663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,200000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,195900,3071668480,16810,16810,16810,16810,0
|
|
20240429,195800,3071668480,16810,16810,16810,16810,0
|
|
20240429,195700,3071668480,16810,16810,16810,16810,0
|
|
20240429,195600,3071668480,16810,16810,16810,16810,0
|
|
20240429,195500,3071668480,16810,16810,16810,16810,0
|
|
20240429,195400,3071668480,16810,16810,16810,16810,0
|
|
20240429,195300,3071668480,16810,16810,16810,16810,0
|
|
20240429,195200,3071668480,16810,16810,16810,16810,0
|
|
20240429,195100,3071668480,16810,16810,16810,16810,0
|
|
20240429,195000,3071668480,16810,16810,16810,16810,0
|
|
20240429,194900,3071668480,16810,16810,16810,16810,0
|
|
20240429,194800,3071668480,16810,16810,16810,16810,0
|
|
20240429,194700,3071668480,16810,16810,16810,16810,0
|
|
20240429,194600,3071668480,16810,16810,16810,16810,0
|
|
20240429,194500,3071668480,16810,16810,16810,16810,0
|
|
20240429,194400,3071668480,16810,16810,16810,16810,0
|
|
20240429,194300,3071668480,16810,16810,16810,16810,0
|
|
20240429,194200,3071668480,16810,16810,16810,16810,0
|
|
20240429,194100,3071668480,16810,16810,16810,16810,0
|
|
20240429,194000,3071668480,16810,16810,16810,16810,0
|
|
20240429,193900,3071668480,16810,16810,16810,16810,0
|
|
20240429,193800,3071668480,16810,16810,16810,16810,0
|
|
20240429,193700,3071668480,16810,16810,16810,16810,0
|
|
20240429,193600,3071668480,16810,16810,16810,16810,0
|
|
20240429,193500,3071668480,16810,16810,16810,16810,0
|
|
20240429,193400,3071668480,16810,16810,16810,16810,0
|
|
20240429,193300,3071668480,16810,16810,16810,16810,0
|
|
20240429,193200,3071668480,16810,16810,16810,16810,0
|
|
20240429,193100,3071668480,16810,16810,16810,16810,0
|
|
20240429,193000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,192900,3071668480,16810,16810,16810,16810,0
|
|
20240429,192800,3071668480,16810,16810,16810,16810,0
|
|
20240429,192700,3071668480,16810,16810,16810,16810,0
|
|
20240429,192600,3071668480,16810,16810,16810,16810,0
|
|
20240429,192500,3071668480,16810,16810,16810,16810,0
|
|
20240429,192400,3071668480,16810,16810,16810,16810,0
|
|
20240429,192300,3071668480,16810,16810,16810,16810,0
|
|
20240429,192200,3071668480,16810,16810,16810,16810,0
|
|
20240429,192100,3071668480,16810,16810,16810,16810,0
|
|
20240429,192000,3071668480,16810,16810,16810,16810,0
|
|
20240429,191900,3071668480,16810,16810,16810,16810,0
|
|
20240429,191800,3071668480,16810,16810,16810,16810,0
|
|
20240429,191700,3071668480,16810,16810,16810,16810,0
|
|
20240429,191600,3071668480,16810,16810,16810,16810,0
|
|
20240429,191500,3071668480,16810,16810,16810,16810,0
|
|
20240429,191400,3071668480,16810,16810,16810,16810,0
|
|
20240429,191300,3071668480,16810,16810,16810,16810,0
|
|
20240429,191200,3071668480,16810,16810,16810,16810,0
|
|
20240429,191100,3071668480,16810,16810,16810,16810,0
|
|
20240429,191000,3071668480,16810,16810,16810,16810,0
|
|
20240429,190900,3071668480,16810,16810,16810,16810,0
|
|
20240429,190800,3071668480,16810,16810,16810,16810,0
|
|
20240429,190700,3071668480,16810,16810,16810,16810,0
|
|
20240429,190600,3071668480,16810,16810,16810,16810,0
|
|
20240429,190500,3071668480,16810,16810,16810,16810,0
|
|
20240429,190400,3071668480,16810,16810,16810,16810,0
|
|
20240429,190300,3071668480,16810,16810,16810,16810,0
|
|
20240429,190200,3071668480,16810,16810,16810,16810,0
|
|
20240429,190100,3071668480,16810,16810,16810,16810,0
|
|
20240429,190000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,185900,3071668480,16810,16810,16810,16810,0
|
|
20240429,185800,3071668480,16810,16810,16810,16810,0
|
|
20240429,185700,3071668480,16810,16810,16810,16810,0
|
|
20240429,185600,3071668480,16810,16810,16810,16810,0
|
|
20240429,185500,3071668480,16810,16810,16810,16810,0
|
|
20240429,185400,3071668480,16810,16810,16810,16810,0
|
|
20240429,185300,3071668480,16810,16810,16810,16810,0
|
|
20240429,185200,3071668480,16810,16810,16810,16810,0
|
|
20240429,185100,3071668480,16810,16810,16810,16810,0
|
|
20240429,185000,3071668480,16810,16810,16810,16810,0
|
|
20240429,184900,3071668480,16810,16810,16810,16810,0
|
|
20240429,184800,3071668480,16810,16810,16810,16810,0
|
|
20240429,184700,3071668480,16810,16810,16810,16810,0
|
|
20240429,184600,3071668480,16810,16810,16810,16810,0
|
|
20240429,184500,3071668480,16810,16810,16810,16810,0
|
|
20240429,184400,3071668480,16810,16810,16810,16810,0
|
|
20240429,184300,3071668480,16810,16810,16810,16810,0
|
|
20240429,184200,3071668480,16810,16810,16810,16810,0
|
|
20240429,184100,3071668480,16810,16810,16810,16810,0
|
|
20240429,184000,3071668480,16810,16810,16810,16810,0
|
|
20240429,183900,3071668480,16810,16810,16810,16810,0
|
|
20240429,183800,3071668480,16810,16810,16810,16810,0
|
|
20240429,183700,3071668480,16810,16810,16810,16810,0
|
|
20240429,183600,3071668480,16810,16810,16810,16810,0
|
|
20240429,183500,3071668480,16810,16810,16810,16810,0
|
|
20240429,183400,3071668480,16810,16810,16810,16810,0
|
|
20240429,183300,3071668480,16810,16810,16810,16810,0
|
|
20240429,183200,3071668480,16810,16810,16810,16810,0
|
|
20240429,183100,3071668480,16810,16810,16810,16810,0
|
|
20240429,183000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,182900,3071668480,16810,16810,16810,16810,0
|
|
20240429,182800,3071668480,16810,16810,16810,16810,0
|
|
20240429,182700,3071668480,16810,16810,16810,16810,0
|
|
20240429,182600,3071668480,16810,16810,16810,16810,0
|
|
20240429,182500,3071668480,16810,16810,16810,16810,0
|
|
20240429,182400,3071668480,16810,16810,16810,16810,0
|
|
20240429,182300,3071668480,16810,16810,16810,16810,0
|
|
20240429,182200,3071668480,16810,16810,16810,16810,0
|
|
20240429,182100,3071668480,16810,16810,16810,16810,0
|
|
20240429,182000,3071668480,16810,16810,16810,16810,0
|
|
20240429,181900,3071668480,16810,16810,16810,16810,0
|
|
20240429,181800,3071668480,16810,16810,16810,16810,0
|
|
20240429,181700,3071668480,16810,16810,16810,16810,0
|
|
20240429,181600,3071668480,16810,16810,16810,16810,0
|
|
20240429,181500,3071668480,16810,16810,16810,16810,0
|
|
20240429,181400,3071668480,16810,16810,16810,16810,0
|
|
20240429,181300,3071668480,16810,16810,16810,16810,0
|
|
20240429,181200,3071668480,16810,16810,16810,16810,0
|
|
20240429,181100,3071668480,16810,16810,16810,16810,0
|
|
20240429,181000,3071668480,16810,16810,16810,16810,0
|
|
20240429,180900,3071668480,16810,16810,16810,16810,0
|
|
20240429,180800,3071668480,16810,16810,16810,16810,0
|
|
20240429,180700,3071668480,16810,16810,16810,16810,0
|
|
20240429,180600,3071668480,16810,16810,16810,16810,0
|
|
20240429,180500,3071668480,16810,16810,16810,16810,0
|
|
20240429,180400,3071668480,16810,16810,16810,16810,0
|
|
20240429,180300,3071668480,16810,16810,16810,16810,0
|
|
20240429,180200,3071668480,16810,16810,16810,16810,0
|
|
20240429,180100,3071668480,16810,16810,16810,16810,0
|
|
20240429,180000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,175900,3071668480,16810,16810,16810,16810,0
|
|
20240429,175800,3071668480,16810,16810,16810,16810,0
|
|
20240429,175700,3071668480,16810,16810,16810,16810,0
|
|
20240429,175600,3071668480,16810,16810,16810,16810,0
|
|
20240429,175500,3071668480,16810,16810,16810,16810,0
|
|
20240429,175400,3071668480,16810,16810,16810,16810,0
|
|
20240429,175300,3071668480,16810,16810,16810,16810,0
|
|
20240429,175200,3071668480,16810,16810,16810,16810,0
|
|
20240429,175100,3071668480,16810,16810,16810,16810,0
|
|
20240429,175000,3071668480,16810,16810,16810,16810,0
|
|
20240429,174900,3071668480,16810,16810,16810,16810,0
|
|
20240429,174800,3071668480,16810,16810,16810,16810,0
|
|
20240429,174700,3071668480,16810,16810,16810,16810,0
|
|
20240429,174600,3071668480,16810,16810,16810,16810,0
|
|
20240429,174500,3071668480,16810,16810,16810,16810,0
|
|
20240429,174400,3071668480,16810,16810,16810,16810,0
|
|
20240429,174300,3071668480,16810,16810,16810,16810,0
|
|
20240429,174200,3071668480,16810,16810,16810,16810,0
|
|
20240429,174100,3071668480,16810,16810,16810,16810,0
|
|
20240429,174000,3071668480,16810,16810,16810,16810,0
|
|
20240429,173900,3071668480,16810,16810,16810,16810,0
|
|
20240429,173800,3071668480,16810,16810,16810,16810,0
|
|
20240429,173700,3071668480,16810,16810,16810,16810,0
|
|
20240429,173600,3071668480,16810,16810,16810,16810,0
|
|
20240429,173500,3071668480,16810,16810,16810,16810,0
|
|
20240429,173400,3071668480,16810,16810,16810,16810,0
|
|
20240429,173300,3071668480,16810,16810,16810,16810,0
|
|
20240429,173200,3071668480,16810,16810,16810,16810,0
|
|
20240429,173100,3071668480,16810,16810,16810,16810,0
|
|
20240429,173000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,172900,3071668480,16810,16810,16810,16810,0
|
|
20240429,172800,3071668480,16810,16810,16810,16810,0
|
|
20240429,172700,3071668480,16810,16810,16810,16810,0
|
|
20240429,172600,3071668480,16810,16810,16810,16810,0
|
|
20240429,172500,3071668480,16810,16810,16810,16810,0
|
|
20240429,172400,3071668480,16810,16810,16810,16810,0
|
|
20240429,172300,3071668480,16810,16810,16810,16810,0
|
|
20240429,172200,3071668480,16810,16810,16810,16810,0
|
|
20240429,172100,3071668480,16810,16810,16810,16810,0
|
|
20240429,172000,3071668480,16810,16810,16810,16810,0
|
|
20240429,171900,3071668480,16810,16810,16810,16810,0
|
|
20240429,171800,3071668480,16810,16810,16810,16810,0
|
|
20240429,171700,3071668480,16810,16810,16810,16810,0
|
|
20240429,171600,3071668480,16810,16810,16810,16810,0
|
|
20240429,171500,3071668480,16810,16810,16810,16810,0
|
|
20240429,171400,3071668480,16810,16810,16810,16810,0
|
|
20240429,171300,3071668480,16810,16810,16810,16810,0
|
|
20240429,171200,3071668480,16810,16810,16810,16810,0
|
|
20240429,171100,3071668480,16810,16810,16810,16810,0
|
|
20240429,171000,3071668480,16810,16810,16810,16810,0
|
|
20240429,170900,3071668480,16810,16810,16810,16810,0
|
|
20240429,170800,3071668480,16810,16810,16810,16810,0
|
|
20240429,170700,3071668480,16810,16810,16810,16810,0
|
|
20240429,170600,3071668480,16810,16810,16810,16810,0
|
|
20240429,170500,3071668480,16810,16810,16810,16810,0
|
|
20240429,170400,3071668480,16810,16810,16810,16810,0
|
|
20240429,170300,3071668480,16810,16810,16810,16810,0
|
|
20240429,170200,3071668480,16810,16810,16810,16810,0
|
|
20240429,170100,3071668480,16810,16810,16810,16810,0
|
|
20240429,170000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,165900,3071668480,16810,16810,16810,16810,0
|
|
20240429,165800,3071668480,16810,16810,16810,16810,0
|
|
20240429,165700,3071668480,16810,16810,16810,16810,0
|
|
20240429,165600,3071668480,16810,16810,16810,16810,0
|
|
20240429,165500,3071668480,16810,16810,16810,16810,0
|
|
20240429,165400,3071668480,16810,16810,16810,16810,0
|
|
20240429,165300,3071668480,16810,16810,16810,16810,0
|
|
20240429,165200,3071668480,16810,16810,16810,16810,0
|
|
20240429,165100,3071668480,16810,16810,16810,16810,0
|
|
20240429,165000,3071668480,16810,16810,16810,16810,0
|
|
20240429,164900,3071668480,16810,16810,16810,16810,0
|
|
20240429,164800,3071668480,16810,16810,16810,16810,0
|
|
20240429,164700,3071668480,16810,16810,16810,16810,0
|
|
20240429,164600,3071668480,16810,16810,16810,16810,0
|
|
20240429,164500,3071668480,16810,16810,16810,16810,0
|
|
20240429,164400,3071668480,16810,16810,16810,16810,0
|
|
20240429,164300,3071668480,16810,16810,16810,16810,0
|
|
20240429,164200,3071668480,16810,16810,16810,16810,0
|
|
20240429,164100,3071668480,16810,16810,16810,16810,0
|
|
20240429,164000,3071668480,16810,16810,16810,16810,0
|
|
20240429,163900,3071668480,16810,16810,16810,16810,0
|
|
20240429,163800,3071668480,16810,16810,16810,16810,0
|
|
20240429,163700,3071668480,16810,16810,16810,16810,0
|
|
20240429,163600,3071668480,16810,16810,16810,16810,0
|
|
20240429,163500,3071668480,16810,16810,16810,16810,0
|
|
20240429,163400,3071668480,16810,16810,16810,16810,0
|
|
20240429,163300,3071668480,16810,16810,16810,16810,0
|
|
20240429,163200,3071668480,16810,16810,16810,16810,0
|
|
20240429,163100,3071668480,16810,16810,16810,16810,0
|
|
20240429,163000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,162900,3071668480,16810,16810,16810,16810,0
|
|
20240429,162800,3071668480,16810,16810,16810,16810,0
|
|
20240429,162700,3071668480,16810,16810,16810,16810,0
|
|
20240429,162600,3071668480,16810,16810,16810,16810,0
|
|
20240429,162500,3071668480,16810,16810,16810,16810,0
|
|
20240429,162400,3071668480,16810,16810,16810,16810,0
|
|
20240429,162300,3071668480,16810,16810,16810,16810,0
|
|
20240429,162200,3071668480,16810,16810,16810,16810,0
|
|
20240429,162100,3071668480,16810,16810,16810,16810,0
|
|
20240429,162000,3071668480,16810,16810,16810,16810,0
|
|
20240429,161900,3071668480,16810,16810,16810,16810,0
|
|
20240429,161800,3071668480,16810,16810,16810,16810,0
|
|
20240429,161700,3071668480,16810,16810,16810,16810,0
|
|
20240429,161600,3071668480,16810,16810,16810,16810,0
|
|
20240429,161500,3071668480,16810,16810,16810,16810,0
|
|
20240429,161400,3071668480,16810,16810,16810,16810,0
|
|
20240429,161300,3071668480,16810,16810,16810,16810,0
|
|
20240429,161200,3071668480,16810,16810,16810,16810,0
|
|
20240429,161100,3071668480,16810,16810,16810,16810,0
|
|
20240429,161000,3071668480,16810,16810,16810,16810,0
|
|
20240429,160900,3071668480,16810,16810,16810,16810,0
|
|
20240429,160800,3071668480,16810,16810,16810,16810,0
|
|
20240429,160700,3071668480,16810,16810,16810,16810,0
|
|
20240429,160600,3071668480,16810,16810,16810,16810,0
|
|
20240429,160500,3071668480,16810,16810,16810,16810,0
|
|
20240429,160400,3071668480,16810,16810,16810,16810,0
|
|
20240429,160300,3071668480,16810,16810,16810,16810,0
|
|
20240429,160200,3071668480,16810,16810,16810,16810,0
|
|
20240429,160100,3071668480,16810,16810,16810,16810,0
|
|
20240429,160000,3071668480,16810,16810,16810,16810,2308
|
|
20240429,155900,3071668480,16810,16810,16810,16810,0
|
|
20240429,155800,3071668480,16810,16810,16810,16810,0
|
|
20240429,155700,3071668480,16810,16810,16810,16810,0
|
|
20240429,155600,3071668480,16810,16810,16810,16810,0
|
|
20240429,155500,3071668480,16810,16810,16810,16810,0
|
|
20240429,155400,3071668480,16810,16810,16810,16810,0
|
|
20240429,155300,3071668480,16810,16810,16810,16810,0
|
|
20240429,155200,3071668480,16810,16810,16810,16810,0
|
|
20240429,155100,3071668480,16810,16810,16810,16810,0
|
|
20240429,155000,3071668480,16810,16810,16810,16810,0
|
|
20240429,154900,3071668480,16810,16810,16810,16810,0
|
|
20240429,154800,3071668480,16810,16810,16810,16810,0
|
|
20240429,154700,3071668480,16810,16810,16810,16810,0
|
|
20240429,154600,3071668480,16810,16810,16810,16810,0
|
|
20240429,154500,3071668480,16810,16810,16810,16810,0
|
|
20240429,154400,3071668480,16810,16810,16810,16810,0
|
|
20240429,154300,3071668480,16810,16810,16810,16810,0
|
|
20240429,154200,3071668480,16810,16810,16810,16810,0
|
|
20240429,154100,3071668480,16810,16810,16810,16810,0
|
|
20240429,154000,3071668480,16810,16810,16810,16810,0
|
|
20240429,153900,3071668480,16810,16810,16810,16810,0
|
|
20240429,153800,3071668480,16810,16810,16810,16810,0
|
|
20240429,153700,3071668480,16810,16810,16810,16810,0
|
|
20240429,153600,3071668480,16810,16810,16810,16810,0
|
|
20240429,153500,3071668480,16810,16810,16810,16810,0
|
|
20240429,153400,3071668480,16810,16810,16810,16810,0
|
|
20240429,153300,3071668480,16810,16810,16810,16810,0
|
|
20240429,153200,3071668480,16810,16810,16810,16810,0
|
|
20240429,153100,3071668480,16810,16810,16810,16810,0
|
|
20240429,153000,3071668480,16810,16810,16810,16810,4616
|
|
20240429,152900,3032871000,16810,16810,16810,16810,0
|
|
20240429,152800,3032871000,16810,16810,16810,16810,0
|
|
20240429,152700,3032871000,16810,16810,16810,16810,0
|
|
20240429,152600,3032871000,16810,16810,16810,16810,0
|
|
20240429,152500,3032871000,16810,16810,16810,16810,0
|
|
20240429,152400,3032871000,16810,16810,16810,16810,0
|
|
20240429,152300,3032871000,16810,16810,16810,16810,0
|
|
20240429,152200,3032871000,16810,16810,16810,16810,0
|
|
20240429,152100,3032871000,16810,16810,16810,16810,0
|
|
20240429,152000,3032871000,16810,16810,16810,16810,0
|
|
20240429,151900,3032871000,16810,16780,16810,16780,718
|
|
20240429,151800,3020822370,16790,16810,16810,16790,128
|
|
20240429,151700,3018671970,16800,16810,16810,16800,25
|
|
20240429,151600,3018251920,16810,16800,16810,16780,41
|
|
20240429,151500,3017563200,16810,16810,16810,16800,948
|
|
20240429,151400,3001627920,16810,16810,16810,16810,1
|
|
20240429,151300,3001611110,16810,16790,16810,16790,394
|
|
20240429,151200,2994993780,16790,16790,16790,16790,30
|
|
20240429,151100,2994490080,16790,16780,16790,16780,275
|
|
20240429,151000,2989874320,16780,16780,16780,16780,5
|
|
20240429,150900,2989790420,16780,16780,16790,16780,43
|
|
20240429,150800,2989068740,16780,16800,16800,16780,280
|
|
20240429,150700,2984367500,16790,16790,16790,16790,330
|
|
20240429,150600,2978826800,16790,16790,16800,16790,35
|
|
20240429,150500,2978239020,16800,16790,16800,16790,168
|
|
20240429,150400,2975416980,16790,16790,16800,16790,308
|
|
20240429,150300,2970245460,16790,16790,16800,16790,126
|
|
20240429,150200,2968129880,16790,16780,16800,16780,65
|
|
20240429,150100,2967038380,16780,16790,16800,16780,51
|
|
20240429,150000,2966182110,16790,16770,16790,16770,202
|
|
20240429,145900,2962792590,16770,16770,16780,16770,61
|
|
20240429,145800,2961769490,16770,16770,16780,16770,26
|
|
20240429,145700,2961333460,16770,16770,16780,16770,125
|
|
20240429,145600,2959237070,16770,16770,16770,16770,29
|
|
20240429,145500,2958750740,16770,16780,16790,16760,566
|
|
20240429,145400,2949253560,16780,16780,16780,16780,50
|
|
20240429,145300,2948414560,16780,16750,16790,16750,699
|
|
20240429,145200,2936696710,16750,16750,16810,16750,36
|
|
20240429,145100,2936092780,16750,16760,16810,16750,3717
|
|
20240429,145000,2873797220,16760,16800,16810,16760,42
|
|
20240429,144900,2873092080,16800,16800,16810,16800,702
|
|
20240429,144800,2861297980,16800,16810,16810,16800,218
|
|
20240429,144700,2857633970,16810,16810,16810,16810,431
|
|
20240429,144600,2850388860,16810,16810,16820,16810,41
|
|
20240429,144500,2849699490,16810,16840,16850,16810,640
|
|
20240429,144400,2838933190,16840,16810,16840,16810,317
|
|
20240429,144300,2833601420,16810,16850,16850,16800,38
|
|
20240429,144200,2832961930,16800,16820,16840,16800,50
|
|
20240429,144100,2832121590,16800,16750,16800,16730,995
|
|
20240429,144000,2815438280,16750,16760,16790,16750,1100
|
|
20240429,143900,2797001380,16760,16740,16780,16730,839
|
|
20240429,143800,2782946360,16740,16760,16760,16740,209
|
|
20240429,143700,2779445770,16760,16760,16760,16750,265
|
|
20240429,143600,2775004510,16770,16760,16770,16760,256
|
|
20240429,143500,2770712070,16760,16770,16780,16760,51
|
|
20240429,143400,2769856870,16760,16790,16800,16760,606
|
|
20240429,143300,2759684720,16790,16760,16790,16750,167
|
|
20240429,143200,2756883420,16750,16800,16800,16740,119
|
|
20240429,143100,2754886200,16800,16750,16800,16730,76
|
|
20240429,143000,2753613460,16750,16740,16750,16720,3326
|
|
20240429,142900,2697992820,16740,16820,16830,16740,4038
|
|
20240429,142800,2630133470,16820,16820,16820,16820,22
|
|
20240429,142700,2629763430,16820,16820,16830,16820,63
|
|
20240429,142600,2628703640,16820,16840,16840,16820,55
|
|
20240429,142500,2627778520,16820,16830,16840,16820,438
|
|
20240429,142400,2620409020,16830,16830,16830,16830,26
|
|
20240429,142300,2619971440,16830,16820,16840,16820,260
|
|
20240429,142200,2615595960,16820,16830,16830,16820,21
|
|
20240429,142100,2615242630,16830,16820,16830,16820,75
|
|
20240429,142000,2613980580,16820,16820,16840,16820,36
|
|
20240429,141900,2613374800,16820,16820,16840,16820,24
|
|
20240429,141800,2612971100,16820,16840,16870,16820,670
|
|
20240429,141700,2601688880,16840,16880,16880,16840,24
|
|
20240429,141600,2601284520,16840,16840,16870,16840,31
|
|
20240429,141500,2600762030,16840,16840,16840,16840,43
|
|
20240429,141400,2600037910,16840,16840,16880,16840,404
|
|
20240429,141300,2593228710,16840,16860,16890,16840,303
|
|
20240429,141200,2588121680,16860,16880,16880,16860,135
|
|
20240429,141100,2585843100,16860,16860,16880,16860,30
|
|
20240429,141000,2585336920,16860,16860,16860,16860,15
|
|
20240429,140900,2585084020,16860,16860,16890,16860,24
|
|
20240429,140800,2584678960,16860,16870,16870,16860,6
|
|
20240429,140700,2584577780,16880,16910,16930,16880,700
|
|
20240429,140600,2572742520,16910,16920,16920,16910,163
|
|
20240429,140500,2569985290,16930,16950,16950,16930,2803
|
|
20240429,140400,2522490040,16960,16960,16960,16960,15
|
|
20240429,140300,2522235640,16960,16960,16960,16960,33
|
|
20240429,140200,2521675960,16960,16950,16960,16950,20
|
|
20240429,140100,2521336780,16960,16960,16960,16960,1
|
|
20240429,140000,2521319820,16970,16950,16970,16950,1016
|
|
20240429,135900,2504098320,16970,16950,16970,16950,1382
|
|
20240429,135800,2480658970,16960,16960,16960,16950,31
|
|
20240429,135700,2480133260,16960,16950,16960,16950,4
|
|
20240429,135600,2480065430,16970,16970,16970,16970,0
|
|
20240429,135500,2480065430,16970,16970,16980,16970,15
|
|
20240429,135400,2479810750,16970,16960,16970,16960,48
|
|
20240429,135300,2478996660,16990,16940,16990,16940,321
|
|
20240429,135200,2473558170,16930,16930,16930,16930,49
|
|
20240429,135100,2472728600,16950,16930,16950,16930,50
|
|
20240429,135000,2471881840,16980,17020,17020,16980,5071
|
|
20240429,134900,2385631100,17010,17010,17010,17010,27
|
|
20240429,134800,2385171830,17010,17020,17020,17010,220
|
|
20240429,134700,2381429500,17030,17030,17030,17030,0
|
|
20240429,134600,2381429500,17030,17030,17030,17030,14
|
|
20240429,134500,2381191080,17010,17060,17060,17010,49
|
|
20240429,134400,2380355190,17070,17060,17070,17010,88
|
|
20240429,134300,2378857360,17010,17050,17070,17010,56
|
|
20240429,134200,2377902300,17060,17020,17060,17010,5082
|
|
20240429,134100,2291455610,17060,17060,17070,17060,14
|
|
20240429,134000,2291216760,17030,17060,17070,17010,32
|
|
20240429,133900,2290671690,17030,17030,17050,17030,1064
|
|
20240429,133800,2272550590,17020,17020,17020,17020,37
|
|
20240429,133700,2271920850,17050,17050,17060,17010,747
|
|
20240429,133600,2259185730,17050,17010,17050,16930,469
|
|
20240429,133500,2251204790,17010,16930,17010,16930,16
|
|
20240429,133400,2250932710,17030,16920,17040,16920,62
|
|
20240429,133300,2249881560,17050,17010,17050,17010,59
|
|
20240429,133200,2248876900,16910,17030,17030,16910,283
|
|
20240429,133100,2244076160,17000,17000,17060,17000,2338
|
|
20240429,133000,2204239880,16990,16990,17000,16990,39
|
|
20240429,132900,2203577130,17000,17000,17000,17000,0
|
|
20240429,132800,2203577130,17000,16990,17000,16990,16
|
|
20240429,132700,2203305140,16990,16990,16990,16980,117
|
|
20240429,132600,2201317320,16980,16980,16980,16980,62
|
|
20240429,132500,2200264560,16980,16990,17000,16980,37
|
|
20240429,132400,2199635920,16990,16990,16990,16990,20
|
|
20240429,132300,2199296120,17010,16990,17010,16990,15
|
|
20240429,132200,2199040990,17030,16980,17030,16980,600
|
|
20240429,132100,2188852940,16980,16910,17050,16910,2818
|
|
20240429,132000,2140977890,16910,16920,16920,16910,24
|
|
20240429,131900,2140571830,16910,16890,16910,16890,588
|
|
20240429,131800,2130630520,16880,16880,16880,16880,140
|
|
20240429,131700,2128267320,16870,16870,16870,16870,0
|
|
20240429,131600,2128267320,16870,16870,16890,16870,15
|
|
20240429,131500,2128014010,16870,16890,16890,16870,4
|
|
20240429,131400,2127946470,16900,16870,16900,16870,20
|
|
20240429,131300,2127608640,16870,16870,16870,16870,1
|
|
20240429,131200,2127591770,16900,16900,16900,16900,14
|
|
20240429,131100,2127355170,16900,16830,16900,16830,16
|
|
20240429,131000,2127084840,16830,16830,16830,16830,1
|
|
20240429,130900,2127068010,16900,16900,16900,16900,13
|
|
20240429,130800,2126848310,16820,16820,16820,16820,1
|
|
20240429,130700,2126831490,16900,16900,16900,16900,15
|
|
20240429,130600,2126577990,16900,16900,16900,16900,50
|
|
20240429,130500,2125732990,16900,16810,16900,16810,16
|
|
20240429,130400,2125462770,16890,16890,16890,16890,14
|
|
20240429,130300,2125226310,16900,16900,16900,16900,0
|
|
20240429,130200,2125226310,16900,16900,16900,16900,14
|
|
20240429,130100,2124989710,16810,16840,16840,16810,902
|
|
20240429,130000,2109817140,16840,16900,16900,16840,116
|
|
20240429,125900,2107862740,16900,16900,16900,16900,0
|
|
20240429,125800,2107862740,16900,16850,16900,16850,19
|
|
20240429,125700,2107541890,16900,16900,16900,16900,0
|
|
20240429,125600,2107541890,16900,16900,16900,16900,14
|
|
20240429,125500,2107305290,16900,16900,16900,16900,16
|
|
20240429,125400,2107034890,16840,16840,16840,16840,3
|
|
20240429,125300,2106984370,16900,16900,16900,16900,15
|
|
20240429,125200,2106730870,16910,16910,16910,16910,0
|
|
20240429,125100,2106730870,16910,16910,16910,16910,14
|
|
20240429,125000,2106494130,16860,16850,16910,16850,616
|
|
20240429,124900,2096113820,16840,16840,16850,16840,36
|
|
20240429,124800,2095507440,16850,16910,16910,16850,4549
|
|
20240429,124700,2018832200,16870,16880,16880,16870,500
|
|
20240429,124600,2010394500,16880,16910,16910,16880,16
|
|
20240429,124500,2010123970,16910,16900,16910,16900,2
|
|
20240429,124400,2010090160,16890,16870,16890,16870,526
|
|
20240429,124300,2001206560,16870,16880,16880,16870,52
|
|
20240429,124200,2000329300,16880,16870,16880,16870,229
|
|
20240429,124100,1996465930,16890,16910,16910,16890,128
|
|
20240429,124000,1994303730,16890,16890,16890,16890,0
|
|
20240429,123900,1994303730,16890,16890,16890,16890,1
|
|
20240429,123800,1994286840,16870,16870,16870,16870,41
|
|
20240429,123700,1993595170,16900,16870,16900,16870,474
|
|
20240429,123600,1985592640,16860,16870,16870,16860,12
|
|
20240429,123500,1985390300,16870,16920,16920,16870,2810
|
|
20240429,123400,1937896280,16930,16930,16930,16930,5
|
|
20240429,123300,1937811630,16950,16950,16950,16950,280
|
|
20240429,123200,1933065630,16980,16980,16980,16980,15
|
|
20240429,123100,1932810930,16980,16970,16980,16970,500
|
|
20240429,123000,1924320940,16980,16970,16980,16970,137
|
|
20240429,122900,1921996010,16980,16980,16980,16980,4
|
|
20240429,122800,1921928090,16950,16950,16950,16950,16
|
|
20240429,122700,1921656890,16960,16980,16980,16960,486
|
|
20240429,122600,1913409520,17000,17000,17000,17000,13
|
|
20240429,122500,1913188520,16980,17010,17010,16980,54
|
|
20240429,122400,1912271150,17010,17010,17010,17010,2550
|
|
20240429,122300,1868895650,17010,17010,17010,17010,63
|
|
20240429,122200,1867824020,17010,17010,17010,16980,3363
|
|
20240429,122100,1810621190,17010,17010,17010,17010,14
|
|
20240429,122000,1810383050,17000,17000,17000,17000,1
|
|
20240429,121900,1810366050,17000,16970,17000,16970,82
|
|
20240429,121800,1808974150,16990,16970,16990,16960,101
|
|
20240429,121700,1807260370,16960,16930,16960,16930,414
|
|
20240429,121600,1800243070,16930,16930,16930,16930,14
|
|
20240429,121500,1800006050,16930,16930,16930,16930,11
|
|
20240429,121400,1799819820,16930,16940,16940,16930,72
|
|
20240429,121300,1798600670,16930,16930,16930,16930,50
|
|
20240429,121200,1797754170,16940,16940,16940,16940,35
|
|
20240429,121100,1797161270,16950,16950,16950,16950,10
|
|
20240429,121000,1796991770,16950,16950,16950,16940,20
|
|
20240429,120900,1796652810,16960,16950,16960,16950,14
|
|
20240429,120800,1796415490,16950,16950,16950,16950,101
|
|
20240429,120700,1794703540,16950,16960,16960,16950,22
|
|
20240429,120600,1794330490,16960,16950,16960,16950,11
|
|
20240429,120500,1794143980,16950,16950,16950,16950,1
|
|
20240429,120400,1794127030,16940,16940,16940,16940,0
|
|
20240429,120300,1794127030,16940,16940,16940,16940,13
|
|
20240429,120200,1793906810,16940,16940,16940,16940,14
|
|
20240429,120100,1793669650,16930,16930,16930,16930,0
|
|
20240429,120000,1793669650,16930,16930,16930,16930,14
|
|
20240429,115900,1793432630,16930,16930,16930,16930,0
|
|
20240429,115800,1793432630,16930,16960,16960,16930,15
|
|
20240429,115700,1793178260,16960,16960,16960,16960,0
|
|
20240429,115600,1793178260,16960,16920,16960,16920,26
|
|
20240429,115500,1792737700,16920,16920,16920,16920,32
|
|
20240429,115400,1792196260,16960,16960,16960,16960,14
|
|
20240429,115300,1791958820,16960,16920,16960,16920,19
|
|
20240429,115200,1791636780,16920,16920,16920,16920,3
|
|
20240429,115100,1791586020,16970,16970,16970,16970,13
|
|
20240429,115000,1791365410,16970,16920,16970,16920,14
|
|
20240429,114900,1791128480,16970,16970,16970,16970,14
|
|
20240429,114800,1790890900,16970,16970,16970,16970,0
|
|
20240429,114700,1790890900,16970,16970,16970,16970,16
|
|
20240429,114600,1790619380,16970,16970,16970,16970,15
|
|
20240429,114500,1790364830,16910,16910,16910,16910,14
|
|
20240429,114400,1790128090,16970,16970,16970,16970,13
|
|
20240429,114300,1789907480,16980,16980,16980,16980,0
|
|
20240429,114200,1789907480,16980,16970,16980,16970,31
|
|
20240429,114100,1789381260,16940,16930,16940,16930,83
|
|
20240429,114000,1787975710,16940,16910,16940,16910,15
|
|
20240429,113900,1787721640,16950,16950,16970,16950,228
|
|
20240429,113800,1783856740,16950,16940,16970,16940,752
|
|
20240429,113700,1771107270,16930,16890,16930,16890,2171
|
|
20240429,113600,1734413270,16870,16790,16870,16790,544
|
|
20240429,113500,1725249170,16760,16750,16760,16750,663
|
|
20240429,113400,1714137590,16710,16750,16750,16710,34
|
|
20240429,113300,1713569380,16750,16720,16760,16720,41
|
|
20240429,113200,1712883210,16710,16720,16720,16710,286
|
|
20240429,113100,1708103850,16720,16770,16770,16710,3212
|
|
20240429,113000,1654326430,16790,16790,16790,16790,32
|
|
20240429,112900,1653789150,16770,16810,16810,16770,79
|
|
20240429,112800,1652463670,16800,16800,16800,16780,433
|
|
20240429,112700,1645192850,16790,16800,16800,16790,73
|
|
20240429,112600,1643967150,16800,16790,16800,16790,39
|
|
20240429,112500,1643312200,16790,16790,16790,16790,50
|
|
20240429,112400,1642472700,16820,16800,16820,16790,366
|
|
20240429,112300,1636323860,16810,16820,16820,16810,312
|
|
20240429,112200,1631078020,16810,16810,16810,16810,51
|
|
20240429,112100,1630220710,16810,16810,16810,16810,47
|
|
20240429,112000,1629430640,16810,16800,16810,16800,114
|
|
20240429,111900,1627515430,16790,16800,16800,16790,68
|
|
20240429,111800,1626373580,16800,16800,16800,16800,8
|
|
20240429,111700,1626239180,16800,16790,16800,16790,119
|
|
20240429,111600,1624240740,16800,16800,16800,16790,119
|
|
20240429,111500,1622242460,16790,16800,16800,16790,2
|
|
20240429,111400,1622208870,16800,16800,16800,16800,14
|
|
20240429,111300,1621973670,16800,16790,16800,16780,97
|
|
20240429,111200,1620345040,16800,16800,16800,16800,14
|
|
20240429,111100,1620109840,16790,16790,16790,16790,95
|
|
20240429,111000,1618514790,16800,16800,16800,16800,34
|
|
20240429,110900,1617943590,16800,16800,16800,16800,169
|
|
20240429,110800,1615104390,16810,16810,16810,16810,13
|
|
20240429,110700,1614885860,16800,16790,16800,16790,89
|
|
20240429,110600,1613391490,16780,16790,16790,16780,88
|
|
20240429,110500,1611914820,16790,16780,16790,16780,33
|
|
20240429,110400,1611360940,16780,16780,16780,16780,40
|
|
20240429,110300,1610689740,16790,16790,16790,16790,118
|
|
20240429,110200,1608708520,16790,16790,16790,16780,55
|
|
20240429,110100,1607785560,16790,16800,16800,16790,15
|
|
20240429,110000,1607533700,16810,16810,16810,16810,14
|
|
20240429,105900,1607298360,16820,16820,16820,16820,0
|
|
20240429,105800,1607298360,16820,16810,16820,16810,24
|
|
20240429,105700,1606894780,16840,16840,16840,16840,0
|
|
20240429,105600,1606894780,16840,16840,16840,16840,16
|
|
20240429,105500,1606625340,16840,16830,16840,16760,495
|
|
20240429,105400,1598325420,16840,16780,16840,16780,172
|
|
20240429,105300,1595438440,16830,16860,16860,16770,821
|
|
20240429,105200,1581656800,16790,16840,16840,16790,1155
|
|
20240429,105100,1562253950,16860,16870,16870,16860,45
|
|
20240429,105000,1561495110,16870,16870,16870,16870,0
|
|
20240429,104900,1561495110,16870,16860,16870,16800,198
|
|
20240429,104800,1558167620,16870,16860,16870,16860,59
|
|
20240429,104700,1557172340,16870,16870,16870,16870,13
|
|
20240429,104600,1556953030,16870,16870,16870,16790,186
|
|
20240429,104500,1553829930,16870,16870,16870,16870,15
|
|
20240429,104400,1553576880,16870,16860,16870,16790,415
|
|
20240429,104300,1546597960,16860,16800,16860,16800,2
|
|
20240429,104200,1546564300,16870,16800,16870,16800,16
|
|
20240429,104100,1546294450,16880,16790,16880,16790,460
|
|
20240429,104000,1538539720,16850,16850,16850,16850,15
|
|
20240429,103900,1538286970,16850,16850,16850,16850,3
|
|
20240429,103800,1538236420,16860,16790,16860,16790,25
|
|
20240429,103700,1537815550,16860,16790,16860,16780,207
|
|
20240429,103600,1534340750,16790,16880,16880,16780,2778
|
|
20240429,103500,1487652990,16880,16880,16880,16820,2121
|
|
20240429,103400,1451966640,16900,16880,16900,16840,134
|
|
20240429,103300,1449709670,16910,16910,16910,16910,14
|
|
20240429,103200,1449472930,16910,16860,16910,16850,370
|
|
20240429,103100,1443237850,16920,16920,16920,16920,17
|
|
20240429,103000,1442950210,16920,16920,16920,16920,0
|
|
20240429,102900,1442950210,16920,16860,16920,16850,189
|
|
20240429,102800,1439764290,16860,16890,16920,16860,21
|
|
20240429,102700,1439409140,16920,16860,16920,16850,566
|
|
20240429,102600,1429868900,16870,16870,16910,16870,280
|
|
20240429,102500,1425144740,16910,16880,16910,16880,103
|
|
20240429,102400,1423406070,16920,16880,16920,16880,67
|
|
20240429,102300,1422274430,16910,16920,16920,16910,130
|
|
20240429,102200,1420075930,16920,16920,16920,16920,13
|
|
20240429,102100,1419855970,16920,16920,16920,16920,15
|
|
20240429,102000,1419602170,16920,16920,16920,16920,1
|
|
20240429,101900,1419585250,16880,16880,16880,16870,334
|
|
20240429,101800,1413947430,16880,16910,16910,16880,300
|
|
20240429,101700,1408882980,16920,16920,16920,16920,35
|
|
20240429,101600,1408290780,16920,16890,16920,16890,193
|
|
20240429,101500,1405030980,16920,16920,16920,16920,15
|
|
20240429,101400,1404777180,16920,16920,16920,16920,14
|
|
20240429,101300,1404540300,16900,17000,17000,16900,317
|
|
20240429,101200,1399180500,16920,17050,17050,16920,437
|
|
20240429,101100,1391763390,17020,17020,17020,17020,20
|
|
20240429,101000,1391422990,17020,17030,17030,17020,69
|
|
20240429,100900,1390248600,17050,17050,17050,17050,0
|
|
20240429,100800,1390248600,17050,17050,17050,17050,313
|
|
20240429,100700,1384911950,17050,17050,17050,17050,3
|
|
20240429,100600,1384860800,17050,16930,17050,16930,20
|
|
20240429,100500,1384520280,16920,17050,17050,16920,193
|
|
20240429,100400,1381251220,17040,17040,17040,17040,201
|
|
20240429,100300,1377826180,17040,17040,17040,17040,16
|
|
20240429,100200,1377553540,17040,16960,17040,16930,2390
|
|
20240429,100100,1337064220,17040,17040,17040,17040,13
|
|
20240429,100000,1336842700,17040,17020,17050,16960,497
|
|
20240429,095900,1328399040,17050,17050,17050,17050,15
|
|
20240429,095800,1328143290,17050,17040,17050,17040,64
|
|
20240429,095700,1327052720,17040,17010,17040,17000,110
|
|
20240429,095600,1325182650,17010,17040,17040,17010,17
|
|
20240429,095500,1324893000,17050,17050,17050,17050,2
|
|
20240429,095400,1324858900,17050,17000,17050,17000,39
|
|
20240429,095300,1324194050,17050,17050,17060,17050,149
|
|
20240429,095200,1321653590,17050,17050,17060,17050,75
|
|
20240429,095100,1320374690,17060,17050,17060,17040,164
|
|
20240429,095000,1317578900,17050,16950,17050,16950,21
|
|
20240429,094900,1317222850,17060,17070,17070,17060,64
|
|
20240429,094800,1316130870,17070,16970,17070,16940,187
|
|
20240429,094700,1312956220,17080,17090,17090,16980,126
|
|
20240429,094600,1310804220,17090,17090,17090,17090,4
|
|
20240429,094500,1310735860,17060,17050,17090,17050,150
|
|
20240429,094400,1308175800,17050,17000,17050,16910,26
|
|
20240429,094300,1307735630,17050,17020,17050,17000,25
|
|
20240429,094200,1307309700,17020,16980,17020,16980,181
|
|
20240429,094100,1304234070,16980,16900,16980,16880,83
|
|
20240429,094000,1302831530,16980,16950,16980,16880,53
|
|
20240429,093900,1301935430,16980,16970,16980,16970,1017
|
|
20240429,093800,1284667080,16970,16970,16970,16950,267
|
|
20240429,093700,1280139690,16980,16850,16980,16850,368
|
|
20240429,093600,1273934230,16860,16840,16870,16840,245
|
|
20240429,093500,1269807820,16870,16870,16870,16840,173
|
|
20240429,093400,1266894020,16870,16880,16880,16800,111
|
|
20240429,093300,1265021250,16880,16800,16880,16800,5463
|
|
20240429,093200,1173185240,16880,16900,16970,16800,1657
|
|
20240429,093100,1145279250,16900,16850,16900,16850,26
|
|
20240429,093000,1144839900,16850,16800,16900,16790,3699
|
|
20240429,092900,1082581650,16860,16860,16900,16700,11977
|
|
20240429,092800,881278510,16880,17040,17060,16880,11289
|
|
20240429,092700,689774110,17070,17110,17130,17050,2558
|
|
20240429,092600,646089730,17120,17180,17180,17120,35
|
|
20240429,092500,645489740,17200,17200,17200,17200,0
|
|
20240429,092400,645489740,17200,17200,17200,17100,482
|
|
20240429,092300,637239210,17120,17200,17200,17120,524
|
|
20240429,092200,628254120,17200,17210,17210,17200,206
|
|
20240429,092100,624710910,17260,17200,17260,17200,192
|
|
20240429,092000,621408450,17200,17200,17200,17160,633
|
|
20240429,091900,610529660,17260,17280,17280,17200,284
|
|
20240429,091800,605626250,17290,17160,17290,17160,102
|
|
20240429,091700,603875540,17160,17190,17300,17130,2575
|
|
20240429,091600,559667990,17190,17190,17190,17140,351
|
|
20240429,091500,553642500,17190,17190,17190,17130,129
|
|
20240429,091400,551432430,17190,17170,17190,17120,505
|
|
20240429,091300,542777580,17180,17190,17190,17120,1065
|
|
20240429,091200,524516610,17190,17250,17320,17190,1420
|
|
20240429,091100,500074370,17320,17320,17420,17250,619
|
|
20240429,091000,489356310,17380,17420,17420,17370,4064
|
|
20240429,090900,418565220,17480,17360,17480,17360,3235
|
|
20240429,090800,362232310,17370,17300,17370,17290,696
|
|
20240429,090700,350175730,17210,17210,17320,17140,367
|
|
20240429,090600,343837470,17210,17200,17250,17140,675
|
|
20240429,090500,332241300,17200,17310,17310,17200,1423
|
|
20240429,090400,307691000,17320,17390,17430,17320,3505
|
|
20240429,090300,246889890,17510,17350,17510,17350,1933
|
|
20240429,090200,213191490,17430,17500,17540,17350,2586
|
|
20240429,090100,168132920,17490,17580,17650,17490,2312
|
|
20240429,090000,127639230,17650,17680,17680,17470,7252
|