600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185700,502543790,16880,16880,16880,16880,553
|
|
20240424,185600,502543790,16880,16880,16880,16880,0
|
|
20240424,185500,502543790,16880,16880,16880,16880,0
|
|
20240424,185400,502543790,16880,16880,16880,16880,0
|
|
20240424,185300,502543790,16880,16880,16880,16880,0
|
|
20240424,185200,502543790,16880,16880,16880,16880,0
|
|
20240424,185100,502543790,16880,16880,16880,16880,0
|
|
20240424,185000,502543790,16880,16880,16880,16880,0
|
|
20240424,184900,502543790,16880,16880,16880,16880,0
|
|
20240424,184800,502543790,16880,16880,16880,16880,0
|
|
20240424,184700,502543790,16880,16880,16880,16880,0
|
|
20240424,184600,502543790,16880,16880,16880,16880,0
|
|
20240424,184500,502543790,16880,16880,16880,16880,0
|
|
20240424,184400,502543790,16880,16880,16880,16880,0
|
|
20240424,184300,502543790,16880,16880,16880,16880,0
|
|
20240424,184200,502543790,16880,16880,16880,16880,0
|
|
20240424,184100,502543790,16880,16880,16880,16880,0
|
|
20240424,184000,502543790,16880,16880,16880,16880,0
|
|
20240424,183900,502543790,16880,16880,16880,16880,0
|
|
20240424,183800,502543790,16880,16880,16880,16880,0
|
|
20240424,183700,502543790,16880,16880,16880,16880,0
|
|
20240424,183600,502543790,16880,16880,16880,16880,0
|
|
20240424,183500,502543790,16880,16880,16880,16880,0
|
|
20240424,183400,502543790,16880,16880,16880,16880,0
|
|
20240424,183300,502543790,16880,16880,16880,16880,0
|
|
20240424,183200,502543790,16880,16880,16880,16880,0
|
|
20240424,183100,502543790,16880,16880,16880,16880,0
|
|
20240424,183000,502543790,16880,16880,16880,16880,0
|
|
20240424,182900,502543790,16880,16880,16880,16880,0
|
|
20240424,182800,502543790,16880,16880,16880,16880,0
|
|
20240424,182700,502543790,16880,16880,16880,16880,553
|
|
20240424,182600,502543790,16880,16880,16880,16880,0
|
|
20240424,182500,502543790,16880,16880,16880,16880,0
|
|
20240424,182400,502543790,16880,16880,16880,16880,0
|
|
20240424,182300,502543790,16880,16880,16880,16880,0
|
|
20240424,182200,502543790,16880,16880,16880,16880,0
|
|
20240424,182100,502543790,16880,16880,16880,16880,0
|
|
20240424,182000,502543790,16880,16880,16880,16880,0
|
|
20240424,181900,502543790,16880,16880,16880,16880,0
|
|
20240424,181800,502543790,16880,16880,16880,16880,0
|
|
20240424,181700,502543790,16880,16880,16880,16880,0
|
|
20240424,181600,502543790,16880,16880,16880,16880,0
|
|
20240424,181500,502543790,16880,16880,16880,16880,0
|
|
20240424,181400,502543790,16880,16880,16880,16880,0
|
|
20240424,181300,502543790,16880,16880,16880,16880,0
|
|
20240424,181200,502543790,16880,16880,16880,16880,0
|
|
20240424,181100,502543790,16880,16880,16880,16880,0
|
|
20240424,181000,502543790,16880,16880,16880,16880,0
|
|
20240424,180900,502543790,16880,16880,16880,16880,0
|
|
20240424,180800,502543790,16880,16880,16880,16880,0
|
|
20240424,180700,502543790,16880,16880,16880,16880,0
|
|
20240424,180600,502543790,16880,16880,16880,16880,0
|
|
20240424,180500,502543790,16880,16880,16880,16880,0
|
|
20240424,180400,502543790,16880,16880,16880,16880,0
|
|
20240424,180300,502543790,16880,16880,16880,16880,0
|
|
20240424,180200,502543790,16880,16880,16880,16880,0
|
|
20240424,180100,502543790,16880,16880,16880,16880,0
|
|
20240424,180000,502543790,16880,16880,16880,16880,0
|
|
20240424,175900,502543790,16880,16880,16880,16880,0
|
|
20240424,175800,502543790,16880,16880,16880,16880,0
|
|
20240424,175700,502543790,16880,16880,16880,16880,553
|
|
20240424,175600,502543790,16880,16880,16880,16880,0
|
|
20240424,175500,502543790,16880,16880,16880,16880,0
|
|
20240424,175400,502543790,16880,16880,16880,16880,0
|
|
20240424,175300,502543790,16880,16880,16880,16880,0
|
|
20240424,175200,502543790,16880,16880,16880,16880,0
|
|
20240424,175100,502543790,16880,16880,16880,16880,0
|
|
20240424,175000,502543790,16880,16880,16880,16880,0
|
|
20240424,174900,502543790,16880,16880,16880,16880,0
|
|
20240424,174800,502543790,16880,16880,16880,16880,0
|
|
20240424,174700,502543790,16880,16880,16880,16880,0
|
|
20240424,174600,502543790,16880,16880,16880,16880,0
|
|
20240424,174500,502543790,16880,16880,16880,16880,0
|
|
20240424,174400,502543790,16880,16880,16880,16880,0
|
|
20240424,174300,502543790,16880,16880,16880,16880,0
|
|
20240424,174200,502543790,16880,16880,16880,16880,0
|
|
20240424,174100,502543790,16880,16880,16880,16880,0
|
|
20240424,174000,502543790,16880,16880,16880,16880,0
|
|
20240424,173900,502543790,16880,16880,16880,16880,0
|
|
20240424,173800,502543790,16880,16880,16880,16880,0
|
|
20240424,173700,502543790,16880,16880,16880,16880,0
|
|
20240424,173600,502543790,16880,16880,16880,16880,0
|
|
20240424,173500,502543790,16880,16880,16880,16880,0
|
|
20240424,173400,502543790,16880,16880,16880,16880,0
|
|
20240424,173300,502543790,16880,16880,16880,16880,0
|
|
20240424,173200,502543790,16880,16880,16880,16880,0
|
|
20240424,173100,502543790,16880,16880,16880,16880,0
|
|
20240424,173000,502543790,16880,16880,16880,16880,0
|
|
20240424,172900,502543790,16880,16880,16880,16880,0
|
|
20240424,172800,502543790,16880,16880,16880,16880,0
|
|
20240424,172700,502543790,16880,16880,16880,16880,553
|
|
20240424,172600,502543790,16880,16880,16880,16880,0
|
|
20240424,172500,502543790,16880,16880,16880,16880,0
|
|
20240424,172400,502543790,16880,16880,16880,16880,0
|
|
20240424,172300,502543790,16880,16880,16880,16880,0
|
|
20240424,172200,502543790,16880,16880,16880,16880,0
|
|
20240424,172100,502543790,16880,16880,16880,16880,0
|
|
20240424,172000,502543790,16880,16880,16880,16880,0
|
|
20240424,171900,502543790,16880,16880,16880,16880,0
|
|
20240424,171800,502543790,16880,16880,16880,16880,0
|
|
20240424,171700,502543790,16880,16880,16880,16880,0
|
|
20240424,171600,502543790,16880,16880,16880,16880,0
|
|
20240424,171500,502543790,16880,16880,16880,16880,0
|
|
20240424,171400,502543790,16880,16880,16880,16880,0
|
|
20240424,171300,502543790,16880,16880,16880,16880,0
|
|
20240424,171200,502543790,16880,16880,16880,16880,0
|
|
20240424,171100,502543790,16880,16880,16880,16880,0
|
|
20240424,171000,502543790,16880,16880,16880,16880,0
|
|
20240424,170900,502543790,16880,16880,16880,16880,0
|
|
20240424,170800,502543790,16880,16880,16880,16880,0
|
|
20240424,170700,502543790,16880,16880,16880,16880,0
|
|
20240424,170600,502543790,16880,16880,16880,16880,0
|
|
20240424,170500,502543790,16880,16880,16880,16880,0
|
|
20240424,170400,502543790,16880,16880,16880,16880,0
|
|
20240424,170300,502543790,16880,16880,16880,16880,0
|
|
20240424,170200,502543790,16880,16880,16880,16880,0
|
|
20240424,170100,502543790,16880,16880,16880,16880,0
|
|
20240424,170000,502543790,16880,16880,16880,16880,0
|
|
20240424,165900,502543790,16880,16880,16880,16880,0
|
|
20240424,165800,502543790,16880,16880,16880,16880,0
|
|
20240424,165700,502543790,16880,16880,16880,16880,553
|
|
20240424,165600,502543790,16880,16880,16880,16880,0
|
|
20240424,165500,502543790,16880,16880,16880,16880,0
|
|
20240424,165400,502543790,16880,16880,16880,16880,0
|
|
20240424,165300,502543790,16880,16880,16880,16880,0
|
|
20240424,165200,502543790,16880,16880,16880,16880,0
|
|
20240424,165100,502543790,16880,16880,16880,16880,0
|
|
20240424,165000,502543790,16880,16880,16880,16880,0
|
|
20240424,164900,502543790,16880,16880,16880,16880,0
|
|
20240424,164800,502543790,16880,16880,16880,16880,0
|
|
20240424,164700,502543790,16880,16880,16880,16880,0
|
|
20240424,164600,502543790,16880,16880,16880,16880,0
|
|
20240424,164500,502543790,16880,16880,16880,16880,0
|
|
20240424,164400,502543790,16880,16880,16880,16880,0
|
|
20240424,164300,502543790,16880,16880,16880,16880,0
|
|
20240424,164200,502543790,16880,16880,16880,16880,0
|
|
20240424,164100,502543790,16880,16880,16880,16880,0
|
|
20240424,164000,502543790,16880,16880,16880,16880,0
|
|
20240424,163900,502543790,16880,16880,16880,16880,0
|
|
20240424,163800,502543790,16880,16880,16880,16880,0
|
|
20240424,163700,502543790,16880,16880,16880,16880,0
|
|
20240424,163600,502543790,16880,16880,16880,16880,0
|
|
20240424,163500,502543790,16880,16880,16880,16880,0
|
|
20240424,163400,502543790,16880,16880,16880,16880,0
|
|
20240424,163300,502543790,16880,16880,16880,16880,0
|
|
20240424,163200,502543790,16880,16880,16880,16880,0
|
|
20240424,163100,502543790,16880,16880,16880,16880,0
|
|
20240424,163000,502543790,16880,16880,16880,16880,0
|
|
20240424,162900,502543790,16880,16880,16880,16880,0
|
|
20240424,162800,502543790,16880,16880,16880,16880,0
|
|
20240424,162700,502543790,16880,16880,16880,16880,553
|
|
20240424,162600,502543790,16880,16880,16880,16880,0
|
|
20240424,162500,502543790,16880,16880,16880,16880,0
|
|
20240424,162400,502543790,16880,16880,16880,16880,0
|
|
20240424,162300,502543790,16880,16880,16880,16880,0
|
|
20240424,162200,502543790,16880,16880,16880,16880,0
|
|
20240424,162100,502543790,16880,16880,16880,16880,0
|
|
20240424,162000,502543790,16880,16880,16880,16880,0
|
|
20240424,161900,502543790,16880,16880,16880,16880,0
|
|
20240424,161800,502543790,16880,16880,16880,16880,0
|
|
20240424,161700,502543790,16880,16880,16880,16880,0
|
|
20240424,161600,502543790,16880,16880,16880,16880,0
|
|
20240424,161500,502543790,16880,16880,16880,16880,0
|
|
20240424,161400,502543790,16880,16880,16880,16880,0
|
|
20240424,161300,502543790,16880,16880,16880,16880,0
|
|
20240424,161200,502543790,16880,16880,16880,16880,0
|
|
20240424,161100,502543790,16880,16880,16880,16880,0
|
|
20240424,161000,502543790,16880,16880,16880,16880,0
|
|
20240424,160900,502543790,16880,16880,16880,16880,0
|
|
20240424,160800,502543790,16880,16880,16880,16880,0
|
|
20240424,160700,502543790,16880,16880,16880,16880,0
|
|
20240424,160600,502543790,16880,16880,16880,16880,0
|
|
20240424,160500,502543790,16880,16880,16880,16880,0
|
|
20240424,160400,502543790,16880,16880,16880,16880,0
|
|
20240424,160300,502543790,16880,16880,16880,16880,0
|
|
20240424,160200,502543790,16880,16880,16880,16880,0
|
|
20240424,160100,502543790,16880,16880,16880,16880,0
|
|
20240424,160000,502543790,16880,16880,16880,16880,0
|
|
20240424,155900,502543790,16880,16880,16880,16880,0
|
|
20240424,155800,502543790,16880,16880,16880,16880,0
|
|
20240424,155700,502543790,16880,16880,16880,16880,553
|
|
20240424,155600,502543790,16880,16880,16880,16880,0
|
|
20240424,155500,502543790,16880,16880,16880,16880,0
|
|
20240424,155400,502543790,16880,16880,16880,16880,0
|
|
20240424,155300,502543790,16880,16880,16880,16880,0
|
|
20240424,155200,502543790,16880,16880,16880,16880,0
|
|
20240424,155100,502543790,16880,16880,16880,16880,0
|
|
20240424,155000,502543790,16880,16880,16880,16880,0
|
|
20240424,154900,502543790,16880,16880,16880,16880,0
|
|
20240424,154800,502543790,16880,16880,16880,16880,0
|
|
20240424,154700,502543790,16880,16880,16880,16880,0
|
|
20240424,154600,502543790,16880,16880,16880,16880,0
|
|
20240424,154500,502543790,16880,16880,16880,16880,0
|
|
20240424,154400,502543790,16880,16880,16880,16880,0
|
|
20240424,154300,502543790,16880,16880,16880,16880,0
|
|
20240424,154200,502543790,16880,16880,16880,16880,0
|
|
20240424,154100,502543790,16880,16880,16880,16880,0
|
|
20240424,154000,502543790,16880,16880,16880,16880,0
|
|
20240424,153900,502543790,16880,16880,16880,16880,0
|
|
20240424,153800,502543790,16880,16880,16880,16880,0
|
|
20240424,153700,502543790,16880,16880,16880,16880,0
|
|
20240424,153600,502543790,16880,16880,16880,16880,0
|
|
20240424,153500,502543790,16880,16880,16880,16880,0
|
|
20240424,153400,502543790,16880,16880,16880,16880,0
|
|
20240424,153300,502543790,16880,16880,16880,16880,0
|
|
20240424,153200,502543790,16880,16880,16880,16880,0
|
|
20240424,153100,502543790,16880,16880,16880,16880,0
|
|
20240424,153000,502543790,16880,16880,16880,16880,553
|
|
20240424,152900,493209150,16900,16900,16900,16900,0
|
|
20240424,152800,493209150,16900,16900,16900,16900,0
|
|
20240424,152700,493209150,16900,16900,16900,16900,0
|
|
20240424,152600,493209150,16900,16900,16900,16900,0
|
|
20240424,152500,493209150,16900,16900,16900,16900,0
|
|
20240424,152400,493209150,16900,16900,16900,16900,0
|
|
20240424,152300,493209150,16900,16900,16900,16900,0
|
|
20240424,152200,493209150,16900,16900,16900,16900,0
|
|
20240424,152100,493209150,16900,16900,16900,16900,0
|
|
20240424,152000,493209150,16900,16900,16900,16900,0
|
|
20240424,151900,493209150,16900,16890,16900,16890,158
|
|
20240424,151800,490540470,16900,16900,16900,16890,49
|
|
20240424,151700,489712780,16890,16890,16900,16890,46
|
|
20240424,151600,488935790,16900,16890,16900,16890,18
|
|
20240424,151500,488631730,16890,16890,16900,16890,4
|
|
20240424,151400,488564160,16900,16900,16900,16890,37
|
|
20240424,151300,487939190,16890,16900,16900,16890,59
|
|
20240424,151200,486942650,16900,16900,16900,16900,0
|
|
20240424,151100,486942650,16900,16890,16900,16890,555
|
|
20240424,151000,477568690,16890,16890,16890,16890,2
|
|
20240424,150900,477534910,16880,16890,16890,16880,205
|
|
20240424,150800,474072470,16890,16890,16890,16890,1
|
|
20240424,150700,474055580,16880,16900,16900,16880,229
|
|
20240424,150600,470187910,16880,16920,16920,16880,444
|
|
20240424,150500,462687070,16910,16910,16910,16910,22
|
|
20240424,150400,462315050,16910,16910,16910,16900,7
|
|
20240424,150300,462196690,16900,16910,16910,16900,51
|
|
20240424,150200,461334490,16900,16900,16900,16900,3
|
|
20240424,150100,461283790,16910,16900,16910,16890,679
|
|
20240424,150000,449808160,16900,16900,16910,16900,32
|
|
20240424,145900,449267350,16910,16910,16910,16900,23
|
|
20240424,145800,448878620,16900,16900,16910,16900,34
|
|
20240424,145700,448304000,16900,16910,16910,16900,65
|
|
20240424,145600,447205470,16900,16900,16900,16900,51
|
|
20240424,145500,446343570,16900,16900,16900,16900,7
|
|
20240424,145400,446225270,16900,16900,16900,16900,22
|
|
20240424,145300,445853470,16900,16900,16910,16900,22
|
|
20240424,145200,445481540,16900,16910,16910,16900,19
|
|
20240424,145100,445160430,16900,16900,16910,16900,20
|
|
20240424,145000,444822420,16910,16910,16910,16910,1
|
|
20240424,144900,444805510,16910,16910,16910,16910,0
|
|
20240424,144800,444805510,16910,16910,16910,16910,0
|
|
20240424,144700,444805510,16910,16900,16910,16900,90
|
|
20240424,144600,443283650,16910,16910,16910,16910,180
|
|
20240424,144500,440239850,16910,16920,16920,16910,70
|
|
20240424,144400,439055480,16920,16920,16930,16920,249
|
|
20240424,144300,434840370,16920,16920,16920,16920,10
|
|
20240424,144200,434671170,16930,16930,16930,16930,0
|
|
20240424,144100,434671170,16930,16930,16930,16930,0
|
|
20240424,144000,434671170,16930,16910,16930,16910,73
|
|
20240424,143900,433436010,16910,16940,16940,16910,305
|
|
20240424,143800,428272820,16930,16940,16940,16930,92
|
|
20240424,143700,426714580,16930,16930,16930,16930,22
|
|
20240424,143600,426342120,16930,16930,16930,16930,0
|
|
20240424,143500,426342120,16930,16930,16930,16930,173
|
|
20240424,143400,423413230,16940,16940,16940,16940,9
|
|
20240424,143300,423260770,16940,16940,16940,16940,0
|
|
20240424,143200,423260770,16940,16930,16940,16930,81
|
|
20240424,143100,421889030,16920,16930,16930,16920,116
|
|
20240424,143000,419925240,16930,16940,16940,16930,28
|
|
20240424,142900,419450930,16940,16940,16940,16940,3
|
|
20240424,142800,419400110,16950,16940,16950,16940,66
|
|
20240424,142700,418282060,16940,16940,16940,16940,0
|
|
20240424,142600,418282060,16940,16940,16940,16940,1
|
|
20240424,142500,418265120,16910,16910,16910,16910,0
|
|
20240424,142400,418265120,16910,16960,16960,16910,172
|
|
20240424,142300,415348770,16960,16960,16960,16960,2
|
|
20240424,142200,415314850,16950,16950,16950,16950,0
|
|
20240424,142100,415314850,16950,16960,16960,16950,10
|
|
20240424,142000,415145260,16960,16960,16960,16960,91
|
|
20240424,141900,413601900,16950,16960,16960,16950,46
|
|
20240424,141800,412821760,16960,16960,16970,16960,59
|
|
20240424,141700,411820620,16960,16960,16960,16960,80
|
|
20240424,141600,410463820,16960,16960,16960,16960,0
|
|
20240424,141500,410463820,16960,16960,16960,16960,77
|
|
20240424,141400,409157900,16950,16950,16950,16950,0
|
|
20240424,141300,409157900,16950,16950,16950,16950,0
|
|
20240424,141200,409157900,16950,16950,16950,16950,64
|
|
20240424,141100,408073100,16940,16940,16940,16940,11
|
|
20240424,141000,407886760,16940,16940,16940,16940,42
|
|
20240424,140900,407175280,16930,16940,16940,16910,75
|
|
20240424,140800,405905680,16940,16940,16940,16940,0
|
|
20240424,140700,405905680,16940,16940,16940,16940,79
|
|
20240424,140600,404567420,16940,16940,16940,16940,2
|
|
20240424,140500,404533540,16940,16940,16940,16940,68
|
|
20240424,140400,403381620,16930,16930,16930,16930,1
|
|
20240424,140300,403364690,16920,16940,16940,16920,103
|
|
20240424,140200,401619900,16920,16920,16920,16920,0
|
|
20240424,140100,401619900,16920,16940,16940,16920,31
|
|
20240424,140000,401094800,16950,16950,16950,16950,0
|
|
20240424,135900,401094800,16950,16950,16950,16950,0
|
|
20240424,135800,401094800,16950,16950,16950,16950,13
|
|
20240424,135700,400874450,16940,16940,16940,16940,0
|
|
20240424,135600,400874450,16940,16940,16940,16940,92
|
|
20240424,135500,399315970,16940,16940,16940,16940,1
|
|
20240424,135400,399299030,16940,16920,16940,16920,75
|
|
20240424,135300,398029970,16920,16920,16920,16920,208
|
|
20240424,135200,394510610,16930,16930,16930,16930,0
|
|
20240424,135100,394510610,16930,16930,16930,16930,1
|
|
20240424,135000,394493680,16920,16960,16960,16920,984
|
|
20240424,134900,377815370,16970,16970,16970,16970,0
|
|
20240424,134800,377815370,16970,16980,16980,16970,16
|
|
20240424,134700,377543700,16990,16990,16990,16990,0
|
|
20240424,134600,377543700,16990,16990,16990,16990,0
|
|
20240424,134500,377543700,16990,16990,16990,16990,0
|
|
20240424,134400,377543700,16990,16990,16990,16990,16
|
|
20240424,134300,377271860,17000,17000,17000,17000,1
|
|
20240424,134200,377254860,16990,16980,16990,16980,13
|
|
20240424,134100,377034040,16990,16970,16990,16970,160
|
|
20240424,134000,374317830,16970,16960,16970,16960,5
|
|
20240424,133900,374233020,16970,16970,16970,16970,0
|
|
20240424,133800,374233020,16970,16960,16970,16950,146
|
|
20240424,133700,371756950,16960,16960,16960,16960,31
|
|
20240424,133600,371231190,16970,16970,16970,16970,10
|
|
20240424,133500,371061490,16950,16950,16950,16950,0
|
|
20240424,133400,371061490,16950,16960,16960,16950,8
|
|
20240424,133300,370925880,17000,16970,17000,16970,100
|
|
20240424,133200,369226770,16950,16970,16970,16950,100
|
|
20240424,133100,367531540,16990,16990,16990,16990,0
|
|
20240424,133000,367531540,16990,17010,17010,16990,619
|
|
20240424,132900,357007690,17020,17010,17020,17010,17
|
|
20240424,132800,356718510,17010,17010,17010,17010,139
|
|
20240424,132700,354354120,17000,17000,17000,17000,5
|
|
20240424,132600,354269120,17010,17000,17010,17000,513
|
|
20240424,132500,345545080,16990,17000,17000,16990,423
|
|
20240424,132400,338354300,16990,16990,17000,16990,221
|
|
20240424,132300,334599500,16980,16980,16990,16980,246
|
|
20240424,132200,330420400,16970,16970,16970,16970,0
|
|
20240424,132100,330420400,16970,16970,16970,16970,0
|
|
20240424,132000,330420400,16970,16970,16970,16970,93
|
|
20240424,131900,328842190,16960,16960,16960,16960,6
|
|
20240424,131800,328740430,16960,16960,16960,16960,1
|
|
20240424,131700,328723470,16960,16960,16960,16960,142
|
|
20240424,131600,326315150,16950,16950,16950,16950,50
|
|
20240424,131500,325467650,16960,16960,16960,16960,0
|
|
20240424,131400,325467650,16960,16960,16960,16960,1
|
|
20240424,131300,325450690,16950,16950,16960,16950,160
|
|
20240424,131200,322738680,16950,16950,16950,16950,376
|
|
20240424,131100,316365480,16960,16960,16960,16960,1
|
|
20240424,131000,316348520,16960,16960,16960,16960,0
|
|
20240424,130900,316348520,16960,16970,16990,16950,589
|
|
20240424,130800,306350020,16970,16940,16970,16940,890
|
|
20240424,130700,291258970,16940,16940,16940,16940,1
|
|
20240424,130600,291242030,16930,16930,16930,16930,31
|
|
20240424,130500,290717200,16920,16920,16920,16920,0
|
|
20240424,130400,290717200,16920,16940,16940,16920,443
|
|
20240424,130300,283213480,16940,16940,16940,16940,25
|
|
20240424,130200,282789980,16930,16930,16930,16930,0
|
|
20240424,130100,282789980,16930,16920,16930,16920,346
|
|
20240424,130000,276933790,16910,16910,16910,16910,185
|
|
20240424,125900,273805440,16900,16900,16900,16900,3
|
|
20240424,125800,273754740,16900,16900,16900,16900,1
|
|
20240424,125700,273737840,16900,16900,16900,16900,55
|
|
20240424,125600,272808340,16900,16900,16900,16900,2
|
|
20240424,125500,272774540,16900,16900,16900,16900,24
|
|
20240424,125400,272368940,16900,16900,16900,16900,0
|
|
20240424,125300,272368940,16900,16910,16910,16900,3
|
|
20240424,125200,272318220,16900,16900,16900,16900,93
|
|
20240424,125100,270746520,16890,16900,16900,16890,45
|
|
20240424,125000,269986060,16900,16900,16900,16900,24
|
|
20240424,124900,269580460,16900,16900,16900,16900,6
|
|
20240424,124800,269479060,16900,16900,16900,16900,5
|
|
20240424,124700,269394560,16900,16900,16900,16900,0
|
|
20240424,124600,269394560,16900,16900,16900,16900,5
|
|
20240424,124500,269310060,16900,16910,16920,16900,215
|
|
20240424,124400,265672480,16910,16890,16910,16890,114
|
|
20240424,124300,263745110,16880,16880,16880,16880,0
|
|
20240424,124200,263745110,16880,16880,16880,16880,0
|
|
20240424,124100,263745110,16880,16890,16890,16880,15
|
|
20240424,124000,263491820,16910,16900,16910,16900,338
|
|
20240424,123900,257778690,16860,16880,16880,16860,215
|
|
20240424,123800,254151700,16860,16870,16870,16860,222
|
|
20240424,123700,250406690,16870,16900,16900,16870,218
|
|
20240424,123600,246722880,16860,16900,16900,16860,85
|
|
20240424,123500,245286620,16900,16860,16900,16860,447
|
|
20240424,123400,237735680,16860,16860,16860,16860,2
|
|
20240424,123300,237701960,16860,16890,16890,16860,193
|
|
20240424,123200,234445730,16890,16850,16890,16850,258
|
|
20240424,123100,230089660,16850,16860,16860,16850,5
|
|
20240424,123000,230005380,16850,16860,16880,16850,913
|
|
20240424,122900,214599160,16850,16850,16850,16850,0
|
|
20240424,122800,214599160,16850,16840,16850,16840,444
|
|
20240424,122700,207118770,16830,16830,16830,16830,0
|
|
20240424,122600,207118770,16830,16830,16830,16830,0
|
|
20240424,122500,207118770,16830,16830,16830,16830,130
|
|
20240424,122400,204930870,16820,16820,16820,16820,0
|
|
20240424,122300,204930870,16820,16820,16820,16820,0
|
|
20240424,122200,204930870,16820,16820,16820,16820,139
|
|
20240424,122100,202592890,16820,16820,16820,16820,0
|
|
20240424,122000,202592890,16820,16820,16820,16820,30
|
|
20240424,121900,202088290,16820,16820,16820,16820,5
|
|
20240424,121800,202004190,16810,16810,16810,16800,168
|
|
20240424,121700,199180200,16800,16800,16810,16800,17
|
|
20240424,121600,198894550,16790,16790,16790,16790,0
|
|
20240424,121500,198894550,16790,16800,16800,16790,109
|
|
20240424,121400,197063440,16800,16800,16800,16800,30
|
|
20240424,121300,196559440,16790,16790,16790,16790,7
|
|
20240424,121200,196441910,16800,16800,16800,16800,9
|
|
20240424,121100,196290710,16800,16800,16800,16800,7
|
|
20240424,121000,196173110,16800,16800,16800,16800,1
|
|
20240424,120900,196156310,16800,16800,16800,16800,38
|
|
20240424,120800,195517910,16800,16800,16800,16800,0
|
|
20240424,120700,195517910,16800,16800,16800,16800,2
|
|
20240424,120600,195484310,16800,16800,16800,16800,121
|
|
20240424,120500,193451510,16800,16800,16800,16800,21
|
|
20240424,120400,193098710,16800,16800,16800,16800,0
|
|
20240424,120300,193098710,16800,16800,16800,16800,0
|
|
20240424,120200,193098710,16800,16800,16800,16800,63
|
|
20240424,120100,192040310,16800,16800,16800,16800,1
|
|
20240424,120000,192023510,16800,16810,16810,16800,37
|
|
20240424,115900,191401570,16810,16800,16810,16800,131
|
|
20240424,115800,189199610,16800,16800,16800,16800,31
|
|
20240424,115700,188678810,16800,16800,16800,16800,6
|
|
20240424,115600,188578010,16800,16800,16800,16800,5
|
|
20240424,115500,188494010,16810,16810,16810,16810,27
|
|
20240424,115400,188040140,16810,16810,16810,16810,5
|
|
20240424,115300,187956090,16810,16820,16820,16810,3
|
|
20240424,115200,187905650,16810,16810,16810,16810,0
|
|
20240424,115100,187905650,16810,16800,16810,16800,139
|
|
20240424,115000,185569290,16800,16800,16800,16800,13
|
|
20240424,114900,185350890,16800,16800,16800,16800,0
|
|
20240424,114800,185350890,16800,16800,16800,16800,5
|
|
20240424,114700,185266890,16810,16810,16810,16810,11
|
|
20240424,114600,185081980,16810,16810,16810,16810,7
|
|
20240424,114500,184964310,16810,16810,16810,16810,7
|
|
20240424,114400,184846640,16810,16810,16810,16810,125
|
|
20240424,114300,182745390,16810,16810,16810,16810,0
|
|
20240424,114200,182745390,16810,16810,16810,16810,0
|
|
20240424,114100,182745390,16810,16810,16810,16810,1
|
|
20240424,114000,182728580,16810,16810,16810,16810,0
|
|
20240424,113900,182728580,16810,16810,16810,16810,6
|
|
20240424,113800,182627720,16810,16810,16810,16810,2
|
|
20240424,113700,182594100,16800,16800,16800,16800,0
|
|
20240424,113600,182594100,16800,16790,16800,16790,167
|
|
20240424,113500,179789560,16790,16780,16790,16780,34
|
|
20240424,113400,179219030,16780,16790,16790,16780,51
|
|
20240424,113300,178362750,16790,16790,16790,16790,0
|
|
20240424,113200,178362750,16790,16790,16790,16790,4
|
|
20240424,113100,178295590,16770,16780,16780,16770,112
|
|
20240424,113000,176416350,16770,16770,16770,16770,28
|
|
20240424,112900,175946790,16770,16770,16780,16770,15
|
|
20240424,112800,175695190,16770,16770,16770,16770,3
|
|
20240424,112700,175644880,16770,16770,16770,16770,0
|
|
20240424,112600,175644880,16770,16770,16780,16770,113
|
|
20240424,112500,173748870,16770,16770,16770,16770,0
|
|
20240424,112400,173748870,16770,16760,16770,16760,239
|
|
20240424,112300,169740960,16760,16760,16760,16760,9
|
|
20240424,112200,169590120,16770,16760,16770,16760,8
|
|
20240424,112100,169456030,16760,16760,16760,16760,2
|
|
20240424,112000,169422510,16770,16770,16770,16770,0
|
|
20240424,111900,169422510,16770,16770,16770,16770,1
|
|
20240424,111800,169405740,16770,16760,16770,16760,203
|
|
20240424,111700,166001560,16760,16760,16760,16760,34
|
|
20240424,111600,165431720,16760,16760,16760,16760,15
|
|
20240424,111500,165180320,16760,16760,16760,16760,1
|
|
20240424,111400,165163560,16760,16760,16760,16760,5
|
|
20240424,111300,165079760,16760,16760,16760,16760,0
|
|
20240424,111200,165079760,16760,16760,16760,16760,1
|
|
20240424,111100,165063000,16770,16770,16770,16770,0
|
|
20240424,111000,165063000,16770,16770,16770,16770,10
|
|
20240424,110900,164895300,16760,16770,16770,16760,27
|
|
20240424,110800,164442770,16760,16770,16770,16760,301
|
|
20240424,110700,159397810,16770,16770,16770,16760,36
|
|
20240424,110600,158794100,16760,16780,16780,16760,14
|
|
20240424,110500,158559270,16780,16770,16780,16770,54
|
|
20240424,110400,157653630,16760,16760,16760,16760,0
|
|
20240424,110300,157653630,16760,16760,16760,16760,0
|
|
20240424,110200,157653630,16760,16780,16780,16760,23
|
|
20240424,110100,157267820,16780,16780,16780,16780,6
|
|
20240424,110000,157167140,16790,16790,16790,16790,0
|
|
20240424,105900,157167140,16790,16790,16790,16790,0
|
|
20240424,105800,157167140,16790,16790,16790,16790,0
|
|
20240424,105700,157167140,16790,16770,16790,16770,89
|
|
20240424,105600,155673980,16770,16770,16770,16770,2
|
|
20240424,105500,155640440,16770,16770,16770,16770,0
|
|
20240424,105400,155640440,16770,16770,16770,16770,67
|
|
20240424,105300,154516850,16760,16760,16760,16760,4
|
|
20240424,105200,154449810,16770,16770,16770,16770,0
|
|
20240424,105100,154449810,16770,16770,16770,16770,0
|
|
20240424,105000,154449810,16770,16770,16770,16770,0
|
|
20240424,104900,154449810,16770,16770,16770,16770,34
|
|
20240424,104800,153879630,16770,16760,16770,16760,2
|
|
20240424,104700,153846100,16770,16770,16770,16770,41
|
|
20240424,104600,153158530,16760,16760,16760,16760,34
|
|
20240424,104500,152588690,16750,16750,16750,16750,7
|
|
20240424,104400,152471440,16750,16740,16750,16740,356
|
|
20240424,104300,146508490,16750,16760,16760,16750,228
|
|
20240424,104200,142688990,16750,16750,16750,16750,15
|
|
20240424,104100,142437740,16760,16760,16760,16760,0
|
|
20240424,104000,142437740,16760,16760,16760,16760,0
|
|
20240424,103900,142437740,16760,16760,16760,16760,2
|
|
20240424,103800,142404220,16760,16760,16760,16760,32
|
|
20240424,103700,141867900,16750,16750,16750,16750,2
|
|
20240424,103600,141834400,16750,16760,16760,16750,14
|
|
20240424,103500,141599880,16760,16750,16760,16750,110
|
|
20240424,103400,139756400,16750,16750,16750,16750,14
|
|
20240424,103300,139521900,16750,16750,16750,16750,14
|
|
20240424,103200,139287400,16750,16750,16750,16750,10
|
|
20240424,103100,139119900,16750,16750,16750,16750,8
|
|
20240424,103000,138985900,16760,16760,16760,16760,2
|
|
20240424,102900,138952380,16750,16750,16750,16750,50
|
|
20240424,102800,138114880,16740,16740,16740,16740,105
|
|
20240424,102700,136357180,16730,16740,16740,16730,14
|
|
20240424,102600,136122940,16740,16740,16740,16740,1
|
|
20240424,102500,136106200,16740,16730,16740,16730,75
|
|
20240424,102400,134850970,16730,16730,16730,16730,23
|
|
20240424,102300,134466180,16730,16740,16740,16730,32
|
|
20240424,102200,133930600,16740,16730,16740,16730,61
|
|
20240424,102100,132909550,16730,16750,16750,16730,858
|
|
20240424,102000,118540420,16760,16760,16760,16760,1
|
|
20240424,101900,118523660,16760,16760,16760,16760,40
|
|
20240424,101800,117853260,16750,16750,16760,16750,35
|
|
20240424,101700,117266870,16750,16750,16760,16750,28
|
|
20240424,101600,116797790,16760,16760,16760,16760,1
|
|
20240424,101500,116781030,16760,16760,16760,16760,10
|
|
20240424,101400,116613430,16760,16760,16760,16760,4
|
|
20240424,101300,116546390,16760,16770,16770,16760,54
|
|
20240424,101200,115640850,16760,16760,16760,16760,4
|
|
20240424,101100,115573810,16760,16760,16760,16760,3
|
|
20240424,101000,115523530,16770,16770,16770,16770,20
|
|
20240424,100900,115188130,16760,16760,16760,16760,69
|
|
20240424,100800,114031690,16760,16760,16760,16760,1
|
|
20240424,100700,114014930,16760,16760,16760,16760,0
|
|
20240424,100600,114014930,16760,16760,16760,16760,0
|
|
20240424,100500,114014930,16760,16760,16760,16750,21
|
|
20240424,100400,113663070,16760,16770,16770,16760,221
|
|
20240424,100300,109958890,16760,16760,16760,16760,1
|
|
20240424,100200,109942130,16780,16760,16780,16760,7
|
|
20240424,100100,109824770,16760,16780,16780,16760,5
|
|
20240424,100000,109740950,16760,16760,16780,16760,14
|
|
20240424,095900,109506170,16760,16770,16770,16760,192
|
|
20240424,095800,106286420,16760,16810,16810,16760,1566
|
|
20240424,095700,79973060,16810,16820,16820,16810,447
|
|
20240424,095600,72454720,16820,16830,16830,16820,30
|
|
20240424,095500,71949890,16830,16830,16830,16830,16
|
|
20240424,095400,71680610,16830,16830,16830,16830,61
|
|
20240424,095300,70653980,16820,16830,16830,16820,114
|
|
20240424,095200,68735500,16820,16820,16820,16820,5
|
|
20240424,095100,68651400,16820,16820,16820,16820,20
|
|
20240424,095000,68315000,16830,16830,16830,16830,0
|
|
20240424,094900,68315000,16830,16820,16830,16820,15
|
|
20240424,094800,68062650,16820,16820,16820,16820,5
|
|
20240424,094700,67978550,16820,16820,16820,16820,0
|
|
20240424,094600,67978550,16820,16840,16840,16820,4
|
|
20240424,094500,67911250,16820,16820,16820,16820,9
|
|
20240424,094400,67759870,16810,16860,16860,16810,444
|
|
20240424,094300,60281140,16860,16850,16860,16850,119
|
|
20240424,094200,58275930,16850,16840,16850,16810,306
|
|
20240424,094100,53122720,16830,16800,16830,16800,196
|
|
20240424,094000,49827330,16800,16800,16800,16800,15
|
|
20240424,093900,49575330,16810,16810,16810,16810,11
|
|
20240424,093800,49390420,16800,16800,16800,16800,14
|
|
20240424,093700,49155220,16800,16800,16820,16800,231
|
|
20240424,093600,45274400,16800,16800,16800,16800,2
|
|
20240424,093500,45240800,16790,16800,16800,16790,522
|
|
20240424,093400,36471360,16800,16800,16800,16800,2
|
|
20240424,093300,36437760,16800,16800,16800,16800,55
|
|
20240424,093200,35513760,16790,16790,16790,16790,12
|
|
20240424,093100,35312280,16800,16790,16800,16790,64
|
|
20240424,093000,34237590,16790,16790,16790,16760,25
|
|
20240424,092900,33817900,16760,16760,16760,16760,0
|
|
20240424,092800,33817900,16760,16760,16760,16760,17
|
|
20240424,092700,33532980,16760,16760,16760,16760,0
|
|
20240424,092600,33532980,16760,16770,16770,16760,39
|
|
20240424,092500,32879100,16770,16770,16770,16770,0
|
|
20240424,092400,32879100,16770,16770,16770,16770,0
|
|
20240424,092300,32879100,16770,16770,16770,16770,17
|
|
20240424,092200,32594010,16780,16780,16780,16780,2
|
|
20240424,092100,32560450,16780,16780,16780,16780,13
|
|
20240424,092000,32342310,16790,16780,16790,16780,13
|
|
20240424,091900,32124150,16780,16780,16780,16780,40
|
|
20240424,091800,31452950,16780,16800,16800,16780,71
|
|
20240424,091700,30260990,16800,16800,16800,16800,3
|
|
20240424,091600,30210590,16810,16810,16810,16810,1
|
|
20240424,091500,30193780,16800,16850,16850,16800,67
|
|
20240424,091400,29065380,16800,16820,16850,16800,117
|
|
20240424,091300,27098340,16880,16880,16880,16880,0
|
|
20240424,091200,27098340,16880,16880,16880,16880,0
|
|
20240424,091100,27098340,16880,16880,16880,16880,19
|
|
20240424,091000,26777620,16880,16880,16880,16810,20
|
|
20240424,090900,26440340,16850,16850,16850,16850,117
|
|
20240424,090800,24468890,16850,16850,16850,16850,11
|
|
20240424,090700,24283540,16850,16850,16850,16850,1
|
|
20240424,090600,24266690,16850,16830,16850,16830,599
|
|
20240424,090500,14174920,16780,16780,16780,16780,0
|
|
20240424,090400,14174920,16780,16780,16780,16780,33
|
|
20240424,090300,13621180,16850,16850,16850,16850,25
|
|
20240424,090200,13199930,16790,16790,16790,16790,515
|
|
20240424,090100,4553080,16740,16790,16790,16740,49
|
|
20240424,090000,3730870,16730,16730,16790,16730,223
|