,899904390,16910,16910,16910,16910,0
|
|
20240424,180300,899904390,16910,16910,16910,16910,0
|
|
20240424,180200,899904390,16910,16910,16910,16910,0
|
|
20240424,180100,899904390,16910,16910,16910,16910,0
|
|
20240424,180000,899904390,16910,16910,16910,16910,0
|
|
20240424,175900,899904390,16910,16910,16910,16910,0
|
|
20240424,175800,899904390,16910,16910,16910,16910,0
|
|
20240424,175700,899904390,16910,16910,16910,16910,0
|
|
20240424,175600,899904390,16910,16910,16910,16910,0
|
|
20240424,175500,899904390,16910,16910,16910,16910,0
|
|
20240424,175400,899904390,16910,16910,16910,16910,0
|
|
20240424,175300,899904390,16910,16910,16910,16910,0
|
|
20240424,175200,899904390,16910,16910,16910,16910,0
|
|
20240424,175100,899904390,16910,16910,16910,16910,0
|
|
20240424,175000,899904390,16910,16910,16910,16910,0
|
|
20240424,174900,899904390,16910,16910,16910,16910,0
|
|
20240424,174800,899904390,16910,16910,16910,16910,0
|
|
20240424,174700,899904390,16910,16910,16910,16910,0
|
|
20240424,174600,899904390,16910,16910,16910,16910,0
|
|
20240424,174500,899904390,16910,16910,16910,16910,0
|
|
20240424,174400,899904390,16910,16910,16910,16910,0
|
|
20240424,174300,899904390,16910,16910,16910,16910,0
|
|
20240424,174200,899904390,16910,16910,16910,16910,0
|
|
20240424,174100,899904390,16910,16910,16910,16910,0
|
|
20240424,174000,899904390,16910,16910,16910,16910,303
|
|
20240424,173900,899904390,16910,16910,16910,16910,0
|
|
20240424,173800,899904390,16910,16910,16910,16910,0
|
|
20240424,173700,899904390,16910,16910,16910,16910,0
|
|
20240424,173600,899904390,16910,16910,16910,16910,0
|
|
20240424,173500,899904390,16910,16910,16910,16910,0
|
|
20240424,173400,899904390,16910,16910,16910,16910,0
|
|
20240424,173300,899904390,16910,16910,16910,16910,0
|
|
20240424,173200,899904390,16910,16910,16910,16910,0
|
|
20240424,173100,899904390,16910,16910,16910,16910,0
|
|
20240424,173000,899904390,16910,16910,16910,16910,0
|
|
20240424,172900,899904390,16910,16910,16910,16910,0
|
|
20240424,172800,899904390,16910,16910,16910,16910,0
|
|
20240424,172700,899904390,16910,16910,16910,16910,0
|
|
20240424,172600,899904390,16910,16910,16910,16910,0
|
|
20240424,172500,899904390,16910,16910,16910,16910,0
|
|
20240424,172400,899904390,16910,16910,16910,16910,0
|
|
20240424,172300,899904390,16910,16910,16910,16910,0
|
|
20240424,172200,899904390,16910,16910,16910,16910,0
|
|
20240424,172100,899904390,16910,16910,16910,16910,0
|
|
20240424,172000,899904390,16910,16910,16910,16910,0
|
|
20240424,171900,899904390,16910,16910,16910,16910,0
|
|
20240424,171800,899904390,16910,16910,16910,16910,0
|
|
20240424,171700,899904390,16910,16910,16910,16910,0
|
|
20240424,171600,899904390,16910,16910,16910,16910,0
|
|
20240424,171500,899904390,16910,16910,16910,16910,0
|
|
20240424,171400,899904390,16910,16910,16910,16910,0
|
|
20240424,171300,899904390,16910,16910,16910,16910,0
|
|
20240424,171200,899904390,16910,16910,16910,16910,0
|
|
20240424,171100,899904390,16910,16910,16910,16910,0
|
|
20240424,171000,899904390,16910,16910,16910,16910,303
|
|
20240424,170900,899904390,16910,16910,16910,16910,0
|
|
20240424,170800,899904390,16910,16910,16910,16910,0
|
|
20240424,170700,899904390,16910,16910,16910,16910,0
|
|
20240424,170600,899904390,16910,16910,16910,16910,0
|
|
20240424,170500,899904390,16910,16910,16910,16910,0
|
|
20240424,170400,899904390,16910,16910,16910,16910,0
|
|
20240424,170300,899904390,16910,16910,16910,16910,0
|
|
20240424,170200,899904390,16910,16910,16910,16910,0
|
|
20240424,170100,899904390,16910,16910,16910,16910,0
|
|
20240424,170000,899904390,16910,16910,16910,16910,0
|
|
20240424,165900,899904390,16910,16910,16910,16910,0
|
|
20240424,165800,899904390,16910,16910,16910,16910,0
|
|
20240424,165700,899904390,16910,16910,16910,16910,0
|
|
20240424,165600,899904390,16910,16910,16910,16910,0
|
|
20240424,165500,899904390,16910,16910,16910,16910,0
|
|
20240424,165400,899904390,16910,16910,16910,16910,0
|
|
20240424,165300,899904390,16910,16910,16910,16910,0
|
|
20240424,165200,899904390,16910,16910,16910,16910,0
|
|
20240424,165100,899904390,16910,16910,16910,16910,0
|
|
20240424,165000,899904390,16910,16910,16910,16910,0
|
|
20240424,164900,899904390,16910,16910,16910,16910,0
|
|
20240424,164800,899904390,16910,16910,16910,16910,0
|
|
20240424,164700,899904390,16910,16910,16910,16910,0
|
|
20240424,164600,899904390,16910,16910,16910,16910,0
|
|
20240424,164500,899904390,16910,16910,16910,16910,0
|
|
20240424,164400,899904390,16910,16910,16910,16910,0
|
|
20240424,164300,899904390,16910,16910,16910,16910,0
|
|
20240424,164200,899904390,16910,16910,16910,16910,0
|
|
20240424,164100,899904390,16910,16910,16910,16910,0
|
|
20240424,164000,899904390,16910,16910,16910,16910,303
|
|
20240424,163900,899904390,16910,16910,16910,16910,0
|
|
20240424,163800,899904390,16910,16910,16910,16910,0
|
|
20240424,163700,899904390,16910,16910,16910,16910,0
|
|
20240424,163600,899904390,16910,16910,16910,16910,0
|
|
20240424,163500,899904390,16910,16910,16910,16910,0
|
|
20240424,163400,899904390,16910,16910,16910,16910,0
|
|
20240424,163300,899904390,16910,16910,16910,16910,0
|
|
20240424,163200,899904390,16910,16910,16910,16910,0
|
|
20240424,163100,899904390,16910,16910,16910,16910,0
|
|
20240424,163000,899904390,16910,16910,16910,16910,0
|
|
20240424,162900,899904390,16910,16910,16910,16910,0
|
|
20240424,162800,899904390,16910,16910,16910,16910,0
|
|
20240424,162700,899904390,16910,16910,16910,16910,0
|
|
20240424,162600,899904390,16910,16910,16910,16910,0
|
|
20240424,162500,899904390,16910,16910,16910,16910,0
|
|
20240424,162400,899904390,16910,16910,16910,16910,0
|
|
20240424,162300,899904390,16910,16910,16910,16910,0
|
|
20240424,162200,899904390,16910,16910,16910,16910,0
|
|
20240424,162100,899904390,16910,16910,16910,16910,0
|
|
20240424,162000,899904390,16910,16910,16910,16910,0
|
|
20240424,161900,899904390,16910,16910,16910,16910,0
|
|
20240424,161800,899904390,16910,16910,16910,16910,0
|
|
20240424,161700,899904390,16910,16910,16910,16910,0
|
|
20240424,161600,899904390,16910,16910,16910,16910,0
|
|
20240424,161500,899904390,16910,16910,16910,16910,0
|
|
20240424,161400,899904390,16910,16910,16910,16910,0
|
|
20240424,161300,899904390,16910,16910,16910,16910,0
|
|
20240424,161200,899904390,16910,16910,16910,16910,0
|
|
20240424,161100,899904390,16910,16910,16910,16910,0
|
|
20240424,161000,899904390,16910,16910,16910,16910,303
|
|
20240424,160900,899904390,16910,16910,16910,16910,0
|
|
20240424,160800,899904390,16910,16910,16910,16910,0
|
|
20240424,160700,899904390,16910,16910,16910,16910,0
|
|
20240424,160600,899904390,16910,16910,16910,16910,0
|
|
20240424,160500,899904390,16910,16910,16910,16910,0
|
|
20240424,160400,899904390,16910,16910,16910,16910,0
|
|
20240424,160300,899904390,16910,16910,16910,16910,0
|
|
20240424,160200,899904390,16910,16910,16910,16910,0
|
|
20240424,160100,899904390,16910,16910,16910,16910,0
|
|
20240424,160000,899904390,16910,16910,16910,16910,0
|
|
20240424,155900,899904390,16910,16910,16910,16910,0
|
|
20240424,155800,899904390,16910,16910,16910,16910,0
|
|
20240424,155700,899904390,16910,16910,16910,16910,0
|
|
20240424,155600,899904390,16910,16910,16910,16910,0
|
|
20240424,155500,899904390,16910,16910,16910,16910,0
|
|
20240424,155400,899904390,16910,16910,16910,16910,0
|
|
20240424,155300,899904390,16910,16910,16910,16910,0
|
|
20240424,155200,899904390,16910,16910,16910,16910,0
|
|
20240424,155100,899904390,16910,16910,16910,16910,0
|
|
20240424,155000,899904390,16910,16910,16910,16910,0
|
|
20240424,154900,899904390,16910,16910,16910,16910,0
|
|
20240424,154800,899904390,16910,16910,16910,16910,0
|
|
20240424,154700,899904390,16910,16910,16910,16910,0
|
|
20240424,154600,899904390,16910,16910,16910,16910,0
|
|
20240424,154500,899904390,16910,16910,16910,16910,0
|
|
20240424,154400,899904390,16910,16910,16910,16910,0
|
|
20240424,154300,899904390,16910,16910,16910,16910,0
|
|
20240424,154200,899904390,16910,16910,16910,16910,0
|
|
20240424,154100,899904390,16910,16910,16910,16910,0
|
|
20240424,154000,899904390,16910,16910,16910,16910,303
|
|
20240424,153900,899904390,16910,16910,16910,16910,0
|
|
20240424,153800,899904390,16910,16910,16910,16910,0
|
|
20240424,153700,899904390,16910,16910,16910,16910,0
|
|
20240424,153600,899904390,16910,16910,16910,16910,0
|
|
20240424,153500,899904390,16910,16910,16910,16910,0
|
|
20240424,153400,899904390,16910,16910,16910,16910,0
|
|
20240424,153300,899904390,16910,16910,16910,16910,0
|
|
20240424,153200,899904390,16910,16910,16910,16910,0
|
|
20240424,153100,899904390,16910,16910,16910,16910,0
|
|
20240424,153000,899904390,16910,16910,16910,16910,303
|
|
20240424,152900,894780660,16910,16910,16910,16910,0
|
|
20240424,152800,894780660,16910,16910,16910,16910,0
|
|
20240424,152700,894780660,16910,16910,16910,16910,0
|
|
20240424,152600,894780660,16910,16910,16910,16910,0
|
|
20240424,152500,894780660,16910,16910,16910,16910,0
|
|
20240424,152400,894780660,16910,16910,16910,16910,0
|
|
20240424,152300,894780660,16910,16910,16910,16910,0
|
|
20240424,152200,894780660,16910,16910,16910,16910,0
|
|
20240424,152100,894780660,16910,16910,16910,16910,0
|
|
20240424,152000,894780660,16910,16910,16910,16910,0
|
|
20240424,151900,894780660,16910,16910,16910,16880,304
|
|
20240424,151800,889648480,16910,16890,16910,16880,56
|
|
20240424,151700,888703040,16880,16900,16900,16880,87
|
|
20240424,151600,887234000,16900,16900,16900,16900,162
|
|
20240424,151500,884496200,16890,16870,16890,16870,320
|
|
20240424,151400,879095020,16880,16870,16880,16870,135
|
|
20240424,151300,876817500,16880,16890,16890,16880,185
|
|
20240424,151200,873693980,16890,16890,16900,16890,257
|
|
20240424,151100,869351770,16890,16890,16890,16890,18
|
|
20240424,151000,869047750,16890,16890,16900,16890,60
|
|
20240424,150900,868034300,16890,16890,16890,16890,187
|
|
20240424,150800,864875870,16890,16870,16890,16870,234
|
|
20240424,150700,860926570,16870,16870,16870,16870,17
|
|
20240424,150600,860639780,16870,16880,16880,16870,219
|
|
20240424,150500,856943520,16890,16890,16890,16890,54
|
|
20240424,150400,856031460,16900,16900,16910,16900,276
|
|
20240424,150300,851366990,16920,16910,16920,16910,77
|
|
20240424,150200,850064800,16910,16910,16910,16910,0
|
|
20240424,150100,850064800,16910,16910,16910,16900,213
|
|
20240424,150000,846464770,16910,16910,16910,16910,118
|
|
20240424,145900,844469390,16920,16920,16920,16920,197
|
|
20240424,145800,841136150,16920,16900,16920,16900,261
|
|
20240424,145700,836723590,16900,16900,16900,16900,25
|
|
20240424,145600,836301090,16880,16900,16900,16880,177
|
|
20240424,145500,833311530,16900,16900,16900,16900,31
|
|
20240424,145400,832787630,16910,16910,16910,16910,73
|
|
20240424,145300,831553200,16910,16890,16910,16890,82
|
|
20240424,145200,830166940,16920,16920,16920,16920,39
|
|
20240424,145100,829507060,16920,16940,16940,16920,263
|
|
20240424,145000,825056500,16950,16940,16950,16940,23
|
|
20240424,144900,824666680,16950,16970,16980,16950,84
|
|
20240424,144800,823241860,16970,16950,16970,16950,59
|
|
20240424,144700,822241350,16950,16950,16980,16950,79
|
|
20240424,144600,820901130,16980,16970,16980,16950,89
|
|
20240424,144500,819390610,16970,16980,16980,16960,182
|
|
20240424,144400,816302910,16980,16980,16980,16980,0
|
|
20240424,144300,816302910,16980,16980,16980,16980,41
|
|
20240424,144200,815606730,16980,16970,16980,16960,451
|
|
20240424,144100,807951010,16980,16980,16980,16980,42
|
|
20240424,144000,807237850,16980,16980,16980,16980,40
|
|
20240424,143900,806558650,16980,16980,16980,16980,28
|
|
20240424,143800,806083210,16960,16960,16980,16960,111
|
|
20240424,143700,804199230,16980,16980,16980,16980,40
|
|
20240424,143600,803520030,16960,16980,16980,16960,74
|
|
20240424,143500,802263910,16980,16950,16980,16950,202
|
|
20240424,143400,798836290,16970,16970,16970,16970,39
|
|
20240424,143300,798174460,16970,16960,16970,16950,183
|
|
20240424,143200,795071570,16960,16950,16960,16950,54
|
|
20240424,143100,794156070,16950,16970,16970,16950,58
|
|
20240424,143000,793172170,16970,16970,16970,16970,24
|
|
20240424,142900,792764890,16950,16980,16980,16950,123
|
|
20240424,142800,790678840,16980,16950,16980,16950,53
|
|
20240424,142700,789779460,16980,16980,16980,16980,21
|
|
20240424,142600,789422880,16950,16950,16950,16950,50
|
|
20240424,142500,788575380,16970,16970,16970,16970,85
|
|
20240424,142400,787132930,16970,16950,16970,16940,99
|
|
20240424,142300,785454730,16950,16950,16950,16950,0
|
|
20240424,142200,785454730,16950,16970,16970,16950,530
|
|
20240424,142100,776466590,16970,16970,16970,16970,11
|
|
20240424,142000,776279920,16970,16990,16990,16970,108
|
|
20240424,141900,774446320,16980,16980,16980,16980,39
|
|
20240424,141800,773784100,16980,16980,16980,16980,68
|
|
20240424,141700,772629460,16980,16960,16980,16960,128
|
|
20240424,141600,770456380,16980,16980,16980,16980,39
|
|
20240424,141500,769794160,16980,16990,16990,16960,123
|
|
20240424,141400,767706600,16990,16990,16990,16990,18
|
|
20240424,141300,767400780,16990,16990,16990,16980,162
|
|
20240424,141200,764649510,16990,16990,16990,16990,41
|
|
20240424,141100,763952920,16990,16990,16990,16990,33
|
|
20240424,141000,763392250,16990,16990,16990,16990,79
|
|
20240424,140900,762050040,17000,17000,17000,17000,40
|
|
20240424,140800,761370040,17000,16990,17000,16990,232
|
|
20240424,140700,757428340,16990,16990,16990,16990,545
|
|
20240424,140600,748168790,16980,16980,16980,16970,1491
|
|
20240424,140500,722851710,16980,16970,16980,16970,186
|
|
20240424,140400,719693450,16970,16980,16980,16970,120
|
|
20240424,140300,717656830,16980,16980,16980,16980,196
|
|
20240424,140200,714328750,16970,16980,16980,16970,58
|
|
20240424,140100,713344090,16980,16980,16980,16980,39
|
|
20240424,140000,712681870,16980,16970,16980,16970,50
|
|
20240424,135900,711832940,16980,16970,16980,16970,42
|
|
20240424,135800,711119970,16970,16970,16970,16970,307
|
|
20240424,135700,705910180,16960,16970,16970,16960,67
|
|
20240424,135600,704773200,16980,16970,16980,16970,63
|
|
20240424,135500,703703690,16970,16980,16980,16970,80
|
|
20240424,135400,702346030,16980,16970,16980,16970,209
|
|
20240424,135300,698797230,16980,16980,16980,16980,169
|
|
20240424,135200,695927610,16980,16970,16980,16970,79
|
|
20240424,135100,694586530,16970,16980,16980,16970,41
|
|
20240424,135000,693890370,16970,16960,16970,16960,342
|
|
20240424,134900,688087380,16960,16960,16960,16960,40
|
|
20240424,134800,687408980,16960,16940,16960,16940,46
|
|
20240424,134700,686629040,16960,16960,16960,16960,50
|
|
20240424,134600,685781040,16960,16930,16960,16930,40
|
|
20240424,134500,685103210,16940,16930,16940,16930,21
|
|
20240424,134400,684747500,16940,16970,16970,16940,98
|
|
20240424,134300,683086150,16970,16930,16970,16930,569
|
|
20240424,134200,673436630,16930,16930,16930,16930,2
|
|
20240424,134100,673402770,16950,16920,16950,16920,43
|
|
20240424,134000,672674460,16950,16950,16950,16950,39
|
|
20240424,133900,672013410,16950,16900,16950,16900,595
|
|
20240424,133800,661937450,16920,16920,16920,16910,90
|
|
20240424,133700,660415450,16910,16910,16920,16910,108
|
|
20240424,133600,658588770,16920,16900,16920,16900,383
|
|
20240424,133500,652111980,16870,16870,16890,16870,146
|
|
20240424,133400,649648350,16870,16860,16870,16860,45
|
|
20240424,133300,648889380,16860,16870,16870,16860,89
|
|
20240424,133200,647387980,16860,16870,16870,16860,10
|
|
20240424,133100,647219320,16870,16870,16870,16870,40
|
|
20240424,133000,646544520,16870,16860,16870,16860,44
|
|
20240424,132900,645802480,16870,16870,16870,16870,114
|
|
20240424,132800,643879300,16870,16870,16870,16870,20
|
|
20240424,132700,643541900,16860,16870,16870,16860,75
|
|
20240424,132600,642277070,16860,16860,16870,16860,65
|
|
20240424,132500,641180900,16870,16850,16870,16850,42
|
|
20240424,132400,640472600,16870,16870,16870,16870,0
|
|
20240424,132300,640472600,16870,16820,16870,16820,1679
|
|
20240424,132200,612188530,16830,16810,16830,16810,45
|
|
20240424,132100,611431270,16830,16830,16830,16830,40
|
|
20240424,132000,610758070,16830,16830,16830,16830,39
|
|
20240424,131900,610101700,16830,16810,16840,16800,297
|
|
20240424,131800,605110090,16830,16830,16830,16830,39
|
|
20240424,131700,604453720,16830,16830,16830,16830,39
|
|
20240424,131600,603797350,16810,16810,16830,16810,43
|
|
20240424,131500,603074100,16810,16830,16830,16810,57
|
|
20240424,131400,602115150,16800,16800,16800,16800,0
|
|
20240424,131300,602115150,16800,16800,16830,16800,62
|
|
20240424,131200,601072350,16830,16800,16830,16800,57
|
|
20240424,131100,600113580,16800,16820,16820,16800,358
|
|
20240424,131000,594094340,16840,16820,16840,16820,34
|
|
20240424,130900,593521860,16820,16830,16840,16820,50
|
|
20240424,130800,592680290,16820,16830,16840,16820,58
|
|
20240424,130700,591704020,16820,16830,16830,16820,41
|
|
20240424,130600,591014010,16830,16830,16830,16830,0
|
|
20240424,130500,591014010,16830,16830,16830,16830,62
|
|
20240424,130400,589970550,16840,16830,16840,16830,42
|
|
20240424,130300,589263290,16840,16840,16840,16840,54
|
|
20240424,130200,588353930,16840,16840,16840,16840,39
|
|
20240424,130100,587697170,16810,16830,16840,16810,227
|
|
20240424,130000,583876570,16830,16830,16830,16830,1
|
|
20240424,125900,583859740,16810,16810,16810,16810,0
|
|
20240424,125800,583859740,16810,16810,16810,16810,3
|
|
20240424,125700,583809310,16810,16830,16830,16810,247
|
|
20240424,125600,579652770,16830,16840,16840,16830,49
|
|
20240424,125500,578828010,16830,16830,16840,16830,17
|
|
20240424,125400,578541850,16830,16830,16830,16830,39
|
|
20240424,125300,577885480,16830,16830,16830,16830,0
|
|
20240424,125200,577885480,16830,16840,16840,16830,14
|
|
20240424,125100,577649740,16830,16830,16830,16830,5
|
|
20240424,125000,577565590,16830,16830,16830,16830,19
|
|
20240424,124900,577245820,16830,16830,16830,16830,2
|
|
20240424,124800,577212160,16840,16840,16840,16840,0
|
|
20240424,124700,577212160,16840,16820,16840,16820,91
|
|
20240424,124600,575680380,16810,16810,16810,16810,0
|
|
20240424,124500,575680380,16810,16810,16810,16810,24
|
|
20240424,124400,575276940,16840,16800,16840,16800,402
|
|
20240424,124300,568507400,16800,16800,16800,16800,18
|
|
20240424,124200,568205000,16830,16830,16840,16830,128
|
|
20240424,124100,566050170,16830,16820,16830,16810,268
|
|
20240424,124000,561543210,16830,16830,16830,16830,213
|
|
20240424,123900,557958420,16840,16840,16840,16840,22
|
|
20240424,123800,557587940,16830,16840,16840,16830,3
|
|
20240424,123700,557537440,16840,16840,16840,16840,5
|
|
20240424,123600,557453240,16840,16840,16840,16840,8
|
|
20240424,123500,557318520,16840,16840,16840,16840,3
|
|
20240424,123400,557268000,16840,16840,16840,16840,33
|
|
20240424,123300,556712280,16840,16840,16840,16840,11
|
|
20240424,123200,556527040,16840,16840,16840,16840,9
|
|
20240424,123100,556375480,16830,16830,16830,16830,0
|
|
20240424,123000,556375480,16830,16830,16830,16830,1
|
|
20240424,122900,556358650,16820,16820,16820,16820,20
|
|
20240424,122800,556022250,16820,16820,16820,16820,0
|
|
20240424,122700,556022250,16820,16820,16820,16820,0
|
|
20240424,122600,556022250,16820,16840,16840,16820,51
|
|
20240424,122500,555163810,16840,16840,16840,16840,18
|
|
20240424,122400,554860690,16860,16850,16860,16850,61
|
|
20240424,122300,553832550,16830,16860,16860,16830,103
|
|
20240424,122200,552096060,16850,16820,16850,16820,354
|
|
20240424,122100,546133060,16820,16820,16830,16820,20
|
|
20240424,122000,545796560,16810,16810,16810,16810,2
|
|
20240424,121900,545762940,16820,16820,16820,16820,8
|
|
20240424,121800,545628380,16820,16820,16820,16820,8
|
|
20240424,121700,545493820,16820,16820,16820,16820,2
|
|
20240424,121600,545460180,16820,16820,16820,16820,8
|
|
20240424,121500,545325620,16810,16810,16810,16810,0
|
|
20240424,121400,545325620,16810,16820,16820,16810,28
|
|
20240424,121300,544854860,16810,16810,16810,16810,1
|
|
20240424,121200,544838050,16820,16800,16820,16800,4
|
|
20240424,121100,544770830,16820,16800,16820,16800,39
|
|
20240424,121000,544115290,16800,16800,16800,16800,17
|
|
20240424,120900,543829690,16800,16800,16800,16800,2
|
|
20240424,120800,543796090,16810,16810,16810,16810,0
|
|
20240424,120700,543796090,16810,16810,16810,16810,11
|
|
20240424,120600,543611180,16810,16810,16810,16810,2
|
|
20240424,120500,543577560,16820,16820,16820,16820,6
|
|
20240424,120400,543476640,16800,16800,16800,16800,0
|
|
20240424,120300,543476640,16800,16790,16820,16790,38
|
|
20240424,120200,542838230,16790,16790,16790,16790,0
|
|
20240424,120100,542838230,16790,16790,16790,16790,0
|
|
20240424,120000,542838230,16790,16810,16810,16790,18
|
|
20240424,115900,542535740,16820,16820,16820,16820,5
|
|
20240424,115800,542451640,16820,16820,16820,16820,0
|
|
20240424,115700,542451640,16820,16820,16820,16820,7
|
|
20240424,115600,542333900,16830,16840,16840,16830,38
|
|
20240424,115500,541694060,16820,16820,16820,16820,0
|
|
20240424,115400,541694060,16820,16820,16820,16820,2
|
|
20240424,115300,541660420,16810,16800,16810,16800,50
|
|
20240424,115200,540820100,16800,16800,16800,16800,28
|
|
20240424,115100,540349700,16790,16790,16790,16790,19
|
|
20240424,115000,540030690,16800,16800,16800,16800,6
|
|
20240424,114900,539929890,16790,16790,16790,16790,18
|
|
20240424,114800,539627670,16800,16800,16800,16790,13
|
|
20240424,114700,539409300,16800,16800,16800,16800,6
|
|
20240424,114600,539308500,16790,16790,16790,16790,0
|
|
20240424,114500,539308500,16790,16790,16800,16790,38
|
|
20240424,114400,538670420,16800,16800,16800,16800,23
|
|
20240424,114300,538284020,16800,16810,16810,16800,13
|
|
20240424,114200,538065560,16790,16800,16800,16790,178
|
|
20240424,114100,535075320,16800,16800,16800,16800,82
|
|
20240424,114000,533697720,16800,16800,16800,16800,4
|
|
20240424,113900,533630520,16790,16800,16800,16790,8
|
|
20240424,113800,533496140,16800,16800,16800,16790,25
|
|
20240424,113700,533076330,16800,16790,16800,16790,6
|
|
20240424,113600,532975560,16800,16810,16810,16800,79
|
|
20240424,113500,531648330,16800,16800,16800,16800,4
|
|
20240424,113400,531581130,16790,16790,16790,16790,23
|
|
20240424,113300,531194960,16800,16810,16810,16800,25
|
|
20240424,113200,530774900,16810,16810,16810,16810,6
|
|
20240424,113100,530674040,16800,16800,16810,16800,23
|
|
20240424,113000,530287610,16800,16860,16860,16800,504
|
|
20240424,112900,521808770,16860,16860,16860,16860,3
|
|
20240424,112800,521758190,16850,16850,16850,16850,131
|
|
20240424,112700,519550840,16860,16860,16860,16850,24
|
|
20240424,112600,519146380,16850,16860,16860,16850,31
|
|
20240424,112500,518623770,16860,16860,16870,16860,124
|
|
20240424,112400,516532070,16860,16860,16860,16860,18
|
|
20240424,112300,516228590,16870,16870,16870,16870,32
|
|
20240424,112200,515688750,16870,16850,16870,16850,7
|
|
20240424,112100,515570710,16860,16860,16860,16860,0
|
|
20240424,112000,515570710,16860,16860,16860,16850,24
|
|
20240424,111900,515166250,16850,16860,16860,16850,4
|
|
20240424,111800,515098830,16860,16860,16860,16860,4
|
|
20240424,111700,515031390,16860,16860,16860,16860,0
|
|
20240424,111600,515031390,16860,16870,16870,16860,10
|
|
20240424,111500,514862770,16870,16870,16870,16870,2
|
|
20240424,111400,514829030,16870,16840,16870,16840,12
|
|
20240424,111300,514626700,16840,16850,16850,16840,27
|
|
20240424,111200,514171960,16850,16850,16850,16850,7
|
|
20240424,111100,514054010,16850,16850,16850,16850,6
|
|
20240424,111000,513952910,16840,16840,16840,16840,2
|
|
20240424,110900,513919230,16840,16840,16850,16840,23
|
|
20240424,110800,513531880,16850,16850,16850,16850,3
|
|
20240424,110700,513481330,16850,16850,16850,16840,8
|
|
20240424,110600,513346550,16850,16850,16850,16850,5
|
|
20240424,110500,513262300,16860,16860,16860,16860,3
|
|
20240424,110400,513211720,16850,16850,16860,16850,7
|
|
20240424,110300,513093730,16860,16860,16860,16860,4
|
|
20240424,110200,513026290,16840,16840,16840,16840,44
|
|
20240424,110100,512285330,16850,16840,16850,16840,24
|
|
20240424,110000,511881130,16850,16850,16850,16850,6
|
|
20240424,105900,511780030,16850,16850,16850,16850,5
|
|
20240424,105800,511695780,16860,16870,16870,16860,17
|
|
20240424,105700,511409080,16870,16870,16870,16870,4
|
|
20240424,105600,511341600,16840,16840,16840,16840,25
|
|
20240424,105500,510920600,16850,16870,16870,16850,401
|
|
20240424,105400,504158040,16870,16850,16870,16850,19
|
|
20240424,105300,503837530,16850,16850,16850,16840,123
|
|
20240424,105200,501765000,16840,16840,16840,16840,8
|
|
20240424,105100,501630280,16880,16920,16920,16880,72
|
|
20240424,105000,500413450,16910,16910,16910,16910,103
|
|
20240424,104900,498671720,16910,16910,16910,16910,32
|
|
20240424,104800,498130600,16870,16870,16870,16870,120
|
|
20240424,104700,496106200,16870,16850,16870,16850,16
|
|
20240424,104600,495836380,16840,16840,16840,16840,0
|
|
20240424,104500,495836380,16840,16840,16840,16840,0
|
|
20240424,104400,495836380,16840,16850,16850,16840,17
|
|
20240424,104300,495549950,16860,16860,16860,16860,0
|
|
20240424,104200,495549950,16860,16860,16860,16860,19
|
|
20240424,104100,495229610,16850,16850,16850,16850,13
|
|
20240424,104000,495010560,16860,16880,16880,16860,26
|
|
20240424,103900,494571820,16880,16880,16880,16880,20
|
|
20240424,103800,494234220,16830,16850,16850,16830,172
|
|
20240424,103700,491336080,16820,16820,16820,16820,18
|
|
20240424,103600,491033320,16830,16820,16830,16820,220
|
|
20240424,103500,487332910,16820,16820,16820,16820,1
|
|
20240424,103400,487316090,16800,16800,16800,16800,0
|
|
20240424,103300,487316090,16800,16850,16850,16800,30
|
|
20240424,103200,486811100,16880,16880,16880,16880,0
|
|
20240424,103100,486811100,16880,16880,16880,16880,8
|
|
20240424,103000,486676060,16820,16820,16820,16820,19
|
|
20240424,102900,486356480,16810,16810,16810,16810,0
|
|
20240424,102800,486356480,16810,16810,16810,16810,4
|
|
20240424,102700,486289240,16810,16810,16810,16810,27
|
|
20240424,102600,485835370,16810,16880,16880,16810,23
|
|
20240424,102500,485448390,16790,16790,16790,16790,0
|
|
20240424,102400,485448390,16790,16790,16790,16790,0
|
|
20240424,102300,485448390,16790,16790,16790,16790,42
|
|
20240424,102200,484743210,16790,16800,16800,16790,106
|
|
20240424,102100,482962610,16800,16800,16800,16800,5
|
|
20240424,102000,482878610,16790,16790,16790,16790,48
|
|
20240424,101900,482072690,16770,16780,16780,16770,54
|
|
20240424,101800,481166930,16790,16780,16790,16780,239
|
|
20240424,101700,477156500,16760,16760,16760,16760,0
|
|
20240424,101600,477156500,16760,16880,16880,16760,1755
|
|
20240424,101500,447611530,16890,16880,16890,16880,12
|
|
20240424,101400,447408870,16860,16860,16860,16860,0
|
|
20240424,101300,447408870,16860,16850,16860,16850,253
|
|
20240424,101200,443144820,16850,16840,16850,16840,91
|
|
20240424,101100,441611650,16840,16850,16850,16840,194
|
|
20240424,101000,438344640,16850,16850,16850,16850,256
|
|
20240424,100900,434031040,16850,16900,16900,16840,130
|
|
20240424,100800,431838080,16910,16920,16920,16910,221
|
|
20240424,100700,428098820,16930,16930,16930,16930,246
|
|
20240424,100600,423934040,16940,16940,16940,16940,188
|
|
20240424,100500,420749320,16930,16930,16930,16930,0
|
|
20240424,100400,420749320,16930,16930,16930,16930,18
|
|
20240424,100300,420444580,16950,16980,16980,16950,225
|
|
20240424,100200,416628850,16980,16980,16980,16980,5
|
|
20240424,100100,416543950,16960,16970,16990,16960,78
|
|
20240424,100000,415220420,16980,16990,16990,16980,8
|
|
20240424,095900,415084570,16990,16980,16990,16980,161
|
|
20240424,095800,412350620,16940,16940,16940,16940,0
|
|
20240424,095700,412350620,16940,16940,16940,16940,18
|
|
20240424,095600,412045700,16930,16930,16930,16930,6
|
|
20240424,095500,411944120,16980,16960,16980,16960,158
|
|
20240424,095400,409262610,16970,16970,16970,16970,0
|
|
20240424,095300,409262610,16970,17000,17000,16970,819
|
|
20240424,095200,395342230,17010,17030,17030,17010,66
|
|
20240424,095100,394218940,17030,17020,17030,17020,748
|
|
20240424,095000,381483100,17010,17000,17030,17000,413
|
|
20240424,094900,374459720,17010,16880,17010,16880,1128
|
|
20240424,094800,355296850,16870,16860,16990,16860,1022
|
|
20240424,094700,337978220,16860,16850,16860,16850,120
|
|
20240424,094600,335956170,16840,16850,16850,16840,201
|
|
20240424,094500,332571280,16850,16850,16850,16840,506
|
|
20240424,094400,324046270,16860,16860,16860,16860,11
|
|
20240424,094300,323860810,16850,16830,16850,16830,106
|
|
20240424,094200,322075080,16840,16820,16840,16820,729
|
|
20240424,094100,309800370,16830,16830,16830,16830,9
|
|
20240424,094000,309648900,16830,16830,16830,16830,36
|
|
20240424,093900,309043020,16830,16840,16840,16830,23
|
|
20240424,093800,308655880,16840,16840,16840,16840,614
|
|
20240424,093700,298316120,16840,16830,16840,16830,586
|
|
20240424,093600,288448540,16840,16770,16840,16770,388
|
|
20240424,093500,281919150,16770,16780,16780,16770,25
|
|
20240424,093400,281499830,16780,16780,16780,16780,0
|
|
20240424,093300,281499830,16780,16720,16780,16720,255
|
|
20240424,093200,277225570,16700,16830,16830,16700,804
|
|
20240424,093100,263761870,16840,16870,16870,16840,891
|
|
20240424,093000,248744320,16860,16870,16870,16860,287
|
|
20240424,092900,243904560,16870,16880,16880,16870,23
|
|
20240424,092800,243516510,16870,16880,16880,16870,26
|
|
20240424,092700,243077840,16870,16870,16870,16860,181
|
|
20240424,092600,240024630,16870,16900,16900,16870,290
|
|
20240424,092500,235125700,16900,16820,16900,16810,1129
|
|
20240424,092400,216060780,16870,16890,16890,16780,624
|
|
20240424,092300,205567860,16890,16740,16900,16740,2909
|
|
20240424,092200,156724870,16730,16720,16730,16720,163
|
|
20240424,092100,153998390,16720,16700,16720,16690,295
|
|
20240424,092000,149070430,16700,16690,16700,16690,110
|
|
20240424,091900,147233500,16650,16670,16700,16650,234
|
|
20240424,091800,143329970,16670,16620,16670,16620,4
|
|
20240424,091700,143263340,16620,16590,16620,16590,259
|
|
20240424,091600,138959230,16570,16570,16570,16570,78
|
|
20240424,091500,137666770,16560,16570,16570,16560,510
|
|
20240424,091400,129219930,16610,16680,16680,16610,385
|
|
20240424,091300,122816800,16680,16720,16720,16680,423
|
|
20240424,091200,115756740,16720,16720,16720,16720,17
|
|
20240424,091100,115472500,16720,16700,16720,16700,71
|
|
20240424,091000,114285620,16700,16670,16700,16670,1228
|
|
20240424,090900,93796630,16670,16660,16670,16650,26
|
|
20240424,090800,93363630,16620,16600,16620,16600,290
|
|
20240424,090700,88546140,16600,16570,16600,16570,53
|
|
20240424,090600,87667810,16560,16570,16570,16560,297
|
|
20240424,090500,82748540,16620,16620,16620,16620,13
|
|
20240424,090400,82532480,16620,16660,16660,16620,273
|
|
20240424,090300,77994030,16670,16670,16670,16660,142
|
|
20240424,090200,75626970,16670,16670,16670,16670,20
|
|
20240424,090100,75293570,16520,16680,16700,16520,4313
|
|
20240424,090000,3966900,16660,16590,16660,16590,239
|