583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184000,994716070,16950,16950,16950,16950,1863
|
|
20240426,183900,994716070,16950,16950,16950,16950,0
|
|
20240426,183800,994716070,16950,16950,16950,16950,0
|
|
20240426,183700,994716070,16950,16950,16950,16950,0
|
|
20240426,183600,994716070,16950,16950,16950,16950,0
|
|
20240426,183500,994716070,16950,16950,16950,16950,0
|
|
20240426,183400,994716070,16950,16950,16950,16950,0
|
|
20240426,183300,994716070,16950,16950,16950,16950,0
|
|
20240426,183200,994716070,16950,16950,16950,16950,0
|
|
20240426,183100,994716070,16950,16950,16950,16950,0
|
|
20240426,183000,994716070,16950,16950,16950,16950,0
|
|
20240426,182900,994716070,16950,16950,16950,16950,0
|
|
20240426,182800,994716070,16950,16950,16950,16950,0
|
|
20240426,182700,994716070,16950,16950,16950,16950,0
|
|
20240426,182600,994716070,16950,16950,16950,16950,0
|
|
20240426,182500,994716070,16950,16950,16950,16950,0
|
|
20240426,182400,994716070,16950,16950,16950,16950,0
|
|
20240426,182300,994716070,16950,16950,16950,16950,0
|
|
20240426,182200,994716070,16950,16950,16950,16950,0
|
|
20240426,182100,994716070,16950,16950,16950,16950,0
|
|
20240426,182000,994716070,16950,16950,16950,16950,0
|
|
20240426,181900,994716070,16950,16950,16950,16950,0
|
|
20240426,181800,994716070,16950,16950,16950,16950,0
|
|
20240426,181700,994716070,16950,16950,16950,16950,0
|
|
20240426,181600,994716070,16950,16950,16950,16950,0
|
|
20240426,181500,994716070,16950,16950,16950,16950,0
|
|
20240426,181400,994716070,16950,16950,16950,16950,0
|
|
20240426,181300,994716070,16950,16950,16950,16950,0
|
|
20240426,181200,994716070,16950,16950,16950,16950,0
|
|
20240426,181100,994716070,16950,16950,16950,16950,0
|
|
20240426,181000,994716070,16950,16950,16950,16950,1863
|
|
20240426,180900,994716070,16950,16950,16950,16950,0
|
|
20240426,180800,994716070,16950,16950,16950,16950,0
|
|
20240426,180700,994716070,16950,16950,16950,16950,0
|
|
20240426,180600,994716070,16950,16950,16950,16950,0
|
|
20240426,180500,994716070,16950,16950,16950,16950,0
|
|
20240426,180400,994716070,16950,16950,16950,16950,0
|
|
20240426,180300,994716070,16950,16950,16950,16950,0
|
|
20240426,180200,994716070,16950,16950,16950,16950,0
|
|
20240426,180100,994716070,16950,16950,16950,16950,0
|
|
20240426,180000,994716070,16950,16950,16950,16950,0
|
|
20240426,175900,994716070,16950,16950,16950,16950,0
|
|
20240426,175800,994716070,16950,16950,16950,16950,0
|
|
20240426,175700,994716070,16950,16950,16950,16950,0
|
|
20240426,175600,994716070,16950,16950,16950,16950,0
|
|
20240426,175500,994716070,16950,16950,16950,16950,0
|
|
20240426,175400,994716070,16950,16950,16950,16950,0
|
|
20240426,175300,994716070,16950,16950,16950,16950,0
|
|
20240426,175200,994716070,16950,16950,16950,16950,0
|
|
20240426,175100,994716070,16950,16950,16950,16950,0
|
|
20240426,175000,994716070,16950,16950,16950,16950,0
|
|
20240426,174900,994716070,16950,16950,16950,16950,0
|
|
20240426,174800,994716070,16950,16950,16950,16950,0
|
|
20240426,174700,994716070,16950,16950,16950,16950,0
|
|
20240426,174600,994716070,16950,16950,16950,16950,0
|
|
20240426,174500,994716070,16950,16950,16950,16950,0
|
|
20240426,174400,994716070,16950,16950,16950,16950,0
|
|
20240426,174300,994716070,16950,16950,16950,16950,0
|
|
20240426,174200,994716070,16950,16950,16950,16950,0
|
|
20240426,174100,994716070,16950,16950,16950,16950,0
|
|
20240426,174000,994716070,16950,16950,16950,16950,1863
|
|
20240426,173900,994716070,16950,16950,16950,16950,0
|
|
20240426,173800,994716070,16950,16950,16950,16950,0
|
|
20240426,173700,994716070,16950,16950,16950,16950,0
|
|
20240426,173600,994716070,16950,16950,16950,16950,0
|
|
20240426,173500,994716070,16950,16950,16950,16950,0
|
|
20240426,173400,994716070,16950,16950,16950,16950,0
|
|
20240426,173300,994716070,16950,16950,16950,16950,0
|
|
20240426,173200,994716070,16950,16950,16950,16950,0
|
|
20240426,173100,994716070,16950,16950,16950,16950,0
|
|
20240426,173000,994716070,16950,16950,16950,16950,0
|
|
20240426,172900,994716070,16950,16950,16950,16950,0
|
|
20240426,172800,994716070,16950,16950,16950,16950,0
|
|
20240426,172700,994716070,16950,16950,16950,16950,0
|
|
20240426,172600,994716070,16950,16950,16950,16950,0
|
|
20240426,172500,994716070,16950,16950,16950,16950,0
|
|
20240426,172400,994716070,16950,16950,16950,16950,0
|
|
20240426,172300,994716070,16950,16950,16950,16950,0
|
|
20240426,172200,994716070,16950,16950,16950,16950,0
|
|
20240426,172100,994716070,16950,16950,16950,16950,0
|
|
20240426,172000,994716070,16950,16950,16950,16950,0
|
|
20240426,171900,994716070,16950,16950,16950,16950,0
|
|
20240426,171800,994716070,16950,16950,16950,16950,0
|
|
20240426,171700,994716070,16950,16950,16950,16950,0
|
|
20240426,171600,994716070,16950,16950,16950,16950,0
|
|
20240426,171500,994716070,16950,16950,16950,16950,0
|
|
20240426,171400,994716070,16950,16950,16950,16950,0
|
|
20240426,171300,994716070,16950,16950,16950,16950,0
|
|
20240426,171200,994716070,16950,16950,16950,16950,0
|
|
20240426,171100,994716070,16950,16950,16950,16950,0
|
|
20240426,171000,994716070,16950,16950,16950,16950,1863
|
|
20240426,170900,994716070,16950,16950,16950,16950,0
|
|
20240426,170800,994716070,16950,16950,16950,16950,0
|
|
20240426,170700,994716070,16950,16950,16950,16950,0
|
|
20240426,170600,994716070,16950,16950,16950,16950,0
|
|
20240426,170500,994716070,16950,16950,16950,16950,0
|
|
20240426,170400,994716070,16950,16950,16950,16950,0
|
|
20240426,170300,994716070,16950,16950,16950,16950,0
|
|
20240426,170200,994716070,16950,16950,16950,16950,0
|
|
20240426,170100,994716070,16950,16950,16950,16950,0
|
|
20240426,170000,994716070,16950,16950,16950,16950,0
|
|
20240426,165900,994716070,16950,16950,16950,16950,0
|
|
20240426,165800,994716070,16950,16950,16950,16950,0
|
|
20240426,165700,994716070,16950,16950,16950,16950,0
|
|
20240426,165600,994716070,16950,16950,16950,16950,0
|
|
20240426,165500,994716070,16950,16950,16950,16950,0
|
|
20240426,165400,994716070,16950,16950,16950,16950,0
|
|
20240426,165300,994716070,16950,16950,16950,16950,0
|
|
20240426,165200,994716070,16950,16950,16950,16950,0
|
|
20240426,165100,994716070,16950,16950,16950,16950,0
|
|
20240426,165000,994716070,16950,16950,16950,16950,0
|
|
20240426,164900,994716070,16950,16950,16950,16950,0
|
|
20240426,164800,994716070,16950,16950,16950,16950,0
|
|
20240426,164700,994716070,16950,16950,16950,16950,0
|
|
20240426,164600,994716070,16950,16950,16950,16950,0
|
|
20240426,164500,994716070,16950,16950,16950,16950,0
|
|
20240426,164400,994716070,16950,16950,16950,16950,0
|
|
20240426,164300,994716070,16950,16950,16950,16950,0
|
|
20240426,164200,994716070,16950,16950,16950,16950,0
|
|
20240426,164100,994716070,16950,16950,16950,16950,0
|
|
20240426,164000,994716070,16950,16950,16950,16950,1863
|
|
20240426,163900,994716070,16950,16950,16950,16950,0
|
|
20240426,163800,994716070,16950,16950,16950,16950,0
|
|
20240426,163700,994716070,16950,16950,16950,16950,0
|
|
20240426,163600,994716070,16950,16950,16950,16950,0
|
|
20240426,163500,994716070,16950,16950,16950,16950,0
|
|
20240426,163400,994716070,16950,16950,16950,16950,0
|
|
20240426,163300,994716070,16950,16950,16950,16950,0
|
|
20240426,163200,994716070,16950,16950,16950,16950,0
|
|
20240426,163100,994716070,16950,16950,16950,16950,0
|
|
20240426,163000,994716070,16950,16950,16950,16950,0
|
|
20240426,162900,994716070,16950,16950,16950,16950,0
|
|
20240426,162800,994716070,16950,16950,16950,16950,0
|
|
20240426,162700,994716070,16950,16950,16950,16950,0
|
|
20240426,162600,994716070,16950,16950,16950,16950,0
|
|
20240426,162500,994716070,16950,16950,16950,16950,0
|
|
20240426,162400,994716070,16950,16950,16950,16950,0
|
|
20240426,162300,994716070,16950,16950,16950,16950,0
|
|
20240426,162200,994716070,16950,16950,16950,16950,0
|
|
20240426,162100,994716070,16950,16950,16950,16950,0
|
|
20240426,162000,994716070,16950,16950,16950,16950,0
|
|
20240426,161900,994716070,16950,16950,16950,16950,0
|
|
20240426,161800,994716070,16950,16950,16950,16950,0
|
|
20240426,161700,994716070,16950,16950,16950,16950,0
|
|
20240426,161600,994716070,16950,16950,16950,16950,0
|
|
20240426,161500,994716070,16950,16950,16950,16950,0
|
|
20240426,161400,994716070,16950,16950,16950,16950,0
|
|
20240426,161300,994716070,16950,16950,16950,16950,0
|
|
20240426,161200,994716070,16950,16950,16950,16950,0
|
|
20240426,161100,994716070,16950,16950,16950,16950,0
|
|
20240426,161000,994716070,16950,16950,16950,16950,1863
|
|
20240426,160900,994716070,16950,16950,16950,16950,0
|
|
20240426,160800,994716070,16950,16950,16950,16950,0
|
|
20240426,160700,994716070,16950,16950,16950,16950,0
|
|
20240426,160600,994716070,16950,16950,16950,16950,0
|
|
20240426,160500,994716070,16950,16950,16950,16950,0
|
|
20240426,160400,994716070,16950,16950,16950,16950,0
|
|
20240426,160300,994716070,16950,16950,16950,16950,0
|
|
20240426,160200,994716070,16950,16950,16950,16950,0
|
|
20240426,160100,994716070,16950,16950,16950,16950,0
|
|
20240426,160000,994716070,16950,16950,16950,16950,0
|
|
20240426,155900,994716070,16950,16950,16950,16950,0
|
|
20240426,155800,994716070,16950,16950,16950,16950,0
|
|
20240426,155700,994716070,16950,16950,16950,16950,0
|
|
20240426,155600,994716070,16950,16950,16950,16950,0
|
|
20240426,155500,994716070,16950,16950,16950,16950,0
|
|
20240426,155400,994716070,16950,16950,16950,16950,0
|
|
20240426,155300,994716070,16950,16950,16950,16950,0
|
|
20240426,155200,994716070,16950,16950,16950,16950,0
|
|
20240426,155100,994716070,16950,16950,16950,16950,0
|
|
20240426,155000,994716070,16950,16950,16950,16950,0
|
|
20240426,154900,994716070,16950,16950,16950,16950,0
|
|
20240426,154800,994716070,16950,16950,16950,16950,0
|
|
20240426,154700,994716070,16950,16950,16950,16950,0
|
|
20240426,154600,994716070,16950,16950,16950,16950,0
|
|
20240426,154500,994716070,16950,16950,16950,16950,0
|
|
20240426,154400,994716070,16950,16950,16950,16950,0
|
|
20240426,154300,994716070,16950,16950,16950,16950,0
|
|
20240426,154200,994716070,16950,16950,16950,16950,0
|
|
20240426,154100,994716070,16950,16950,16950,16950,0
|
|
20240426,154000,994716070,16950,16950,16950,16950,1863
|
|
20240426,153900,994716070,16950,16950,16950,16950,0
|
|
20240426,153800,994716070,16950,16950,16950,16950,0
|
|
20240426,153700,994716070,16950,16950,16950,16950,0
|
|
20240426,153600,994716070,16950,16950,16950,16950,0
|
|
20240426,153500,994716070,16950,16950,16950,16950,0
|
|
20240426,153400,994716070,16950,16950,16950,16950,0
|
|
20240426,153300,994716070,16950,16950,16950,16950,0
|
|
20240426,153200,994716070,16950,16950,16950,16950,0
|
|
20240426,153100,994716070,16950,16950,16950,16950,0
|
|
20240426,153000,994716070,16950,16950,16950,16950,1863
|
|
20240426,152900,963138220,16840,16840,16840,16840,0
|
|
20240426,152800,963138220,16840,16840,16840,16840,0
|
|
20240426,152700,963138220,16840,16840,16840,16840,0
|
|
20240426,152600,963138220,16840,16840,16840,16840,0
|
|
20240426,152500,963138220,16840,16840,16840,16840,0
|
|
20240426,152400,963138220,16840,16840,16840,16840,0
|
|
20240426,152300,963138220,16840,16840,16840,16840,0
|
|
20240426,152200,963138220,16840,16840,16840,16840,0
|
|
20240426,152100,963138220,16840,16840,16840,16840,0
|
|
20240426,152000,963138220,16840,16840,16840,16840,0
|
|
20240426,151900,963138220,16840,16840,16850,16820,272
|
|
20240426,151800,958557420,16840,16830,16840,16820,95
|
|
20240426,151700,956958480,16830,16820,16850,16820,372
|
|
20240426,151600,950693940,16820,16830,16840,16820,492
|
|
20240426,151500,942411990,16830,16820,16840,16820,193
|
|
20240426,151400,939163710,16820,16820,16820,16820,6
|
|
20240426,151300,939062790,16820,16820,16820,16820,203
|
|
20240426,151200,935648330,16820,16820,16820,16820,6
|
|
20240426,151100,935547410,16830,16830,16830,16820,35
|
|
20240426,151000,934958380,16830,16840,16840,16830,7
|
|
20240426,150900,934840520,16840,16850,16850,16840,77
|
|
20240426,150800,933543280,16850,16850,16850,16850,0
|
|
20240426,150700,933543280,16850,16850,16850,16850,0
|
|
20240426,150600,933543280,16850,16850,16850,16850,52
|
|
20240426,150500,932667080,16850,16880,16880,16850,92
|
|
20240426,150400,931115860,16860,16860,16860,16860,0
|
|
20240426,150300,931115860,16860,16860,16860,16860,0
|
|
20240426,150200,931115860,16860,16860,16860,16860,62
|
|
20240426,150100,930070540,16890,16890,16890,16890,9
|
|
20240426,150000,929918530,16860,16860,16860,16860,0
|
|
20240426,145900,929918530,16860,16860,16860,16860,17
|
|
20240426,145800,929631910,16890,16890,16890,16890,108
|
|
20240426,145700,927807790,16890,16890,16890,16890,421
|
|
20240426,145600,920697100,16890,16850,16890,16850,164
|
|
20240426,145500,917928380,16890,16860,16890,16860,433
|
|
20240426,145400,910623050,16860,16870,16870,16860,622
|
|
20240426,145300,900135820,16860,16860,16860,16860,0
|
|
20240426,145200,900135820,16860,16850,16860,16850,16
|
|
20240426,145100,899866160,16850,16850,16850,16850,47
|
|
20240426,145000,899074210,16910,16900,16910,16900,200
|
|
20240426,144900,895693070,16930,16930,16930,16930,0
|
|
20240426,144800,895693070,16930,16880,16930,16880,950
|
|
20240426,144700,879628620,16880,16860,16880,16860,182
|
|
20240426,144600,876558440,16860,16810,16860,16810,508
|
|
20240426,144500,868007420,16770,16770,16780,16770,195
|
|
20240426,144400,864735730,16750,16780,16780,16750,34
|
|
20240426,144300,864165730,16750,16750,16750,16750,0
|
|
20240426,144200,864165730,16750,16860,16900,16750,630
|
|
20240426,144100,853526710,16840,16810,16840,16810,187
|
|
20240426,144000,850380620,16730,16780,16780,16730,54
|
|
20240426,143900,849477050,16770,16830,16830,16740,1901
|
|
20240426,143800,817573910,16850,16850,16850,16850,0
|
|
20240426,143700,817573910,16850,16850,16850,16850,303
|
|
20240426,143600,812468360,16860,16880,16880,16860,303
|
|
20240426,143500,807357060,16880,16880,16880,16880,0
|
|
20240426,143400,807357060,16880,16890,16890,16880,4
|
|
20240426,143300,807289520,16880,16880,16880,16880,536
|
|
20240426,143200,798241840,16880,16890,16890,16880,64
|
|
20240426,143100,797161500,16880,16880,16880,16880,0
|
|
20240426,143000,797161500,16880,16880,16880,16880,151
|
|
20240426,142900,794612620,16880,16880,16880,16880,0
|
|
20240426,142800,794612620,16880,16880,16880,16870,171
|
|
20240426,142700,791727210,16890,16910,16910,16890,603
|
|
20240426,142600,781538690,16910,16910,16910,16910,179
|
|
20240426,142500,778511800,16910,16910,16910,16910,59
|
|
20240426,142400,777514110,16910,16910,16910,16910,218
|
|
20240426,142300,773827730,16910,16910,16910,16910,31
|
|
20240426,142200,773303520,16910,16920,16920,16910,79
|
|
20240426,142100,771967230,16920,16920,16920,16920,121
|
|
20240426,142000,769919910,16920,16910,16920,16900,448
|
|
20240426,141900,762342860,16900,16900,16900,16900,126
|
|
20240426,141800,760213460,16900,16900,16900,16900,100
|
|
20240426,141700,758523460,16900,16910,16910,16900,129
|
|
20240426,141600,756343080,16910,16910,16910,16910,129
|
|
20240426,141500,754161690,16910,16920,16920,16910,111
|
|
20240426,141400,752284150,16920,16930,16930,16920,164
|
|
20240426,141300,749508980,16930,16930,16930,16920,43
|
|
20240426,141200,748781020,16930,16930,16930,16930,150
|
|
20240426,141100,746241520,16930,16930,16930,16930,118
|
|
20240426,141000,744243780,16930,16930,16930,16920,239
|
|
20240426,140900,740198780,16930,16930,16930,16920,131
|
|
20240426,140800,737981310,16930,16930,16930,16930,149
|
|
20240426,140700,735458740,16920,16920,16920,16920,0
|
|
20240426,140600,735458740,16920,16930,16930,16920,141
|
|
20240426,140500,733072290,16930,16920,16930,16920,30
|
|
20240426,140400,732564500,16920,16930,16930,16920,210
|
|
20240426,140300,729010610,16930,16920,16930,16920,201
|
|
20240426,140200,725608260,16920,16920,16920,16920,186
|
|
20240426,140100,722461140,16910,16920,16920,16910,154
|
|
20240426,140000,719855760,16920,16910,16920,16910,116
|
|
20240426,135900,717893940,16910,16900,16910,16900,378
|
|
20240426,135800,711503910,16900,16900,16900,16890,103
|
|
20240426,135700,709763310,16900,16900,16900,16890,141
|
|
20240426,135600,707380760,16890,16900,16900,16890,5
|
|
20240426,135500,707296300,16890,16900,16900,16890,28
|
|
20240426,135400,706823320,16890,16900,16900,16890,94
|
|
20240426,135300,705235190,16900,16900,16900,16890,108
|
|
20240426,135200,703410640,16890,16890,16890,16890,0
|
|
20240426,135100,703410640,16890,16890,16890,16890,77
|
|
20240426,135000,702110110,16890,16890,16890,16890,118
|
|
20240426,134900,700117090,16890,16890,16890,16890,94
|
|
20240426,134800,698529430,16890,16900,16900,16890,251
|
|
20240426,134700,694288860,16900,16900,16900,16900,243
|
|
20240426,134600,690182160,16900,16900,16900,16900,156
|
|
20240426,134500,687545760,16900,16900,16900,16900,163
|
|
20240426,134400,684791060,16890,16890,16900,16890,200
|
|
20240426,134300,681412730,16890,16890,16890,16890,129
|
|
20240426,134200,679233920,16880,16880,16880,16880,93
|
|
20240426,134100,677664080,16860,16860,16880,16860,361
|
|
20240426,134000,671576800,16860,16880,16880,16860,182
|
|
20240426,133900,668506310,16860,16860,16860,16860,0
|
|
20240426,133800,668506310,16860,16860,16860,16860,0
|
|
20240426,133700,668506310,16860,16860,16860,16860,250
|
|
20240426,133600,664291310,16860,16860,16890,16860,108
|
|
20240426,133500,662470130,16860,16900,16900,16860,120
|
|
20240426,133400,660444430,16900,16900,16900,16900,75
|
|
20240426,133300,659176930,16900,16900,16900,16900,145
|
|
20240426,133200,656726430,16900,16890,16900,16860,248
|
|
20240426,133100,652537100,16890,16880,16890,16880,77
|
|
20240426,133000,651236820,16880,16880,16880,16880,124
|
|
20240426,132900,649143700,16870,16870,16870,16870,3
|
|
20240426,132800,649093090,16860,16880,16880,16860,35
|
|
20240426,132700,648502370,16880,16900,16900,16880,352
|
|
20240426,132600,642556470,16900,16910,16910,16900,112
|
|
20240426,132500,640663550,16900,16900,16900,16900,78
|
|
20240426,132400,639345350,16900,16880,16900,16880,105
|
|
20240426,132300,637571830,16880,16870,16880,16870,83
|
|
20240426,132200,636171000,16870,16860,16870,16860,45
|
|
20240426,132100,635412110,16860,16850,16860,16850,151
|
|
20240426,132000,632866650,16850,16850,16850,16840,121
|
|
20240426,131900,630827810,16840,16840,16840,16840,0
|
|
20240426,131800,630827810,16840,16840,16840,16840,13
|
|
20240426,131700,630608890,16840,16840,16840,16840,85
|
|
20240426,131600,629177490,16840,16830,16840,16830,191
|
|
20240426,131500,625961510,16840,16840,16840,16840,162
|
|
20240426,131400,623233430,16840,16840,16840,16840,399
|
|
20240426,131300,616514270,16830,16830,16830,16830,0
|
|
20240426,131200,616514270,16830,16840,16840,16830,32
|
|
20240426,131100,615975590,16850,16850,16850,16850,113
|
|
20240426,131000,614071540,16850,16840,16850,16840,187
|
|
20240426,130900,610921860,16840,16840,16840,16840,208
|
|
20240426,130800,607419140,16840,16840,16840,16840,108
|
|
20240426,130700,605600420,16840,16840,16840,16840,0
|
|
20240426,130600,605600420,16840,16880,16880,16840,279
|
|
20240426,130500,600898460,16880,16900,16900,16880,75
|
|
20240426,130400,599631760,16900,16900,16900,16900,209
|
|
20240426,130300,596099660,16900,16930,16930,16900,127
|
|
20240426,130200,593950270,16930,16930,16930,16920,460
|
|
20240426,130100,586164340,16920,16920,16920,16900,221
|
|
20240426,130000,582426000,16920,16920,16920,16920,117
|
|
20240426,125900,580446360,16900,16900,16900,16900,0
|
|
20240426,125800,580446360,16900,16900,16900,16900,0
|
|
20240426,125700,580446360,16900,16920,16930,16900,114
|
|
20240426,125600,578518450,16920,16920,16920,16910,134
|
|
20240426,125500,576251190,16920,16920,16920,16920,102
|
|
20240426,125400,574525350,16920,16920,16920,16920,71
|
|
20240426,125300,573324030,16920,16890,16920,16890,111
|
|
20240426,125200,571446760,16920,16900,16920,16900,101
|
|
20240426,125100,569738170,16910,16910,16910,16910,77
|
|
20240426,125000,568436100,16910,16910,16920,16910,460
|
|
20240426,124900,560657380,16900,16920,16920,16900,250
|
|
20240426,124800,556430860,16920,16920,16920,16920,62
|
|
20240426,124700,555381820,16920,16910,16920,16910,140
|
|
20240426,124600,553013260,16910,16930,16930,16900,223
|
|
20240426,124500,549239180,16930,16920,16930,16920,139
|
|
20240426,124400,546887210,16920,16900,16920,16900,76
|
|
20240426,124300,545602370,16900,16890,16900,16890,56
|
|
20240426,124200,544656520,16870,16880,16880,16870,28
|
|
20240426,124100,544183890,16880,16900,16910,16880,181
|
|
20240426,124000,541125470,16910,16910,16910,16910,154
|
|
20240426,123900,538521330,16910,16910,16910,16900,108
|
|
20240426,123800,536695150,16900,16900,16900,16900,173
|
|
20240426,123700,533771450,16890,16880,16890,16880,138
|
|
20240426,123600,531440940,16880,16870,16880,16870,45
|
|
20240426,123500,530681690,16870,16870,16870,16870,0
|
|
20240426,123400,530681690,16870,16870,16870,16870,85
|
|
20240426,123300,529247740,16870,16870,16870,16870,69
|
|
20240426,123200,528083710,16870,16890,16890,16870,211
|
|
20240426,123100,524523280,16890,16890,16900,16890,125
|
|
20240426,123000,522411690,16890,16890,16890,16890,74
|
|
20240426,122900,521161830,16870,16870,16870,16870,0
|
|
20240426,122800,521161830,16870,16910,16910,16870,110
|
|
20240426,122700,519304210,16900,16900,16900,16900,131
|
|
20240426,122600,517090310,16900,16890,16900,16880,136
|
|
20240426,122500,514793750,16880,16890,16900,16880,292
|
|
20240426,122400,509863670,16880,16890,16890,16880,328
|
|
20240426,122300,504325260,16900,16890,16900,16890,180
|
|
20240426,122200,501283460,16900,16880,16900,16880,511
|
|
20240426,122100,492651840,16880,16870,16880,16870,44
|
|
20240426,122000,491909540,16870,16870,16880,16850,321
|
|
20240426,121900,486499180,16850,16840,16850,16840,134
|
|
20240426,121800,484242260,16830,16830,16830,16830,0
|
|
20240426,121700,484242260,16830,16820,16830,16820,154
|
|
20240426,121600,481651300,16820,16820,16820,16810,103
|
|
20240426,121500,479919460,16810,16810,16810,16810,98
|
|
20240426,121400,478272080,16800,16800,16800,16800,0
|
|
20240426,121300,478272080,16800,16800,16800,16800,0
|
|
20240426,121200,478272080,16800,16800,16800,16800,0
|
|
20240426,121100,478272080,16800,16800,16800,16800,22
|
|
20240426,121000,477902480,16800,16780,16810,16780,318
|
|
20240426,120900,472560920,16780,16780,16780,16780,0
|
|
20240426,120800,472560920,16780,16810,16810,16780,36
|
|
20240426,120700,471955820,16810,16810,16810,16810,101
|
|
20240426,120600,470258010,16810,16810,16810,16810,75
|
|
20240426,120500,468997260,16810,16810,16810,16810,89
|
|
20240426,120400,467501170,16810,16800,16810,16770,447
|
|
20240426,120300,459995150,16770,16770,16770,16770,31
|
|
20240426,120200,459475280,16800,16800,16800,16770,258
|
|
20240426,120100,455141240,16810,16800,16830,16800,48
|
|
20240426,120000,454333690,16800,16770,16800,16770,424
|
|
20240426,115900,447216010,16770,16770,16780,16770,127
|
|
20240426,115800,445085560,16770,16730,16780,16730,1278
|
|
20240426,115700,423659770,16730,16710,16730,16710,112
|
|
20240426,115600,421786050,16730,16720,16730,16710,442
|
|
20240426,115500,414393690,16720,16710,16720,16710,75
|
|
20240426,115400,413139700,16710,16710,16710,16710,10
|
|
20240426,115300,412972600,16710,16710,16720,16710,43
|
|
20240426,115200,412254060,16710,16710,16710,16710,23
|
|
20240426,115100,411869730,16710,16700,16710,16700,95
|
|
20240426,115000,410282390,16710,16700,16710,16700,165
|
|
20240426,114900,407526080,16700,16690,16700,16690,111
|
|
20240426,114800,405673130,16690,16690,16690,16690,21
|
|
20240426,114700,405322640,16690,16710,16710,16690,417
|
|
20240426,114600,398355760,16710,16700,16710,16700,62
|
|
20240426,114500,397320350,16700,16700,16700,16700,68
|
|
20240426,114400,396184750,16690,16690,16700,16690,121
|
|
20240426,114300,394164760,16690,16690,16690,16690,33
|
|
20240426,114200,393613990,16680,16680,16680,16680,16
|
|
20240426,114100,393347110,16680,16680,16680,16660,181
|
|
20240426,114000,390328070,16680,16670,16680,16660,191
|
|
20240426,113900,387142990,16660,16660,16660,16660,1
|
|
20240426,113800,387126330,16660,16660,16660,16660,114
|
|
20240426,113700,385227090,16660,16670,16670,16660,116
|
|
20240426,113600,383293480,16660,16660,16660,16660,68
|
|
20240426,113500,382160600,16660,16660,16660,16660,47
|
|
20240426,113400,381377580,16660,16660,16660,16660,4
|
|
20240426,113300,381310940,16660,16680,16680,16660,79
|
|
20240426,113200,379993260,16680,16680,16680,16680,1
|
|
20240426,113100,379976580,16690,16680,16690,16680,71
|
|
20240426,113000,378791620,16690,16680,16690,16680,60
|
|
20240426,112900,377790810,16680,16680,16680,16680,19
|
|
20240426,112800,377473890,16680,16680,16690,16680,65
|
|
20240426,112700,376389680,16690,16680,16690,16680,67
|
|
20240426,112600,375272110,16680,16680,16680,16680,1
|
|
20240426,112500,375255430,16660,16670,16670,16660,126
|
|
20240426,112400,373155040,16670,16670,16680,16670,36
|
|
20240426,112300,372554590,16670,16670,16680,16670,42
|
|
20240426,112200,371854430,16680,16680,16680,16680,137
|
|
20240426,112100,369569270,16680,16670,16680,16670,93
|
|
20240426,112000,368018170,16670,16670,16670,16670,12
|
|
20240426,111900,367818130,16660,16660,16670,16660,42
|
|
20240426,111800,367118010,16660,16660,16660,16660,46
|
|
20240426,111700,366351650,16660,16660,16660,16660,2
|
|
20240426,111600,366318330,16660,16650,16660,16650,31
|
|
20240426,111500,365801880,16650,16650,16650,16650,20
|
|
20240426,111400,365468880,16650,16650,16650,16650,0
|
|
20240426,111300,365468880,16650,16640,16650,16640,239
|
|
20240426,111200,361490750,16630,16630,16630,16620,87
|
|
20240426,111100,360043960,16620,16620,16620,16620,0
|
|
20240426,111000,360043960,16620,16630,16630,16620,48
|
|
20240426,110900,359245730,16630,16630,16630,16620,42
|
|
20240426,110800,358547330,16620,16620,16620,16620,0
|
|
20240426,110700,358547330,16620,16620,16620,16620,112
|
|
20240426,110600,356685890,16620,16620,16630,16620,71
|
|
20240426,110500,355505860,16620,16610,16620,16520,1080
|
|
20240426,110400,337591450,16610,16610,16610,16610,0
|
|
20240426,110300,337591450,16610,16620,16620,16610,345
|
|
20240426,110200,331857950,16620,16620,16620,16620,96
|
|
20240426,110100,330262430,16620,16620,16620,16620,0
|
|
20240426,110000,330262430,16620,16630,16630,16620,60
|
|
20240426,105900,329264640,16620,16620,16620,16620,32
|
|
20240426,105800,328732800,16620,16620,16620,16620,8
|
|
20240426,105700,328599840,16620,16610,16620,16610,47
|
|
20240426,105600,327818730,16610,16610,16620,16610,53
|
|
20240426,105500,326937900,16620,16620,16620,16620,0
|
|
20240426,105400,326937900,16620,16630,16630,16620,47
|
|
20240426,105300,326156750,16630,16630,16630,16590,533
|
|
20240426,105200,317306700,16630,16630,16640,16630,628
|
|
20240426,105100,306862500,16620,16630,16630,16620,43
|
|
20240426,105000,306147430,16620,16620,16620,16620,12
|
|
20240426,104900,305947990,16610,16610,16610,16610,1
|
|
20240426,104800,305931380,16610,16620,16620,16610,32
|
|
20240426,104700,305399550,16610,16610,16630,16610,43
|
|
20240426,104600,304684580,16610,16620,16620,16610,94
|
|
20240426,104500,303122320,16620,16620,16620,16620,62
|
|
20240426,104400,302091880,16620,16620,16620,16620,109
|
|
20240426,104300,300280300,16610,16610,16610,16610,8
|
|
20240426,104200,300147420,16600,16600,16600,16600,109
|
|
20240426,104100,298338020,16590,16600,16600,16590,37
|
|
20240426,104000,297723920,16590,16580,16600,16580,175
|
|
20240426,103900,294820730,16570,16590,16590,16570,5
|
|
20240426,103800,294737800,16570,16580,16590,16570,101
|
|
20240426,103700,293063210,16560,16570,16580,16560,3
|
|
20240426,103600,293013500,16560,16590,16590,16560,7
|
|
20240426,103500,292897450,16580,16560,16590,16560,351
|
|
20240426,103400,287079330,16560,16560,16560,16560,12
|
|
20240426,103300,286880610,16530,16560,16560,16530,40
|
|
20240426,103200,286218240,16570,16570,16570,16540,136
|
|
20240426,103100,283967360,16570,16570,16570,16570,7
|
|
20240426,103000,283851370,16570,16560,16570,16560,403
|
|
20240426,102900,277176500,16560,16560,16560,16560,17
|
|
20240426,102800,276894980,16560,16560,16560,16560,20
|
|
20240426,102700,276563780,16570,16560,16570,16560,119
|
|
20240426,102600,274593130,16560,16560,16560,16560,0
|
|
20240426,102500,274593130,16560,16560,16560,16560,21
|
|
20240426,102400,274245370,16560,16550,16560,16550,35
|
|
20240426,102300,273666080,16540,16540,16540,16540,3
|
|
20240426,102200,273616460,16540,16540,16540,16540,1
|
|
20240426,102100,273599920,16540,16540,16540,16540,0
|
|
20240426,102000,273599920,16540,16530,16540,16530,62
|
|
20240426,101900,272574900,16530,16530,16530,16530,1
|
|
20240426,101800,272558370,16520,16520,16520,16520,0
|
|
20240426,101700,272558370,16520,16520,16520,16520,3
|
|
20240426,101600,272508810,16520,16520,16520,16520,0
|
|
20240426,101500,272508810,16520,16500,16520,16500,437
|
|
20240426,101400,265294010,16490,16490,16490,16490,0
|
|
20240426,101300,265294010,16490,16490,16490,16490,0
|
|
20240426,101200,265294010,16490,16490,16490,16490,12
|
|
20240426,101100,265096130,16490,16480,16490,16480,99
|
|
20240426,101000,263463630,16470,16490,16490,16470,127
|
|
20240426,100900,261370600,16490,16490,16490,16490,56
|
|
20240426,100800,260447160,16490,16490,16490,16490,17
|
|
20240426,100700,260166830,16490,16490,16490,16490,0
|
|
20240426,100600,260166830,16490,16500,16500,16490,14
|
|
20240426,100500,259935920,16500,16500,16500,16500,0
|
|
20240426,100400,259935920,16500,16500,16500,16500,13
|
|
20240426,100300,259721420,16490,16490,16490,16490,1
|
|
20240426,100200,259704930,16480,16480,16480,16480,0
|
|
20240426,100100,259704930,16480,16480,16480,16480,42
|
|
20240426,100000,259012770,16470,16460,16470,16460,902
|
|
20240426,095900,244157660,16460,16460,16470,16460,14
|
|
20240426,095800,243927180,16470,16460,16470,16460,72
|
|
20240426,095700,242741840,16460,16470,16470,16460,550
|
|
20240426,095600,233684110,16470,16480,16480,16470,110
|
|
20240426,095500,231871420,16490,16490,16490,16490,8
|
|
20240426,095400,231739500,16490,16480,16500,16480,277
|
|
20240426,095300,227169660,16480,16480,16480,16480,54
|
|
20240426,095200,226279740,16480,16480,16480,16470,74
|
|
20240426,095100,225060330,16500,16470,16500,16470,212
|
|
20240426,095000,221568350,16470,16500,16500,16460,788
|
|
20240426,094900,208578080,16510,16460,16510,16460,58
|
|
20240426,094800,207623350,16480,16440,16480,16440,221
|
|
20240426,094700,203985130,16440,16440,16440,16440,52
|
|
20240426,094600,203130250,16440,16450,16460,16440,189
|
|
20240426,094500,200021600,16440,16430,16440,16430,57
|
|
20240426,094400,199085010,16430,16440,16440,16420,133
|
|
20240426,094300,196899140,16440,16420,16440,16410,337
|
|
20240426,094200,191364550,16420,16450,16450,16420,653
|
|
20240426,094100,180634860,16450,16450,16450,16450,70
|
|
20240426,094000,179483360,16440,16440,16460,16440,119
|
|
20240426,093900,177526780,16450,16460,16460,16450,264
|
|
20240426,093800,173182420,16460,16470,16480,16440,625
|
|
20240426,093700,162894830,16470,16510,16510,16470,484
|
|
20240426,093600,154916910,16510,16510,16510,16470,750
|
|
20240426,093500,142544430,16510,16510,16510,16510,13
|
|
20240426,093400,142329800,16510,16510,16510,16510,159
|
|
20240426,093300,139704710,16510,16520,16520,16510,86
|
|
20240426,093200,138284010,16520,16520,16520,16520,196
|
|
20240426,093100,135046090,16520,16550,16550,16520,2095
|
|
20240426,093000,100396150,16550,16550,16550,16550,63
|
|
20240426,092900,99353500,16550,16550,16550,16550,54
|
|
20240426,092800,98459800,16550,16550,16560,16540,509
|
|
20240426,092700,90037210,16550,16560,16560,16550,188
|
|
20240426,092600,86924440,16560,16570,16570,16560,78
|
|
20240426,092500,85632480,16570,16570,16570,16560,85
|
|
20240426,092400,84224110,16570,16570,16580,16570,153
|
|
20240426,092300,81687800,16570,16570,16570,16560,27
|
|
20240426,092200,81240540,16570,16560,16570,16540,409
|
|
20240426,092100,74471100,16560,16570,16570,16560,156
|
|
20240426,092000,71887020,16560,16560,16560,16560,277
|
|
20240426,091900,67299900,16570,16560,16570,16560,76
|
|
20240426,091800,66041100,16570,16570,16570,16560,52
|
|
20240426,091700,65179700,16560,16550,16570,16550,1090
|
|
20240426,091600,47133700,16540,16530,16540,16530,83
|
|
20240426,091500,45761040,16520,16520,16520,16520,95
|
|
20240426,091400,44191640,16520,16510,16520,16510,64
|
|
20240426,091300,43134990,16500,16510,16510,16500,11
|
|
20240426,091200,42953390,16510,16510,16510,16510,41
|
|
20240426,091100,42276480,16510,16510,16510,16510,79
|
|
20240426,091000,40972190,16520,16500,16520,16500,80
|
|
20240426,090900,39651400,16530,16460,16530,16460,3
|
|
20240426,090800,39601950,16460,16480,16480,16460,804
|
|
20240426,090700,26366360,16540,16570,16570,16540,588
|
|
20240426,090600,16625760,16590,16560,16590,16560,4
|
|
20240426,090500,16559430,16600,16600,16600,16600,94
|
|
20240426,090400,14999030,16600,16600,16600,16600,12
|
|
20240426,090300,14799830,16520,16520,16520,16520,102
|
|
20240426,090200,13114790,16520,16520,16520,16520,100
|
|
20240426,090100,11462790,16520,16470,16520,16470,63
|
|
20240426,090000,10422630,16530,16430,16530,16430,634
|