583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184000,997893090,16540,16540,16540,16540,921
|
|
20240429,183900,997893090,16540,16540,16540,16540,0
|
|
20240429,183800,997893090,16540,16540,16540,16540,0
|
|
20240429,183700,997893090,16540,16540,16540,16540,0
|
|
20240429,183600,997893090,16540,16540,16540,16540,0
|
|
20240429,183500,997893090,16540,16540,16540,16540,0
|
|
20240429,183400,997893090,16540,16540,16540,16540,0
|
|
20240429,183300,997893090,16540,16540,16540,16540,0
|
|
20240429,183200,997893090,16540,16540,16540,16540,0
|
|
20240429,183100,997893090,16540,16540,16540,16540,0
|
|
20240429,183000,997893090,16540,16540,16540,16540,0
|
|
20240429,182900,997893090,16540,16540,16540,16540,0
|
|
20240429,182800,997893090,16540,16540,16540,16540,0
|
|
20240429,182700,997893090,16540,16540,16540,16540,0
|
|
20240429,182600,997893090,16540,16540,16540,16540,0
|
|
20240429,182500,997893090,16540,16540,16540,16540,0
|
|
20240429,182400,997893090,16540,16540,16540,16540,0
|
|
20240429,182300,997893090,16540,16540,16540,16540,0
|
|
20240429,182200,997893090,16540,16540,16540,16540,0
|
|
20240429,182100,997893090,16540,16540,16540,16540,0
|
|
20240429,182000,997893090,16540,16540,16540,16540,0
|
|
20240429,181900,997893090,16540,16540,16540,16540,0
|
|
20240429,181800,997893090,16540,16540,16540,16540,0
|
|
20240429,181700,997893090,16540,16540,16540,16540,0
|
|
20240429,181600,997893090,16540,16540,16540,16540,0
|
|
20240429,181500,997893090,16540,16540,16540,16540,0
|
|
20240429,181400,997893090,16540,16540,16540,16540,0
|
|
20240429,181300,997893090,16540,16540,16540,16540,0
|
|
20240429,181200,997893090,16540,16540,16540,16540,0
|
|
20240429,181100,997893090,16540,16540,16540,16540,0
|
|
20240429,181000,997893090,16540,16540,16540,16540,921
|
|
20240429,180900,997893090,16540,16540,16540,16540,0
|
|
20240429,180800,997893090,16540,16540,16540,16540,0
|
|
20240429,180700,997893090,16540,16540,16540,16540,0
|
|
20240429,180600,997893090,16540,16540,16540,16540,0
|
|
20240429,180500,997893090,16540,16540,16540,16540,0
|
|
20240429,180400,997893090,16540,16540,16540,16540,0
|
|
20240429,180300,997893090,16540,16540,16540,16540,0
|
|
20240429,180200,997893090,16540,16540,16540,16540,0
|
|
20240429,180100,997893090,16540,16540,16540,16540,0
|
|
20240429,180000,997893090,16540,16540,16540,16540,0
|
|
20240429,175900,997893090,16540,16540,16540,16540,0
|
|
20240429,175800,997893090,16540,16540,16540,16540,0
|
|
20240429,175700,997893090,16540,16540,16540,16540,0
|
|
20240429,175600,997893090,16540,16540,16540,16540,0
|
|
20240429,175500,997893090,16540,16540,16540,16540,0
|
|
20240429,175400,997893090,16540,16540,16540,16540,0
|
|
20240429,175300,997893090,16540,16540,16540,16540,0
|
|
20240429,175200,997893090,16540,16540,16540,16540,0
|
|
20240429,175100,997893090,16540,16540,16540,16540,0
|
|
20240429,175000,997893090,16540,16540,16540,16540,0
|
|
20240429,174900,997893090,16540,16540,16540,16540,0
|
|
20240429,174800,997893090,16540,16540,16540,16540,0
|
|
20240429,174700,997893090,16540,16540,16540,16540,0
|
|
20240429,174600,997893090,16540,16540,16540,16540,0
|
|
20240429,174500,997893090,16540,16540,16540,16540,0
|
|
20240429,174400,997893090,16540,16540,16540,16540,0
|
|
20240429,174300,997893090,16540,16540,16540,16540,0
|
|
20240429,174200,997893090,16540,16540,16540,16540,0
|
|
20240429,174100,997893090,16540,16540,16540,16540,0
|
|
20240429,174000,997893090,16540,16540,16540,16540,921
|
|
20240429,173900,997893090,16540,16540,16540,16540,0
|
|
20240429,173800,997893090,16540,16540,16540,16540,0
|
|
20240429,173700,997893090,16540,16540,16540,16540,0
|
|
20240429,173600,997893090,16540,16540,16540,16540,0
|
|
20240429,173500,997893090,16540,16540,16540,16540,0
|
|
20240429,173400,997893090,16540,16540,16540,16540,0
|
|
20240429,173300,997893090,16540,16540,16540,16540,0
|
|
20240429,173200,997893090,16540,16540,16540,16540,0
|
|
20240429,173100,997893090,16540,16540,16540,16540,0
|
|
20240429,173000,997893090,16540,16540,16540,16540,0
|
|
20240429,172900,997893090,16540,16540,16540,16540,0
|
|
20240429,172800,997893090,16540,16540,16540,16540,0
|
|
20240429,172700,997893090,16540,16540,16540,16540,0
|
|
20240429,172600,997893090,16540,16540,16540,16540,0
|
|
20240429,172500,997893090,16540,16540,16540,16540,0
|
|
20240429,172400,997893090,16540,16540,16540,16540,0
|
|
20240429,172300,997893090,16540,16540,16540,16540,0
|
|
20240429,172200,997893090,16540,16540,16540,16540,0
|
|
20240429,172100,997893090,16540,16540,16540,16540,0
|
|
20240429,172000,997893090,16540,16540,16540,16540,0
|
|
20240429,171900,997893090,16540,16540,16540,16540,0
|
|
20240429,171800,997893090,16540,16540,16540,16540,0
|
|
20240429,171700,997893090,16540,16540,16540,16540,0
|
|
20240429,171600,997893090,16540,16540,16540,16540,0
|
|
20240429,171500,997893090,16540,16540,16540,16540,0
|
|
20240429,171400,997893090,16540,16540,16540,16540,0
|
|
20240429,171300,997893090,16540,16540,16540,16540,0
|
|
20240429,171200,997893090,16540,16540,16540,16540,0
|
|
20240429,171100,997893090,16540,16540,16540,16540,0
|
|
20240429,171000,997893090,16540,16540,16540,16540,921
|
|
20240429,170900,997893090,16540,16540,16540,16540,0
|
|
20240429,170800,997893090,16540,16540,16540,16540,0
|
|
20240429,170700,997893090,16540,16540,16540,16540,0
|
|
20240429,170600,997893090,16540,16540,16540,16540,0
|
|
20240429,170500,997893090,16540,16540,16540,16540,0
|
|
20240429,170400,997893090,16540,16540,16540,16540,0
|
|
20240429,170300,997893090,16540,16540,16540,16540,0
|
|
20240429,170200,997893090,16540,16540,16540,16540,0
|
|
20240429,170100,997893090,16540,16540,16540,16540,0
|
|
20240429,170000,997893090,16540,16540,16540,16540,0
|
|
20240429,165900,997893090,16540,16540,16540,16540,0
|
|
20240429,165800,997893090,16540,16540,16540,16540,0
|
|
20240429,165700,997893090,16540,16540,16540,16540,0
|
|
20240429,165600,997893090,16540,16540,16540,16540,0
|
|
20240429,165500,997893090,16540,16540,16540,16540,0
|
|
20240429,165400,997893090,16540,16540,16540,16540,0
|
|
20240429,165300,997893090,16540,16540,16540,16540,0
|
|
20240429,165200,997893090,16540,16540,16540,16540,0
|
|
20240429,165100,997893090,16540,16540,16540,16540,0
|
|
20240429,165000,997893090,16540,16540,16540,16540,0
|
|
20240429,164900,997893090,16540,16540,16540,16540,0
|
|
20240429,164800,997893090,16540,16540,16540,16540,0
|
|
20240429,164700,997893090,16540,16540,16540,16540,0
|
|
20240429,164600,997893090,16540,16540,16540,16540,0
|
|
20240429,164500,997893090,16540,16540,16540,16540,0
|
|
20240429,164400,997893090,16540,16540,16540,16540,0
|
|
20240429,164300,997893090,16540,16540,16540,16540,0
|
|
20240429,164200,997893090,16540,16540,16540,16540,0
|
|
20240429,164100,997893090,16540,16540,16540,16540,0
|
|
20240429,164000,997893090,16540,16540,16540,16540,921
|
|
20240429,163900,997893090,16540,16540,16540,16540,0
|
|
20240429,163800,997893090,16540,16540,16540,16540,0
|
|
20240429,163700,997893090,16540,16540,16540,16540,0
|
|
20240429,163600,997893090,16540,16540,16540,16540,0
|
|
20240429,163500,997893090,16540,16540,16540,16540,0
|
|
20240429,163400,997893090,16540,16540,16540,16540,0
|
|
20240429,163300,997893090,16540,16540,16540,16540,0
|
|
20240429,163200,997893090,16540,16540,16540,16540,0
|
|
20240429,163100,997893090,16540,16540,16540,16540,0
|
|
20240429,163000,997893090,16540,16540,16540,16540,0
|
|
20240429,162900,997893090,16540,16540,16540,16540,0
|
|
20240429,162800,997893090,16540,16540,16540,16540,0
|
|
20240429,162700,997893090,16540,16540,16540,16540,0
|
|
20240429,162600,997893090,16540,16540,16540,16540,0
|
|
20240429,162500,997893090,16540,16540,16540,16540,0
|
|
20240429,162400,997893090,16540,16540,16540,16540,0
|
|
20240429,162300,997893090,16540,16540,16540,16540,0
|
|
20240429,162200,997893090,16540,16540,16540,16540,0
|
|
20240429,162100,997893090,16540,16540,16540,16540,0
|
|
20240429,162000,997893090,16540,16540,16540,16540,0
|
|
20240429,161900,997893090,16540,16540,16540,16540,0
|
|
20240429,161800,997893090,16540,16540,16540,16540,0
|
|
20240429,161700,997893090,16540,16540,16540,16540,0
|
|
20240429,161600,997893090,16540,16540,16540,16540,0
|
|
20240429,161500,997893090,16540,16540,16540,16540,0
|
|
20240429,161400,997893090,16540,16540,16540,16540,0
|
|
20240429,161300,997893090,16540,16540,16540,16540,0
|
|
20240429,161200,997893090,16540,16540,16540,16540,0
|
|
20240429,161100,997893090,16540,16540,16540,16540,0
|
|
20240429,161000,997893090,16540,16540,16540,16540,921
|
|
20240429,160900,997893090,16540,16540,16540,16540,0
|
|
20240429,160800,997893090,16540,16540,16540,16540,0
|
|
20240429,160700,997893090,16540,16540,16540,16540,0
|
|
20240429,160600,997893090,16540,16540,16540,16540,0
|
|
20240429,160500,997893090,16540,16540,16540,16540,0
|
|
20240429,160400,997893090,16540,16540,16540,16540,0
|
|
20240429,160300,997893090,16540,16540,16540,16540,0
|
|
20240429,160200,997893090,16540,16540,16540,16540,0
|
|
20240429,160100,997893090,16540,16540,16540,16540,0
|
|
20240429,160000,997893090,16540,16540,16540,16540,0
|
|
20240429,155900,997893090,16540,16540,16540,16540,0
|
|
20240429,155800,997893090,16540,16540,16540,16540,0
|
|
20240429,155700,997893090,16540,16540,16540,16540,0
|
|
20240429,155600,997893090,16540,16540,16540,16540,0
|
|
20240429,155500,997893090,16540,16540,16540,16540,0
|
|
20240429,155400,997893090,16540,16540,16540,16540,0
|
|
20240429,155300,997893090,16540,16540,16540,16540,0
|
|
20240429,155200,997893090,16540,16540,16540,16540,0
|
|
20240429,155100,997893090,16540,16540,16540,16540,0
|
|
20240429,155000,997893090,16540,16540,16540,16540,0
|
|
20240429,154900,997893090,16540,16540,16540,16540,0
|
|
20240429,154800,997893090,16540,16540,16540,16540,0
|
|
20240429,154700,997893090,16540,16540,16540,16540,0
|
|
20240429,154600,997893090,16540,16540,16540,16540,0
|
|
20240429,154500,997893090,16540,16540,16540,16540,0
|
|
20240429,154400,997893090,16540,16540,16540,16540,0
|
|
20240429,154300,997893090,16540,16540,16540,16540,0
|
|
20240429,154200,997893090,16540,16540,16540,16540,0
|
|
20240429,154100,997893090,16540,16540,16540,16540,0
|
|
20240429,154000,997893090,16540,16540,16540,16540,921
|
|
20240429,153900,997893090,16540,16540,16540,16540,0
|
|
20240429,153800,997893090,16540,16540,16540,16540,0
|
|
20240429,153700,997893090,16540,16540,16540,16540,0
|
|
20240429,153600,997893090,16540,16540,16540,16540,0
|
|
20240429,153500,997893090,16540,16540,16540,16540,0
|
|
20240429,153400,997893090,16540,16540,16540,16540,0
|
|
20240429,153300,997893090,16540,16540,16540,16540,0
|
|
20240429,153200,997893090,16540,16540,16540,16540,0
|
|
20240429,153100,997893090,16540,16540,16540,16540,0
|
|
20240429,153000,997893090,16540,16540,16540,16540,921
|
|
20240429,152900,982659750,16500,16500,16500,16500,0
|
|
20240429,152800,982659750,16500,16500,16500,16500,0
|
|
20240429,152700,982659750,16500,16500,16500,16500,0
|
|
20240429,152600,982659750,16500,16500,16500,16500,0
|
|
20240429,152500,982659750,16500,16500,16500,16500,0
|
|
20240429,152400,982659750,16500,16500,16500,16500,0
|
|
20240429,152300,982659750,16500,16500,16500,16500,0
|
|
20240429,152200,982659750,16500,16500,16500,16500,0
|
|
20240429,152100,982659750,16500,16500,16500,16500,0
|
|
20240429,152000,982659750,16500,16500,16500,16500,0
|
|
20240429,151900,982659750,16500,16490,16510,16490,251
|
|
20240429,151800,978519790,16490,16500,16510,16490,620
|
|
20240429,151700,968292910,16510,16500,16510,16500,24
|
|
20240429,151600,967896900,16510,16510,16510,16500,77
|
|
20240429,151500,966625650,16500,16500,16510,16500,61
|
|
20240429,151400,965618990,16510,16500,16510,16500,21
|
|
20240429,151300,965272300,16500,16500,16510,16500,80
|
|
20240429,151200,963952110,16500,16510,16510,16500,118
|
|
20240429,151100,962004420,16510,16510,16510,16490,584
|
|
20240429,151000,952367920,16510,16510,16510,16510,70
|
|
20240429,150900,951212220,16520,16510,16520,16500,332
|
|
20240429,150800,945732770,16510,16520,16520,16500,24
|
|
20240429,150700,945336350,16510,16520,16530,16510,110
|
|
20240429,150600,943518940,16530,16520,16530,16510,298
|
|
20240429,150500,938597540,16540,16540,16550,16530,89
|
|
20240429,150400,937125460,16540,16540,16540,16530,70
|
|
20240429,150300,935967670,16540,16550,16550,16510,338
|
|
20240429,150200,930383940,16560,16530,16560,16530,192
|
|
20240429,150100,927207800,16530,16530,16530,16510,85
|
|
20240429,150000,925803150,16530,16510,16530,16500,433
|
|
20240429,145900,918654350,16530,16510,16530,16500,168
|
|
20240429,145800,915878870,16520,16510,16520,16510,107
|
|
20240429,145700,914112100,16520,16500,16520,16500,393
|
|
20240429,145600,907625970,16510,16530,16530,16510,254
|
|
20240429,145500,903429680,16520,16520,16520,16500,180
|
|
20240429,145400,900457250,16520,16500,16520,16500,747
|
|
20240429,145300,888126140,16500,16520,16520,16500,107
|
|
20240429,145200,886360240,16500,16520,16520,16500,99
|
|
20240429,145100,884726180,16510,16520,16520,16510,385
|
|
20240429,145000,878368990,16530,16530,16530,16520,89
|
|
20240429,144900,876898120,16530,16530,16540,16520,336
|
|
20240429,144800,871345830,16550,16540,16550,16520,292
|
|
20240429,144700,866519520,16550,16530,16550,16530,68
|
|
20240429,144600,865394520,16530,16530,16530,16530,224
|
|
20240429,144500,861691800,16510,16530,16530,16500,415
|
|
20240429,144400,854839390,16530,16510,16530,16510,133
|
|
20240429,144300,852642600,16510,16510,16510,16510,82
|
|
20240429,144200,851288780,16510,16490,16510,16480,623
|
|
20240429,144100,841017390,16490,16470,16490,16470,203
|
|
20240429,144000,837670740,16480,16470,16490,16470,136
|
|
20240429,143900,835429430,16470,16470,16480,16470,353
|
|
20240429,143800,829615330,16470,16480,16480,16470,48
|
|
20240429,143700,828824580,16470,16470,16470,16450,103
|
|
20240429,143600,827129510,16450,16480,16480,16450,309
|
|
20240429,143500,822044970,16480,16480,16480,16450,171
|
|
20240429,143400,819228430,16450,16450,16450,16450,37
|
|
20240429,143300,818619780,16450,16460,16480,16450,479
|
|
20240429,143200,810737080,16480,16480,16490,16480,60
|
|
20240429,143100,809748090,16480,16460,16480,16460,159
|
|
20240429,143000,807130120,16460,16460,16490,16450,329
|
|
20240429,142900,801716090,16470,16450,16470,16450,130
|
|
20240429,142800,799575980,16460,16450,16460,16450,133
|
|
20240429,142700,797387090,16450,16460,16460,16450,685
|
|
20240429,142600,786117350,16460,16460,16460,16450,232
|
|
20240429,142500,782298930,16460,16460,16460,16460,123
|
|
20240429,142400,780274350,16460,16460,16460,16450,296
|
|
20240429,142300,775402500,16460,16460,16470,16460,69
|
|
20240429,142200,774266570,16470,16460,16470,16460,100
|
|
20240429,142100,772619870,16470,16450,16470,16450,650
|
|
20240429,142000,761923560,16450,16470,16470,16450,188
|
|
20240429,141900,758828770,16460,16460,16460,16460,247
|
|
20240429,141800,754763150,16450,16450,16450,16440,391
|
|
20240429,141700,748332510,16450,16440,16450,16430,406
|
|
20240429,141600,741657750,16450,16440,16450,16440,748
|
|
20240429,141500,729356820,16440,16430,16440,16430,593
|
|
20240429,141400,719611190,16430,16430,16440,16430,114
|
|
20240429,141300,717738070,16430,16460,16460,16430,589
|
|
20240429,141200,708051400,16460,16500,16500,16460,3843
|
|
20240429,141100,644703690,16500,16500,16500,16500,311
|
|
20240429,141000,639572190,16500,16500,16500,16490,385
|
|
20240429,140900,633223020,16500,16490,16500,16490,389
|
|
20240429,140800,626807480,16490,16490,16490,16490,0
|
|
20240429,140700,626807480,16490,16500,16500,16490,1337
|
|
20240429,140600,604748810,16500,16500,16500,16500,618
|
|
20240429,140500,594551810,16500,16510,16510,16500,246
|
|
20240429,140400,590490820,16510,16510,16520,16510,156
|
|
20240429,140300,587914910,16500,16500,16500,16500,327
|
|
20240429,140200,582519410,16500,16510,16510,16500,119
|
|
20240429,140100,580555750,16500,16500,16500,16500,21
|
|
20240429,140000,580209250,16510,16510,16510,16500,308
|
|
20240429,135900,575126850,16510,16510,16510,16510,50
|
|
20240429,135800,574301350,16520,16510,16520,16510,39
|
|
20240429,135700,573657450,16500,16500,16500,16500,324
|
|
20240429,135600,568311450,16500,16500,16500,16500,112
|
|
20240429,135500,566463450,16500,16510,16510,16500,308
|
|
20240429,135400,561379330,16500,16500,16500,16500,326
|
|
20240429,135300,556000330,16500,16510,16510,16500,140
|
|
20240429,135200,553689290,16510,16500,16510,16500,292
|
|
20240429,135100,548868500,16500,16510,16510,16500,410
|
|
20240429,135000,542099460,16510,16520,16520,16510,1334
|
|
20240429,134900,520062730,16530,16530,16530,16530,57
|
|
20240429,134800,519120520,16530,16530,16530,16520,327
|
|
20240429,134700,513716020,16530,16540,16540,16530,149
|
|
20240429,134600,511252450,16530,16530,16530,16530,35
|
|
20240429,134500,510673900,16540,16530,16540,16530,663
|
|
20240429,134400,499710440,16530,16540,16540,16530,41
|
|
20240429,134300,499032600,16550,16530,16550,16530,31
|
|
20240429,134200,498520150,16530,16540,16540,16530,287
|
|
20240429,134100,493774170,16540,16550,16550,16540,52
|
|
20240429,134000,492913870,16550,16550,16550,16550,29
|
|
20240429,133900,492433920,16540,16550,16550,16540,531
|
|
20240429,133800,483647630,16540,16540,16540,16540,66
|
|
20240429,133700,482555990,16540,16590,16590,16540,60
|
|
20240429,133600,481562090,16540,16540,16550,16540,519
|
|
20240429,133500,472977460,16540,16540,16540,16540,37
|
|
20240429,133400,472365480,16540,16570,16600,16540,231
|
|
20240429,133300,468535690,16520,16520,16550,16510,376
|
|
20240429,133200,462324830,16520,16520,16520,16520,167
|
|
20240429,133100,459565990,16510,16530,16530,16510,243
|
|
20240429,133000,455551570,16540,16560,16560,16540,399
|
|
20240429,132900,448948120,16570,16570,16570,16570,9
|
|
20240429,132800,448798990,16570,16560,16570,16560,170
|
|
20240429,132700,445982510,16560,16560,16560,16550,281
|
|
20240429,132600,441330540,16560,16570,16570,16560,69
|
|
20240429,132500,440187510,16580,16570,16580,16570,126
|
|
20240429,132400,438099190,16560,16570,16580,16560,296
|
|
20240429,132300,433195360,16580,16570,16580,16570,83
|
|
20240429,132200,431819880,16570,16570,16580,16570,149
|
|
20240429,132100,429349880,16580,16570,16580,16570,41
|
|
20240429,132000,428670400,16570,16590,16590,16570,223
|
|
20240429,131900,424974270,16570,16610,16610,16570,615
|
|
20240429,131800,414764520,16620,16620,16620,16610,94
|
|
20240429,131700,413202540,16620,16620,16620,16620,48
|
|
20240429,131600,412404780,16620,16630,16630,16620,48
|
|
20240429,131500,411606640,16630,16640,16640,16630,40
|
|
20240429,131400,410941390,16630,16640,16640,16630,31
|
|
20240429,131300,410425840,16640,16640,16640,16630,112
|
|
20240429,131200,408562460,16640,16640,16640,16640,153
|
|
20240429,131100,406016540,16630,16630,16630,16630,75
|
|
20240429,131000,404769290,16630,16630,16630,16630,185
|
|
20240429,130900,401692740,16640,16660,16660,16640,225
|
|
20240429,130800,397946430,16650,16660,16660,16650,280
|
|
20240429,130700,393281950,16660,16660,16660,16660,153
|
|
20240429,130600,390732970,16660,16670,16670,16660,196
|
|
20240429,130500,387467590,16670,16670,16670,16660,149
|
|
20240429,130400,384984060,16670,16660,16670,16660,55
|
|
20240429,130300,384067500,16670,16680,16680,16670,405
|
|
20240429,130200,377315440,16680,16680,16690,16680,297
|
|
20240429,130100,372361180,16690,16680,16690,16680,147
|
|
20240429,130000,369909040,16690,16690,16690,16690,0
|
|
20240429,125900,369909040,16690,16700,16700,16690,206
|
|
20240429,125800,366470790,16690,16690,16690,16690,0
|
|
20240429,125700,366470790,16690,16690,16690,16690,11
|
|
20240429,125600,366287200,16690,16720,16720,16690,50
|
|
20240429,125500,365452110,16730,16730,16730,16730,1
|
|
20240429,125400,365435380,16710,16710,16710,16710,0
|
|
20240429,125300,365435380,16710,16730,16730,16710,10
|
|
20240429,125200,365268260,16730,16700,16730,16700,525
|
|
20240429,125100,356494790,16700,16710,16710,16700,5
|
|
20240429,125000,356411250,16700,16700,16700,16700,0
|
|
20240429,124900,356411250,16700,16700,16700,16700,11
|
|
20240429,124800,356227550,16700,16700,16700,16700,6
|
|
20240429,124700,356127350,16700,16700,16700,16700,2
|
|
20240429,124600,356093950,16700,16700,16700,16700,0
|
|
20240429,124500,356093950,16700,16700,16700,16690,8
|
|
20240429,124400,355960360,16700,16700,16700,16700,0
|
|
20240429,124300,355960360,16700,16700,16700,16700,7
|
|
20240429,124200,355843460,16700,16710,16710,16700,259
|
|
20240429,124100,351518140,16710,16710,16710,16710,5
|
|
20240429,124000,351434590,16710,16710,16710,16710,1
|
|
20240429,123900,351417880,16710,16710,16710,16710,2
|
|
20240429,123800,351384460,16710,16710,16710,16710,0
|
|
20240429,123700,351384460,16710,16710,16710,16710,2
|
|
20240429,123600,351351040,16700,16710,16710,16700,100
|
|
20240429,123500,349681000,16710,16710,16710,16710,3
|
|
20240429,123400,349630870,16710,16710,16710,16710,4
|
|
20240429,123300,349564030,16700,16710,16710,16700,102
|
|
20240429,123200,347859640,16690,16690,16690,16690,0
|
|
20240429,123100,347859640,16690,16690,16690,16690,0
|
|
20240429,123000,347859640,16690,16700,16700,16690,100
|
|
20240429,122900,346190590,16680,16680,16680,16680,0
|
|
20240429,122800,346190590,16680,16680,16680,16680,0
|
|
20240429,122700,346190590,16680,16680,16680,16680,0
|
|
20240429,122600,346190590,16680,16690,16690,16680,18
|
|
20240429,122500,345890300,16690,16730,16730,16690,22
|
|
20240429,122400,345522770,16730,16730,16730,16730,2
|
|
20240429,122300,345489310,16730,16730,16730,16730,35
|
|
20240429,122200,344903760,16730,16730,16730,16730,368
|
|
20240429,122100,338747120,16730,16730,16730,16730,2
|
|
20240429,122000,338713660,16730,16730,16730,16730,33
|
|
20240429,121900,338161570,16730,16730,16730,16730,13
|
|
20240429,121800,337944080,16710,16710,16710,16710,216
|
|
20240429,121700,334334720,16700,16700,16710,16700,29
|
|
20240429,121600,333850400,16710,16700,16710,16700,1636
|
|
20240429,121500,306513490,16700,16690,16700,16690,169
|
|
20240429,121400,303691280,16690,16690,16690,16690,0
|
|
20240429,121300,303691280,16690,16690,16690,16690,0
|
|
20240429,121200,303691280,16690,16710,16710,16690,9
|
|
20240429,121100,303540990,16710,16710,16710,16710,0
|
|
20240429,121000,303540990,16710,16710,16710,16710,47
|
|
20240429,120900,302755620,16710,16710,16710,16710,6
|
|
20240429,120800,302655360,16710,16710,16710,16710,116
|
|
20240429,120700,300717000,16690,16690,16690,16690,0
|
|
20240429,120600,300717000,16690,16690,16690,16690,74
|
|
20240429,120500,299481940,16680,16700,16700,16680,262
|
|
20240429,120400,295106890,16710,16730,16730,16710,305
|
|
20240429,120300,290010030,16730,16730,16730,16730,0
|
|
20240429,120200,290010030,16730,16730,16730,16730,9
|
|
20240429,120100,289859460,16730,16730,16730,16730,7
|
|
20240429,120000,289742350,16730,16730,16730,16730,0
|
|
20240429,115900,289742350,16730,16730,16730,16730,2
|
|
20240429,115800,289708890,16720,16720,16720,16720,0
|
|
20240429,115700,289708890,16720,16730,16730,16720,38
|
|
20240429,115600,289073510,16740,16740,16740,16740,2
|
|
20240429,115500,289040030,16720,16720,16720,16720,0
|
|
20240429,115400,289040030,16720,16720,16720,16720,6
|
|
20240429,115300,288939710,16720,16720,16720,16720,0
|
|
20240429,115200,288939710,16720,16720,16720,16720,2
|
|
20240429,115100,288906270,16720,16740,16740,16720,218
|
|
20240429,115000,285258990,16740,16740,16740,16740,2
|
|
20240429,114900,285225510,16730,16730,16730,16730,1
|
|
20240429,114800,285208780,16730,16730,16730,16730,8
|
|
20240429,114700,285074940,16740,16740,16740,16740,2
|
|
20240429,114600,285041460,16730,16730,16730,16730,0
|
|
20240429,114500,285041460,16730,16740,16740,16730,6
|
|
20240429,114400,284941060,16740,16740,16740,16740,3
|
|
20240429,114300,284890840,16740,16740,16740,16740,3
|
|
20240429,114200,284840620,16740,16740,16740,16740,1
|
|
20240429,114100,284823880,16730,16740,16740,16730,116
|
|
20240429,114000,282883170,16740,16740,16740,16730,5
|
|
20240429,113900,282799480,16740,16730,16740,16730,28
|
|
20240429,113800,282331020,16730,16730,16730,16730,8
|
|
20240429,113700,282197180,16730,16730,16730,16730,0
|
|
20240429,113600,282197180,16730,16730,16730,16730,16
|
|
20240429,113500,281929500,16730,16730,16730,16730,2
|
|
20240429,113400,281896040,16730,16730,16730,16730,2
|
|
20240429,113300,281862580,16730,16730,16730,16730,2
|
|
20240429,113200,281829120,16730,16730,16730,16730,2
|
|
20240429,113100,281795660,16730,16730,16730,16730,3
|
|
20240429,113000,281745470,16730,16730,16730,16730,2
|
|
20240429,112900,281712010,16730,16730,16730,16730,3
|
|
20240429,112800,281661820,16700,16700,16700,16700,0
|
|
20240429,112700,281661820,16700,16720,16720,16700,100
|
|
20240429,112600,279991070,16720,16740,16740,16720,109
|
|
20240429,112500,278168500,16740,16740,16740,16740,1
|
|
20240429,112400,278151760,16740,16740,16740,16740,1
|
|
20240429,112300,278135020,16740,16740,16740,16740,2
|
|
20240429,112200,278101540,16740,16740,16740,16730,29
|
|
20240429,112100,277616270,16740,16740,16740,16740,1
|
|
20240429,112000,277599530,16740,16740,16740,16740,1
|
|
20240429,111900,277582790,16730,16730,16730,16730,2
|
|
20240429,111800,277549330,16730,16730,16730,16730,0
|
|
20240429,111700,277549330,16730,16750,16750,16730,9
|
|
20240429,111600,277398690,16740,16740,16740,16740,1
|
|
20240429,111500,277381950,16740,16750,16750,16740,10
|
|
20240429,111400,277214510,16760,16760,16760,16760,3
|
|
20240429,111300,277164230,16750,16750,16750,16750,1
|
|
20240429,111200,277147480,16750,16750,16750,16750,8
|
|
20240429,111100,277013480,16760,16750,16790,16750,459
|
|
20240429,111000,269319160,16750,16750,16750,16750,207
|
|
20240429,110900,265851910,16760,16750,16760,16750,142
|
|
20240429,110800,263472790,16750,16750,16750,16750,0
|
|
20240429,110700,263472790,16750,16710,16750,16710,280
|
|
20240429,110600,258791210,16680,16680,16680,16680,101
|
|
20240429,110500,257106530,16710,16720,16720,16680,289
|
|
20240429,110400,252279680,16720,16720,16720,16720,2
|
|
20240429,110300,252246240,16700,16710,16710,16700,100
|
|
20240429,110200,250576220,16700,16680,16700,16680,81
|
|
20240429,110100,249223640,16690,16710,16720,16690,200
|
|
20240429,110000,245883420,16710,16710,16710,16710,18
|
|
20240429,105900,245582640,16720,16730,16760,16720,216
|
|
20240429,105800,241968970,16770,16730,16770,16730,90
|
|
20240429,105700,240462590,16770,16770,16770,16770,0
|
|
20240429,105600,240462590,16770,16770,16770,16770,0
|
|
20240429,105500,240462590,16770,16770,16770,16770,3
|
|
20240429,105400,240412280,16770,16770,16770,16770,0
|
|
20240429,105300,240412280,16770,16720,16770,16720,362
|
|
20240429,105200,234358210,16720,16720,16720,16720,0
|
|
20240429,105100,234358210,16720,16720,16730,16690,162
|
|
20240429,105000,231651980,16690,16670,16720,16670,523
|
|
20240429,104900,222919590,16690,16670,16690,16670,108
|
|
20240429,104800,221117230,16670,16670,16670,16670,25
|
|
20240429,104700,220700480,16660,16660,16660,16660,0
|
|
20240429,104600,220700480,16660,16670,16670,16660,14
|
|
20240429,104500,220467230,16670,16690,16690,16660,356
|
|
20240429,104400,214532070,16700,16710,16710,16700,2453
|
|
20240429,104300,173562470,16720,16720,16720,16720,354
|
|
20240429,104200,167643590,16730,16730,16730,16730,6
|
|
20240429,104100,167543210,16720,16730,16730,16720,110
|
|
20240429,104000,165703910,16730,16710,16730,16710,243
|
|
20240429,103900,161640330,16720,16720,16720,16720,98
|
|
20240429,103800,160001770,16720,16720,16720,16720,0
|
|
20240429,103700,160001770,16720,16730,16730,16720,463
|
|
20240429,103600,152260160,16730,16740,16740,16730,541
|
|
20240429,103500,143207320,16740,16740,16740,16740,135
|
|
20240429,103400,140947420,16750,16750,16750,16750,0
|
|
20240429,103300,140947420,16750,16770,16770,16750,272
|
|
20240429,103200,136389650,16780,16780,16780,16780,0
|
|
20240429,103100,136389650,16780,16780,16780,16780,29
|
|
20240429,103000,135903030,16780,16780,16780,16780,2
|
|
20240429,102900,135869470,16780,16780,16780,16780,10
|
|
20240429,102800,135701670,16790,16790,16790,16790,0
|
|
20240429,102700,135701670,16790,16790,16790,16790,1
|
|
20240429,102600,135684880,16780,16780,16780,16780,0
|
|
20240429,102500,135684880,16780,16780,16780,16780,61
|
|
20240429,102400,134661300,16780,16780,16780,16780,92
|
|
20240429,102300,133117540,16780,16780,16780,16780,0
|
|
20240429,102200,133117540,16780,16780,16780,16780,0
|
|
20240429,102100,133117540,16780,16780,16780,16780,8
|
|
20240429,102000,132983300,16790,16790,16790,16790,103
|
|
20240429,101900,131253930,16800,16800,16800,16800,46
|
|
20240429,101800,130481130,16800,16800,16800,16800,0
|
|
20240429,101700,130481130,16800,16820,16820,16800,17
|
|
20240429,101600,130195510,16830,16830,16830,16830,46
|
|
20240429,101500,129421330,16830,16830,16830,16830,0
|
|
20240429,101400,129421330,16830,16830,16830,16830,30
|
|
20240429,101300,128916430,16830,16810,16830,16810,50
|
|
20240429,101200,128075500,16800,16800,16800,16800,0
|
|
20240429,101100,128075500,16800,16810,16810,16800,100
|
|
20240429,101000,126395280,16820,16820,16820,16820,42
|
|
20240429,100900,125688840,16830,16830,16830,16830,3
|
|
20240429,100800,125638350,16830,16830,16830,16830,40
|
|
20240429,100700,124965150,16830,16830,16830,16830,0
|
|
20240429,100600,124965150,16830,16830,16830,16830,13
|
|
20240429,100500,124746360,16830,16830,16830,16830,12
|
|
20240429,100400,124544400,16830,16820,16830,16820,12
|
|
20240429,100300,124342550,16810,16810,16810,16810,0
|
|
20240429,100200,124342550,16810,16810,16810,16810,610
|
|
20240429,100100,114088450,16810,16810,16810,16810,11
|
|
20240429,100000,113903540,16810,16810,16810,16810,1
|
|
20240429,095900,113886730,16810,16810,16810,16810,0
|
|
20240429,095800,113886730,16810,16810,16810,16810,1
|
|
20240429,095700,113869920,16810,16810,16810,16810,1
|
|
20240429,095600,113853110,16800,16800,16800,16800,0
|
|
20240429,095500,113853110,16800,16800,16800,16800,0
|
|
20240429,095400,113853110,16800,16800,16800,16800,0
|
|
20240429,095300,113853110,16800,16790,16800,16790,24
|
|
20240429,095200,113450020,16800,16800,16800,16800,15
|
|
20240429,095100,113198020,16800,16800,16800,16800,0
|
|
20240429,095000,113198020,16800,16800,16800,16800,0
|
|
20240429,094900,113198020,16800,16800,16800,16800,0
|
|
20240429,094800,113198020,16800,16800,16800,16800,85
|
|
20240429,094700,111770020,16800,16800,16800,16800,6
|
|
20240429,094600,111669220,16810,16810,16810,16810,33
|
|
20240429,094500,111114490,16810,16810,16810,16810,1
|
|
20240429,094400,111097680,16810,16810,16810,16810,3
|
|
20240429,094300,111047250,16800,16800,16800,16800,1
|
|
20240429,094200,111030450,16810,16800,16810,16800,70
|
|
20240429,094100,109854430,16800,16800,16800,16800,30
|
|
20240429,094000,109350430,16800,16800,16800,16800,136
|
|
20240429,093900,107065630,16790,16790,16790,16790,7
|
|
20240429,093800,106948100,16780,16790,16790,16780,50
|
|
20240429,093700,106108930,16790,16790,16800,16790,58
|
|
20240429,093600,105135100,16780,16780,16780,16780,28
|
|
20240429,093500,104665260,16800,16800,16800,16800,0
|
|
20240429,093400,104665260,16800,16800,16800,16800,160
|
|
20240429,093300,101977260,16810,16800,16810,16790,61
|
|
20240429,093200,100952630,16810,16820,16830,16810,54
|
|
20240429,093100,100043880,16830,16830,16830,16830,1
|
|
20240429,093000,100027050,16830,16830,16830,16830,0
|
|
20240429,092900,100027050,16830,16840,16840,16820,143
|
|
20240429,092800,97621550,16840,16840,16840,16840,14
|
|
20240429,092700,97385790,16850,16850,16850,16850,1
|
|
20240429,092600,97368940,16850,16850,16850,16850,0
|
|
20240429,092500,97368940,16850,16860,16860,16850,236
|
|
20240429,092400,93391640,16860,16830,16860,16830,494
|
|
20240429,092300,85071720,16830,16830,16830,16830,0
|
|
20240429,092200,85071720,16830,16800,16830,16800,43
|
|
20240429,092100,84348840,16780,16780,16780,16780,1
|
|
20240429,092000,84332060,16770,16780,16780,16770,60
|
|
20240429,091900,83325530,16800,16800,16800,16800,107
|
|
20240429,091800,81527930,16800,16800,16800,16800,0
|
|
20240429,091700,81527930,16800,16790,16800,16790,61
|
|
20240429,091600,80503290,16790,16770,16790,16770,359
|
|
20240429,091500,74482830,16750,16740,16770,16740,178
|
|
20240429,091400,71502590,16740,16770,16770,16710,713
|
|
20240429,091300,59582900,16800,16810,16810,16800,4
|
|
20240429,091200,59515690,16800,16850,16850,16800,1355
|
|
20240429,091100,36721350,16850,16860,16860,16850,441
|
|
20240429,091000,29286940,16850,16850,16850,16850,131
|
|
20240429,090900,27079590,16850,16920,16920,16850,229
|
|
20240429,090800,23210720,16880,16880,16880,16880,28
|
|
20240429,090700,22738080,16880,16860,16880,16860,80
|
|
20240429,090600,21388610,16850,16850,16850,16850,11
|
|
20240429,090500,21203260,16860,16820,16860,16820,62
|
|
20240429,090400,20160380,16810,16810,16820,16810,30
|
|
20240429,090300,19656010,16810,16840,16840,16810,201
|
|
20240429,090200,16276630,16890,16890,16890,16890,204
|
|
20240429,090100,12831070,16930,16930,16930,16930,12
|
|
20240429,090000,12627910,16950,16950,16990,16950,745
|