587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184400,28966828720,12590,12590,12590,12590,27138
|
|
20240415,184300,28966828720,12590,12590,12590,12590,0
|
|
20240415,184200,28966828720,12590,12590,12590,12590,0
|
|
20240415,184100,28966828720,12590,12590,12590,12590,0
|
|
20240415,184000,28966828720,12590,12590,12590,12590,0
|
|
20240415,183900,28966828720,12590,12590,12590,12590,0
|
|
20240415,183800,28966828720,12590,12590,12590,12590,0
|
|
20240415,183700,28966828720,12590,12590,12590,12590,0
|
|
20240415,183600,28966828720,12590,12590,12590,12590,0
|
|
20240415,183500,28966828720,12590,12590,12590,12590,0
|
|
20240415,183400,28966828720,12590,12590,12590,12590,0
|
|
20240415,183300,28966828720,12590,12590,12590,12590,0
|
|
20240415,183200,28966828720,12590,12590,12590,12590,0
|
|
20240415,183100,28966828720,12590,12590,12590,12590,0
|
|
20240415,183000,28966828720,12590,12590,12590,12590,0
|
|
20240415,182900,28966828720,12590,12590,12590,12590,0
|
|
20240415,182800,28966828720,12590,12590,12590,12590,0
|
|
20240415,182700,28966828720,12590,12590,12590,12590,0
|
|
20240415,182600,28966828720,12590,12590,12590,12590,0
|
|
20240415,182500,28966828720,12590,12590,12590,12590,0
|
|
20240415,182400,28966828720,12590,12590,12590,12590,0
|
|
20240415,182300,28966828720,12590,12590,12590,12590,0
|
|
20240415,182200,28966828720,12590,12590,12590,12590,0
|
|
20240415,182100,28966828720,12590,12590,12590,12590,0
|
|
20240415,182000,28966828720,12590,12590,12590,12590,0
|
|
20240415,181900,28966828720,12590,12590,12590,12590,0
|
|
20240415,181800,28966828720,12590,12590,12590,12590,0
|
|
20240415,181700,28966828720,12590,12590,12590,12590,0
|
|
20240415,181600,28966828720,12590,12590,12590,12590,0
|
|
20240415,181500,28966828720,12590,12590,12590,12590,0
|
|
20240415,181400,28966828720,12590,12590,12590,12590,27138
|
|
20240415,181300,28966828720,12590,12590,12590,12590,0
|
|
20240415,181200,28966828720,12590,12590,12590,12590,0
|
|
20240415,181100,28966828720,12590,12590,12590,12590,0
|
|
20240415,181000,28966828720,12590,12590,12590,12590,0
|
|
20240415,180900,28966828720,12590,12590,12590,12590,0
|
|
20240415,180800,28966828720,12590,12590,12590,12590,0
|
|
20240415,180700,28966828720,12590,12590,12590,12590,0
|
|
20240415,180600,28966828720,12590,12590,12590,12590,0
|
|
20240415,180500,28966828720,12590,12590,12590,12590,0
|
|
20240415,180400,28966828720,12590,12590,12590,12590,0
|
|
20240415,180300,28966828720,12590,12590,12590,12590,0
|
|
20240415,180200,28966828720,12590,12590,12590,12590,0
|
|
20240415,180100,28966828720,12590,12590,12590,12590,0
|
|
20240415,180000,28966828720,12590,12590,12590,12590,0
|
|
20240415,175900,28966828720,12590,12590,12590,12590,0
|
|
20240415,175800,28966828720,12590,12590,12590,12590,0
|
|
20240415,175700,28966828720,12590,12590,12590,12590,0
|
|
20240415,175600,28966828720,12590,12590,12590,12590,0
|
|
20240415,175500,28966828720,12590,12590,12590,12590,0
|
|
20240415,175400,28966828720,12590,12590,12590,12590,0
|
|
20240415,175300,28966828720,12590,12590,12590,12590,0
|
|
20240415,175200,28966828720,12590,12590,12590,12590,0
|
|
20240415,175100,28966828720,12590,12590,12590,12590,0
|
|
20240415,175000,28966828720,12590,12590,12590,12590,0
|
|
20240415,174900,28966828720,12590,12590,12590,12590,0
|
|
20240415,174800,28966828720,12590,12590,12590,12590,0
|
|
20240415,174700,28966828720,12590,12590,12590,12590,0
|
|
20240415,174600,28966828720,12590,12590,12590,12590,0
|
|
20240415,174500,28966828720,12590,12590,12590,12590,0
|
|
20240415,174400,28966828720,12590,12590,12590,12590,27138
|
|
20240415,174300,28966828720,12590,12590,12590,12590,0
|
|
20240415,174200,28966828720,12590,12590,12590,12590,0
|
|
20240415,174100,28966828720,12590,12590,12590,12590,0
|
|
20240415,174000,28966828720,12590,12590,12590,12590,0
|
|
20240415,173900,28966828720,12590,12590,12590,12590,0
|
|
20240415,173800,28966828720,12590,12590,12590,12590,0
|
|
20240415,173700,28966828720,12590,12590,12590,12590,0
|
|
20240415,173600,28966828720,12590,12590,12590,12590,0
|
|
20240415,173500,28966828720,12590,12590,12590,12590,0
|
|
20240415,173400,28966828720,12590,12590,12590,12590,0
|
|
20240415,173300,28966828720,12590,12590,12590,12590,0
|
|
20240415,173200,28966828720,12590,12590,12590,12590,0
|
|
20240415,173100,28966828720,12590,12590,12590,12590,0
|
|
20240415,173000,28966828720,12590,12590,12590,12590,0
|
|
20240415,172900,28966828720,12590,12590,12590,12590,0
|
|
20240415,172800,28966828720,12590,12590,12590,12590,0
|
|
20240415,172700,28966828720,12590,12590,12590,12590,0
|
|
20240415,172600,28966828720,12590,12590,12590,12590,0
|
|
20240415,172500,28966828720,12590,12590,12590,12590,0
|
|
20240415,172400,28966828720,12590,12590,12590,12590,0
|
|
20240415,172300,28966828720,12590,12590,12590,12590,0
|
|
20240415,172200,28966828720,12590,12590,12590,12590,0
|
|
20240415,172100,28966828720,12590,12590,12590,12590,0
|
|
20240415,172000,28966828720,12590,12590,12590,12590,0
|
|
20240415,171900,28966828720,12590,12590,12590,12590,0
|
|
20240415,171800,28966828720,12590,12590,12590,12590,0
|
|
20240415,171700,28966828720,12590,12590,12590,12590,0
|
|
20240415,171600,28966828720,12590,12590,12590,12590,0
|
|
20240415,171500,28966828720,12590,12590,12590,12590,0
|
|
20240415,171400,28966828720,12590,12590,12590,12590,27138
|
|
20240415,171300,28966828720,12590,12590,12590,12590,0
|
|
20240415,171200,28966828720,12590,12590,12590,12590,0
|
|
20240415,171100,28966828720,12590,12590,12590,12590,0
|
|
20240415,171000,28966828720,12590,12590,12590,12590,0
|
|
20240415,170900,28966828720,12590,12590,12590,12590,0
|
|
20240415,170800,28966828720,12590,12590,12590,12590,0
|
|
20240415,170700,28966828720,12590,12590,12590,12590,0
|
|
20240415,170600,28966828720,12590,12590,12590,12590,0
|
|
20240415,170500,28966828720,12590,12590,12590,12590,0
|
|
20240415,170400,28966828720,12590,12590,12590,12590,0
|
|
20240415,170300,28966828720,12590,12590,12590,12590,0
|
|
20240415,170200,28966828720,12590,12590,12590,12590,0
|
|
20240415,170100,28966828720,12590,12590,12590,12590,0
|
|
20240415,170000,28966828720,12590,12590,12590,12590,0
|
|
20240415,165900,28966828720,12590,12590,12590,12590,0
|
|
20240415,165800,28966828720,12590,12590,12590,12590,0
|
|
20240415,165700,28966828720,12590,12590,12590,12590,0
|
|
20240415,165600,28966828720,12590,12590,12590,12590,0
|
|
20240415,165500,28966828720,12590,12590,12590,12590,0
|
|
20240415,165400,28966828720,12590,12590,12590,12590,0
|
|
20240415,165300,28966828720,12590,12590,12590,12590,0
|
|
20240415,165200,28966828720,12590,12590,12590,12590,0
|
|
20240415,165100,28966828720,12590,12590,12590,12590,0
|
|
20240415,165000,28966828720,12590,12590,12590,12590,0
|
|
20240415,164900,28966828720,12590,12590,12590,12590,0
|
|
20240415,164800,28966828720,12590,12590,12590,12590,0
|
|
20240415,164700,28966828720,12590,12590,12590,12590,0
|
|
20240415,164600,28966828720,12590,12590,12590,12590,0
|
|
20240415,164500,28966828720,12590,12590,12590,12590,0
|
|
20240415,164400,28966828720,12590,12590,12590,12590,27138
|
|
20240415,164300,28966828720,12590,12590,12590,12590,0
|
|
20240415,164200,28966828720,12590,12590,12590,12590,0
|
|
20240415,164100,28966828720,12590,12590,12590,12590,0
|
|
20240415,164000,28966828720,12590,12590,12590,12590,0
|
|
20240415,163900,28966828720,12590,12590,12590,12590,0
|
|
20240415,163800,28966828720,12590,12590,12590,12590,0
|
|
20240415,163700,28966828720,12590,12590,12590,12590,0
|
|
20240415,163600,28966828720,12590,12590,12590,12590,0
|
|
20240415,163500,28966828720,12590,12590,12590,12590,0
|
|
20240415,163400,28966828720,12590,12590,12590,12590,0
|
|
20240415,163300,28966828720,12590,12590,12590,12590,0
|
|
20240415,163200,28966828720,12590,12590,12590,12590,0
|
|
20240415,163100,28966828720,12590,12590,12590,12590,0
|
|
20240415,163000,28966828720,12590,12590,12590,12590,0
|
|
20240415,162900,28966828720,12590,12590,12590,12590,0
|
|
20240415,162800,28966828720,12590,12590,12590,12590,0
|
|
20240415,162700,28966828720,12590,12590,12590,12590,0
|
|
20240415,162600,28966828720,12590,12590,12590,12590,0
|
|
20240415,162500,28966828720,12590,12590,12590,12590,0
|
|
20240415,162400,28966828720,12590,12590,12590,12590,0
|
|
20240415,162300,28966828720,12590,12590,12590,12590,0
|
|
20240415,162200,28966828720,12590,12590,12590,12590,0
|
|
20240415,162100,28966828720,12590,12590,12590,12590,0
|
|
20240415,162000,28966828720,12590,12590,12590,12590,0
|
|
20240415,161900,28966828720,12590,12590,12590,12590,0
|
|
20240415,161800,28966828720,12590,12590,12590,12590,0
|
|
20240415,161700,28966828720,12590,12590,12590,12590,0
|
|
20240415,161600,28966828720,12590,12590,12590,12590,0
|
|
20240415,161500,28966828720,12590,12590,12590,12590,0
|
|
20240415,161400,28966828720,12590,12590,12590,12590,27138
|
|
20240415,161300,28966828720,12590,12590,12590,12590,0
|
|
20240415,161200,28966828720,12590,12590,12590,12590,0
|
|
20240415,161100,28966828720,12590,12590,12590,12590,0
|
|
20240415,161000,28966828720,12590,12590,12590,12590,0
|
|
20240415,160900,28966828720,12590,12590,12590,12590,0
|
|
20240415,160800,28966828720,12590,12590,12590,12590,0
|
|
20240415,160700,28966828720,12590,12590,12590,12590,0
|
|
20240415,160600,28966828720,12590,12590,12590,12590,0
|
|
20240415,160500,28966828720,12590,12590,12590,12590,0
|
|
20240415,160400,28966828720,12590,12590,12590,12590,0
|
|
20240415,160300,28966828720,12590,12590,12590,12590,0
|
|
20240415,160200,28966828720,12590,12590,12590,12590,0
|
|
20240415,160100,28966828720,12590,12590,12590,12590,0
|
|
20240415,160000,28966828720,12590,12590,12590,12590,0
|
|
20240415,155900,28966828720,12590,12590,12590,12590,0
|
|
20240415,155800,28966828720,12590,12590,12590,12590,0
|
|
20240415,155700,28966828720,12590,12590,12590,12590,0
|
|
20240415,155600,28966828720,12590,12590,12590,12590,0
|
|
20240415,155500,28966828720,12590,12590,12590,12590,0
|
|
20240415,155400,28966828720,12590,12590,12590,12590,0
|
|
20240415,155300,28966828720,12590,12590,12590,12590,0
|
|
20240415,155200,28966828720,12590,12590,12590,12590,0
|
|
20240415,155100,28966828720,12590,12590,12590,12590,0
|
|
20240415,155000,28966828720,12590,12590,12590,12590,0
|
|
20240415,154900,28966828720,12590,12590,12590,12590,0
|
|
20240415,154800,28966828720,12590,12590,12590,12590,0
|
|
20240415,154700,28966828720,12590,12590,12590,12590,0
|
|
20240415,154600,28966828720,12590,12590,12590,12590,0
|
|
20240415,154500,28966828720,12590,12590,12590,12590,0
|
|
20240415,154400,28966828720,12590,12590,12590,12590,27138
|
|
20240415,154300,28966828720,12590,12590,12590,12590,0
|
|
20240415,154200,28966828720,12590,12590,12590,12590,0
|
|
20240415,154100,28966828720,12590,12590,12590,12590,0
|
|
20240415,154000,28966828720,12590,12590,12590,12590,0
|
|
20240415,153900,28966828720,12590,12590,12590,12590,0
|
|
20240415,153800,28966828720,12590,12590,12590,12590,0
|
|
20240415,153700,28966828720,12590,12590,12590,12590,0
|
|
20240415,153600,28966828720,12590,12590,12590,12590,0
|
|
20240415,153500,28966828720,12590,12590,12590,12590,0
|
|
20240415,153400,28966828720,12590,12590,12590,12590,0
|
|
20240415,153300,28966828720,12590,12590,12590,12590,0
|
|
20240415,153200,28966828720,12590,12590,12590,12590,0
|
|
20240415,153100,28966828720,12590,12590,12590,12590,0
|
|
20240415,153000,28966828720,12590,12590,12590,12590,27138
|
|
20240415,152900,28625161300,12630,12630,12630,12630,0
|
|
20240415,152800,28625161300,12630,12630,12630,12630,0
|
|
20240415,152700,28625161300,12630,12630,12630,12630,0
|
|
20240415,152600,28625161300,12630,12630,12630,12630,0
|
|
20240415,152500,28625161300,12630,12630,12630,12630,0
|
|
20240415,152400,28625161300,12630,12630,12630,12630,0
|
|
20240415,152300,28625161300,12630,12630,12630,12630,0
|
|
20240415,152200,28625161300,12630,12630,12630,12630,0
|
|
20240415,152100,28625161300,12630,12630,12630,12630,0
|
|
20240415,152000,28625161300,12630,12630,12630,12630,0
|
|
20240415,151900,28625161300,12630,12610,12630,12590,8005
|
|
20240415,151800,28524239600,12610,12620,12630,12570,17208
|
|
20240415,151700,28307502310,12630,12620,12640,12610,3621
|
|
20240415,151600,28261782270,12630,12630,12630,12610,9948
|
|
20240415,151500,28136250330,12630,12610,12630,12610,5473
|
|
20240415,151400,28067183920,12620,12640,12640,12620,5914
|
|
20240415,151300,27992523150,12640,12630,12640,12630,1111
|
|
20240415,151200,27978487690,12630,12640,12640,12620,9050
|
|
20240415,151100,27864220830,12630,12640,12640,12630,3276
|
|
20240415,151000,27822827160,12640,12660,12660,12630,4392
|
|
20240415,150900,27767319620,12660,12670,12670,12630,1811
|
|
20240415,150800,27744433910,12670,12680,12680,12620,6911
|
|
20240415,150700,27657076710,12680,12650,12680,12640,1327
|
|
20240415,150600,27640288880,12650,12630,12650,12630,1122
|
|
20240415,150500,27626107120,12640,12640,12640,12630,2895
|
|
20240415,150400,27589530780,12650,12670,12670,12650,7215
|
|
20240415,150300,27498197490,12680,12680,12680,12670,3018
|
|
20240415,150200,27459950010,12680,12690,12700,12660,1215
|
|
20240415,150100,27444552000,12680,12660,12690,12660,1999
|
|
20240415,150000,27419205850,12660,12620,12660,12620,3541
|
|
20240415,145900,27374454910,12630,12620,12640,12610,2516
|
|
20240415,145800,27342684430,12630,12670,12670,12560,26577
|
|
20240415,145700,27007447010,12670,12670,12690,12670,3751
|
|
20240415,145600,26959902080,12670,12720,12720,12650,21977
|
|
20240415,145500,26681072160,12720,12720,12740,12710,3142
|
|
20240415,145400,26641115400,12720,12730,12730,12710,3146
|
|
20240415,145300,26601122190,12720,12740,12750,12720,7947
|
|
20240415,145200,26499987640,12740,12730,12740,12730,1234
|
|
20240415,145100,26484273190,12740,12740,12740,12730,1787
|
|
20240415,145000,26461517190,12740,12760,12760,12730,5428
|
|
20240415,144900,26392345680,12760,12760,12780,12750,1003
|
|
20240415,144800,26379547640,12760,12760,12780,12760,594
|
|
20240415,144700,26371968110,12780,12760,12780,12750,5583
|
|
20240415,144600,26300723160,12760,12770,12770,12760,798
|
|
20240415,144500,26290536700,12770,12770,12770,12760,995
|
|
20240415,144400,26277831570,12770,12780,12780,12770,2637
|
|
20240415,144300,26244157040,12780,12780,12790,12770,2735
|
|
20240415,144200,26209207190,12780,12790,12790,12780,2581
|
|
20240415,144100,26176220920,12790,12780,12800,12780,3337
|
|
20240415,144000,26133531690,12780,12790,12800,12770,2181
|
|
20240415,143900,26105657160,12790,12800,12800,12790,1004
|
|
20240415,143800,26092815390,12790,12800,12800,12790,2245
|
|
20240415,143700,26064101580,12790,12790,12800,12790,2210
|
|
20240415,143600,26035835670,12770,12770,12790,12770,4793
|
|
20240415,143500,25974574990,12770,12780,12780,12770,939
|
|
20240415,143400,25962582130,12780,12780,12790,12780,3120
|
|
20240415,143300,25922707760,12780,12770,12790,12770,6736
|
|
20240415,143200,25836669000,12770,12790,12790,12770,3066
|
|
20240415,143100,25797490990,12800,12800,12800,12790,1315
|
|
20240415,143000,25780663710,12800,12800,12800,12790,2468
|
|
20240415,142900,25749074810,12800,12780,12800,12780,6863
|
|
20240415,142800,25661279310,12780,12780,12790,12780,658
|
|
20240415,142700,25652864000,12790,12780,12790,12770,510
|
|
20240415,142600,25646346650,12780,12770,12780,12770,1660
|
|
20240415,142500,25625131980,12770,12780,12780,12770,614
|
|
20240415,142400,25617286800,12790,12790,12790,12780,1151
|
|
20240415,142300,25602570930,12780,12780,12790,12780,1830
|
|
20240415,142200,25579179920,12780,12760,12780,12760,1049
|
|
20240415,142100,25565777500,12770,12750,12770,12750,652
|
|
20240415,142000,25557454970,12740,12760,12760,12740,767
|
|
20240415,141900,25547670790,12760,12760,12770,12740,1619
|
|
20240415,141800,25527024720,12750,12750,12770,12750,1392
|
|
20240415,141700,25509263100,12750,12740,12750,12730,189
|
|
20240415,141600,25506855450,12740,12740,12740,12740,2561
|
|
20240415,141500,25474228310,12740,12740,12740,12740,238
|
|
20240415,141400,25471196190,12730,12740,12740,12730,1098
|
|
20240415,141300,25457218620,12730,12730,12750,12720,607
|
|
20240415,141200,25449490680,12730,12740,12750,12730,2590
|
|
20240415,141100,25416493730,12740,12740,12740,12730,799
|
|
20240415,141000,25406318310,12720,12720,12740,12720,1163
|
|
20240415,140900,25391517870,12730,12730,12730,12720,1282
|
|
20240415,140800,25375201810,12730,12730,12740,12720,3802
|
|
20240415,140700,25326825930,12740,12730,12750,12730,870
|
|
20240415,140600,25315750800,12730,12720,12740,12720,785
|
|
20240415,140500,25305755110,12730,12740,12740,12730,1407
|
|
20240415,140400,25287843560,12740,12740,12750,12730,1404
|
|
20240415,140300,25269956890,12740,12730,12740,12730,1207
|
|
20240415,140200,25254589470,12730,12730,12740,12720,759
|
|
20240415,140100,25244924640,12710,12720,12740,12710,3077
|
|
20240415,140000,25205799990,12720,12750,12750,12720,14142
|
|
20240415,135900,25025729060,12750,12770,12770,12750,4695
|
|
20240415,135800,24965835810,12770,12770,12770,12760,3212
|
|
20240415,135700,24924847720,12770,12790,12790,12770,10995
|
|
20240415,135600,24784370290,12780,12790,12790,12780,1234
|
|
20240415,135500,24768591610,12780,12790,12790,12780,181
|
|
20240415,135400,24766276860,12790,12780,12800,12780,3206
|
|
20240415,135300,24725272260,12780,12790,12790,12780,715
|
|
20240415,135200,24716133590,12790,12780,12790,12780,1544
|
|
20240415,135100,24696390070,12780,12790,12790,12780,1410
|
|
20240415,135000,24678357580,12790,12800,12800,12790,2717
|
|
20240415,134900,24643607140,12790,12790,12800,12790,563
|
|
20240415,134800,24636404700,12790,12790,12800,12790,142
|
|
20240415,134700,24634588490,12790,12780,12800,12770,2191
|
|
20240415,134600,24606566860,12770,12780,12790,12770,4218
|
|
20240415,134500,24552663490,12790,12800,12800,12780,5829
|
|
20240415,134400,24478108450,12800,12810,12810,12800,805
|
|
20240415,134300,24467804410,12800,12790,12810,12790,46
|
|
20240415,134200,24467215650,12810,12800,12810,12790,5385
|
|
20240415,134100,24398294330,12800,12810,12810,12800,3992
|
|
20240415,134000,24347195820,12810,12800,12810,12800,639
|
|
20240415,133900,24339012460,12810,12810,12830,12810,1904
|
|
20240415,133800,24314607180,12810,12790,12810,12790,5323
|
|
20240415,133700,24246483210,12790,12810,12810,12790,7018
|
|
20240415,133600,24156677580,12810,12830,12830,12810,2801
|
|
20240415,133500,24120782590,12830,12830,12830,12820,61
|
|
20240415,133400,24120000440,12830,12830,12830,12830,441
|
|
20240415,133300,24114342410,12830,12820,12830,12810,864
|
|
20240415,133200,24103264570,12820,12810,12830,12800,1659
|
|
20240415,133100,24082001030,12800,12790,12810,12790,1481
|
|
20240415,133000,24063048890,12790,12790,12800,12780,5010
|
|
20240415,132900,23998971420,12800,12810,12810,12800,6218
|
|
20240415,132800,23919356330,12810,12830,12830,12810,2124
|
|
20240415,132700,23892143890,12830,12830,12830,12800,6119
|
|
20240415,132600,23813724480,12830,12850,12850,12830,3272
|
|
20240415,132500,23771711300,12850,12860,12860,12850,2314
|
|
20240415,132400,23741967970,12870,12850,12870,12850,706
|
|
20240415,132300,23732890820,12850,12860,12860,12850,754
|
|
20240415,132200,23723198530,12860,12860,12860,12850,1019
|
|
20240415,132100,23710094210,12860,12870,12870,12860,1565
|
|
20240415,132000,23689965500,12870,12870,12880,12870,420
|
|
20240415,131900,23684559700,12870,12860,12870,12860,169
|
|
20240415,131800,23682385850,12860,12870,12870,12860,626
|
|
20240415,131700,23674330030,12870,12870,12870,12870,400
|
|
20240415,131600,23669182030,12870,12860,12870,12850,2722
|
|
20240415,131500,23634172210,12860,12860,12870,12860,994
|
|
20240415,131400,23621385670,12860,12860,12860,12860,327
|
|
20240415,131300,23617180450,12870,12860,12870,12850,685
|
|
20240415,131200,23608371710,12870,12880,12880,12860,506
|
|
20240415,131100,23601859540,12880,12880,12880,12880,565
|
|
20240415,131000,23594582340,12880,12890,12890,12880,552
|
|
20240415,130900,23587472400,12890,12880,12890,12880,1368
|
|
20240415,130800,23569844270,12870,12830,12870,12830,2213
|
|
20240415,130700,23541383780,12850,12840,12850,12820,6294
|
|
20240415,130600,23460547330,12840,12840,12840,12820,2068
|
|
20240415,130500,23434018200,12840,12810,12840,12800,4500
|
|
20240415,130400,23376381670,12820,12850,12850,12810,4859
|
|
20240415,130300,23314098430,12820,12840,12850,12820,5949
|
|
20240415,130200,23237754790,12850,12840,12850,12840,525
|
|
20240415,130100,23231010770,12830,12840,12840,12830,759
|
|
20240415,130000,23221272650,12840,12830,12850,12830,785
|
|
20240415,125900,23211194190,12830,12840,12850,12830,2974
|
|
20240415,125800,23173008020,12850,12850,12850,12840,884
|
|
20240415,125700,23161655820,12850,12850,12850,12850,1582
|
|
20240415,125600,23141327120,12850,12850,12860,12850,794
|
|
20240415,125500,23131122100,12850,12860,12860,12840,3224
|
|
20240415,125400,23089698510,12860,12870,12870,12860,3167
|
|
20240415,125300,23048962510,12870,12870,12870,12860,581
|
|
20240415,125200,23041485340,12870,12870,12870,12860,469
|
|
20240415,125100,23035451420,12870,12870,12870,12870,1242
|
|
20240415,125000,23019466880,12870,12880,12880,12870,1995
|
|
20240415,124900,22993787280,12880,12880,12890,12880,622
|
|
20240415,124800,22985775910,12880,12890,12900,12880,390
|
|
20240415,124700,22980750470,12880,12900,12900,12870,1078
|
|
20240415,124600,22966869960,12880,12880,12900,12870,3408
|
|
20240415,124500,22922979370,12880,12890,12900,12880,2915
|
|
20240415,124400,22885406030,12890,12910,12910,12890,1587
|
|
20240415,124300,22864943180,12910,12920,12920,12900,2074
|
|
20240415,124200,22838182590,12920,12920,12920,12900,102
|
|
20240415,124100,22836864810,12920,12910,12920,12890,3447
|
|
20240415,124000,22792389520,12910,12910,12910,12890,1178
|
|
20240415,123900,22777199480,12900,12890,12900,12890,1590
|
|
20240415,123800,22756695780,12890,12890,12900,12890,2185
|
|
20240415,123700,22728529650,12900,12920,12920,12900,623
|
|
20240415,123600,22720488980,12910,12930,12930,12910,725
|
|
20240415,123500,22711125830,12930,12910,12930,12910,979
|
|
20240415,123400,22698482280,12910,12900,12920,12890,3227
|
|
20240415,123300,22656865070,12900,12910,12920,12900,2682
|
|
20240415,123200,22622242840,12910,12910,12920,12910,262
|
|
20240415,123100,22618858540,12910,12910,12920,12900,656
|
|
20240415,123000,22610390710,12900,12900,12900,12900,36
|
|
20240415,122900,22609926310,12900,12900,12900,12890,917
|
|
20240415,122800,22598099050,12900,12880,12900,12880,2392
|
|
20240415,122700,22567251180,12880,12870,12880,12870,918
|
|
20240415,122600,22555434940,12880,12890,12890,12870,4851
|
|
20240415,122500,22492973430,12900,12890,12900,12880,1211
|
|
20240415,122400,22477363820,12890,12910,12910,12890,6698
|
|
20240415,122300,22390973220,12910,12940,12940,12900,5276
|
|
20240415,122200,22322813420,12940,12930,12940,12930,1412
|
|
20240415,122100,22304544880,12930,12930,12940,12930,1394
|
|
20240415,122000,22286520280,12930,12930,12940,12930,1184
|
|
20240415,121900,22271211060,12940,12950,12950,12940,2789
|
|
20240415,121800,22235112250,12940,12960,12960,12940,2906
|
|
20240415,121700,22197491410,12960,12980,12980,12960,2110
|
|
20240415,121600,22170138750,12980,12980,12980,12970,999
|
|
20240415,121500,22157177580,12970,12980,12980,12970,2831
|
|
20240415,121400,22120454750,12980,12970,12990,12970,1615
|
|
20240415,121300,22099492160,12970,12960,12970,12950,1503
|
|
20240415,121200,22080011640,12960,12960,12970,12950,1503
|
|
20240415,121100,22060536000,12960,13000,13000,12960,1753
|
|
20240415,121000,22037807880,13000,13010,13010,12960,13033
|
|
20240415,120900,21868539940,13000,12960,13000,12960,26771
|
|
20240415,120800,21520798770,12950,12940,12980,12920,12351
|
|
20240415,120700,21360778950,12930,12930,12940,12930,947
|
|
20240415,120600,21348532510,12920,12940,12940,12910,4524
|
|
20240415,120500,21290053410,12940,12940,12950,12930,1498
|
|
20240415,120400,21270669890,12950,12940,12950,12930,1787
|
|
20240415,120300,21247544730,12940,12950,12950,12940,1581
|
|
20240415,120200,21227083540,12950,12940,12950,12930,3632
|
|
20240415,120100,21180083800,12930,12920,12930,12920,1437
|
|
20240415,120000,21161505110,12920,12890,12920,12890,2160
|
|
20240415,115900,21133637240,12900,12900,12900,12890,695
|
|
20240415,115800,21124674850,12910,12890,12910,12890,693
|
|
20240415,115700,21115740000,12890,12900,12900,12890,250
|
|
20240415,115600,21112515450,12900,12900,12900,12890,386
|
|
20240415,115500,21107536480,12890,12900,12900,12890,2159
|
|
20240415,115400,21079701300,12900,12910,12910,12900,264
|
|
20240415,115300,21076294900,12910,12890,12910,12890,1001
|
|
20240415,115200,21063389400,12900,12920,12920,12900,2204
|
|
20240415,115100,21034933160,12920,12940,12950,12920,2963
|
|
20240415,115000,20996600200,12930,12940,12940,12930,3614
|
|
20240415,114900,20949840620,12940,12930,12950,12930,5883
|
|
20240415,114800,20873715780,12930,12890,12930,12890,3048
|
|
20240415,114700,20834378700,12890,12880,12890,12870,1501
|
|
20240415,114600,20815042000,12870,12860,12870,12860,745
|
|
20240415,114500,20805453950,12860,12870,12870,12850,829
|
|
20240415,114400,20794788750,12870,12850,12870,12850,181
|
|
20240415,114300,20792462780,12850,12850,12860,12850,131
|
|
20240415,114200,20790779310,12850,12870,12870,12850,3654
|
|
20240415,114100,20743796650,12870,12870,12880,12870,116
|
|
20240415,114000,20742302700,12880,12870,12880,12870,423
|
|
20240415,113900,20736854690,12870,12870,12880,12870,608
|
|
20240415,113800,20729029360,12870,12870,12870,12860,1771
|
|
20240415,113700,20706240700,12870,12870,12880,12860,2804
|
|
20240415,113600,20670145150,12880,12880,12880,12860,3575
|
|
20240415,113500,20624118030,12880,12910,12910,12880,1187
|
|
20240415,113400,20608809390,12900,12900,12910,12900,558
|
|
20240415,113300,20601611180,12900,12900,12910,12900,1420
|
|
20240415,113200,20583291880,12900,12900,12900,12890,1225
|
|
20240415,113100,20567489880,12890,12920,12920,12890,1258
|
|
20240415,113000,20551257690,12920,12920,12920,12900,4655
|
|
20240415,112900,20491159240,12910,12920,12950,12910,9659
|
|
20240415,112800,20366255120,12920,12890,12920,12880,5501
|
|
20240415,112700,20295222980,12880,12870,12880,12810,2866
|
|
20240415,112600,20258425430,12870,12880,12890,12850,2172
|
|
20240415,112500,20230467960,12880,12870,12930,12870,12883
|
|
20240415,112400,20064265980,12870,12850,12870,12850,1060
|
|
20240415,112300,20050629400,12850,12840,12870,12840,5425
|
|
20240415,112200,19980881390,12830,12830,12840,12820,2934
|
|
20240415,112100,19943232520,12830,12840,12840,12830,712
|
|
20240415,112000,19934093360,12840,12830,12840,12820,2524
|
|
20240415,111900,19901698790,12820,12830,12840,12820,2384
|
|
20240415,111800,19871118930,12830,12810,12840,12810,1047
|
|
20240415,111700,19857686190,12820,12830,12830,12820,758
|
|
20240415,111600,19847965060,12820,12820,12830,12820,1046
|
|
20240415,111500,19834553640,12830,12780,12830,12780,4444
|
|
20240415,111400,19777648160,12780,12780,12790,12770,1241
|
|
20240415,111300,19761789920,12790,12760,12790,12760,548
|
|
20240415,111200,19754787010,12760,12770,12790,12760,4249
|
|
20240415,111100,19700556070,12770,12790,12790,12770,3638
|
|
20240415,111000,19654076800,12780,12800,12800,12780,3337
|
|
20240415,110900,19611390090,12800,12800,12810,12790,1269
|
|
20240415,110800,19595147140,12800,12800,12800,12790,786
|
|
20240415,110700,19585086900,12800,12800,12820,12800,1552
|
|
20240415,110600,19565220450,12810,12810,12820,12790,2795
|
|
20240415,110500,19529450620,12810,12810,12820,12800,562
|
|
20240415,110400,19522255040,12810,12810,12820,12800,1142
|
|
20240415,110300,19507631220,12810,12810,12810,12800,1328
|
|
20240415,110200,19490620810,12810,12820,12820,12810,122
|
|
20240415,110100,19489057710,12800,12800,12820,12800,1602
|
|
20240415,110000,19468552090,12800,12790,12820,12790,1095
|
|
20240415,105900,19454532510,12790,12800,12800,12790,2061
|
|
20240415,105800,19428169330,12790,12830,12830,12790,2216
|
|
20240415,105700,19399808690,12820,12810,12830,12790,5115
|
|
20240415,105600,19334361230,12830,12810,12830,12800,1405
|
|
20240415,105500,19316367870,12810,12820,12830,12810,909
|
|
20240415,105400,19304715100,12830,12840,12850,12810,531
|
|
20240415,105300,19297904530,12840,12850,12850,12810,4625
|
|
20240415,105200,19238625490,12850,12850,12860,12850,1864
|
|
20240415,105100,19214669790,12840,12860,12870,12830,3695
|
|
20240415,105000,19167168280,12860,12820,12860,12810,17829
|
|
20240415,104900,18938312610,12820,12790,12860,12790,1967
|
|
20240415,104800,18913078180,12790,12790,12800,12770,4749
|
|
20240415,104700,18852366280,12800,12800,12810,12790,2402
|
|
20240415,104600,18821615900,12810,12850,12850,12780,5068
|
|
20240415,104500,18756734840,12850,12840,12860,12830,1824
|
|
20240415,104400,18733310430,12850,12850,12850,12840,1330
|
|
20240415,104300,18716230360,12850,12840,12850,12840,600
|
|
20240415,104200,18708524790,12840,12810,12840,12810,1264
|
|
20240415,104100,18692319950,12820,12810,12820,12800,584
|
|
20240415,104000,18684839420,12800,12780,12820,12780,5516
|
|
20240415,103900,18614274830,12790,12840,12840,12780,12521
|
|
20240415,103800,18454041780,12840,12820,12840,12820,1733
|
|
20240415,103700,18431810400,12810,12810,12840,12800,7770
|
|
20240415,103600,18332298680,12810,12830,12850,12810,10578
|
|
20240415,103500,18196689440,12840,12830,12860,12820,3396
|
|
20240415,103400,18153107170,12840,12850,12870,12830,13008
|
|
20240415,103300,17986001690,12850,12890,12890,12850,3034
|
|
20240415,103200,17947008910,12890,12870,12890,12850,7585
|
|
20240415,103100,17849459750,12870,12920,12920,12870,7950
|
|
20240415,103000,17746974270,12920,12930,12930,12910,3171
|
|
20240415,102900,17706021690,12920,12930,12940,12910,2287
|
|
20240415,102800,17676484340,12940,12920,12940,12910,1571
|
|
20240415,102700,17656180010,12930,12930,12930,12910,2725
|
|
20240415,102600,17620977250,12930,12910,12930,12910,3630
|
|
20240415,102500,17574087730,12910,12880,12940,12880,8067
|
|
20240415,102400,17469941900,12880,12930,12940,12880,14053
|
|
20240415,102300,17288606300,12930,12940,12970,12930,11683
|
|
20240415,102200,17137298440,12950,12990,13000,12940,19266
|
|
20240415,102100,16887526920,12990,13060,13060,12980,25751
|
|
20240415,102000,16552299140,13050,13030,13060,12960,21944
|
|
20240415,101900,16266525400,13000,13000,13040,12980,36991
|
|
20240415,101800,15785186300,13000,12960,13010,12960,31119
|
|
20240415,101700,15380836700,12960,12960,12980,12940,17592
|
|
20240415,101600,15152907160,12990,12960,12990,12920,25136
|
|
20240415,101500,14827097070,12960,12970,13000,12940,26359
|
|
20240415,101400,14485297700,12980,13010,13010,12890,53829
|
|
20240415,101300,13787727990,13000,12940,13070,12930,146861
|
|
20240415,101200,11878626350,12940,12900,12940,12900,36221
|
|
20240415,101100,11410579610,12900,12870,12910,12870,7166
|
|
20240415,101000,11318177230,12870,12840,12880,12840,695
|
|
20240415,100900,11309237600,12870,12840,12870,12830,5728
|
|
20240415,100800,11235658240,12850,12840,12850,12840,2492
|
|
20240415,100700,11203647660,12840,12840,12840,12830,1372
|
|
20240415,100600,11186033980,12840,12850,12850,12830,5571
|
|
20240415,100500,11114525920,12850,12860,12860,12850,1223
|
|
20240415,100400,11098803940,12860,12850,12890,12840,2277
|
|
20240415,100300,11069526540,12850,12880,12890,12840,7798
|
|
20240415,100200,10969197110,12880,12920,12920,12880,8320
|
|
20240415,100100,10861818830,12920,12880,12920,12880,17611
|
|
20240415,100000,10634617810,12880,12870,12880,12870,2542
|
|
20240415,095900,10601876910,12880,12890,12890,12870,2737
|
|
20240415,095800,10566616470,12890,12840,12890,12840,6442
|
|
20240415,095700,10483709540,12850,12840,12850,12830,1876
|
|
20240415,095600,10459633380,12830,12820,12850,12820,257
|
|
20240415,095500,10456332300,12850,12830,12850,12810,3904
|
|
20240415,095400,10406283600,12820,12850,12850,12810,2959
|
|
20240415,095300,10368322910,12850,12870,12870,12850,6331
|
|
20240415,095200,10286884580,12870,12880,12890,12870,4587
|
|
20240415,095100,10227824030,12890,12900,12900,12880,7080
|
|
20240415,095000,10136551230,12890,12890,12900,12880,6895
|
|
20240415,094900,10047670680,12890,12840,12890,12840,2686
|
|
20240415,094800,10013110080,12840,12890,12900,12840,7019
|
|
20240415,094700,9922810260,12900,12900,12910,12880,6754
|
|
20240415,094600,9835684730,12910,12840,12910,12830,25334
|
|
20240415,094500,9509088860,12830,12850,12850,12830,2890
|
|
20240415,094400,9471968680,12850,12830,12850,12830,5572
|
|
20240415,094300,9400431610,12830,12810,12840,12810,611
|
|
20240415,094200,9392591780,12830,12820,12830,12810,875
|
|
20240415,094100,9381375680,12810,12810,12820,12790,4360
|
|
20240415,094000,9325563500,12800,12780,12800,12770,2251
|
|
20240415,093900,9296776370,12790,12770,12790,12760,1440
|
|
20240415,093800,9278386460,12770,12770,12800,12750,4785
|
|
20240415,093700,9217307790,12770,12800,12810,12770,4326
|
|
20240415,093600,9162001340,12800,12830,12830,12800,4037
|
|
20240415,093500,9110290020,12830,12890,12890,12810,8180
|
|
20240415,093400,9005235300,12880,12830,12890,12810,7980
|
|
20240415,093300,8902589870,12830,12830,12830,12790,5692
|
|
20240415,093200,8829633260,12830,12780,12830,12780,7056
|
|
20240415,093100,8739236210,12780,12780,12790,12770,2942
|
|
20240415,093000,8701622690,12780,12750,12780,12740,3103
|
|
20240415,092900,8662033390,12750,12740,12750,12720,5778
|
|
20240415,092800,8588471800,12740,12780,12790,12720,18431
|
|
20240415,092700,8353424250,12780,12800,12820,12780,6977
|
|
20240415,092600,8264167670,12800,12830,12830,12800,5405
|
|
20240415,092500,8194923280,12820,12820,12830,12790,21356
|
|
20240415,092400,7921493690,12810,12890,12890,12810,20695
|
|
20240415,092300,7655510650,12890,12870,12890,12860,15175
|
|
20240415,092200,7460089010,12870,12860,12900,12860,12464
|
|
20240415,092100,7299492440,12850,12910,12930,12820,49681
|
|
20240415,092000,6659968180,12910,12880,12920,12860,47913
|
|
20240415,091900,6042176590,12880,12830,12900,12820,71533
|
|
20240415,091800,5121224000,12830,12790,12840,12790,35276
|
|
20240415,091700,4668956790,12800,12760,12810,12760,20609
|
|
20240415,091600,4405293940,12760,12740,12800,12720,30041
|
|
20240415,091500,4021296630,12750,12760,12790,12670,18829
|
|
20240415,091400,3780848980,12760,12630,12770,12620,22218
|
|
20240415,091300,3498653550,12630,12570,12650,12570,3785
|
|
20240415,091200,3450884280,12570,12580,12580,12550,1775
|
|
20240415,091100,3428595820,12580,12520,12600,12510,2050
|
|
20240415,091000,3402876190,12520,12540,12540,12500,10484
|
|
20240415,090900,3271680240,12530,12610,12630,12520,17901
|
|
20240415,090800,3046661570,12610,12590,12700,12590,8500
|
|
20240415,090700,2939234260,12600,12700,12710,12580,15568
|
|
20240415,090600,2742563520,12710,12720,12730,12690,11354
|
|
20240415,090500,2598209430,12720,12720,12750,12690,13619
|
|
20240415,090400,2424961260,12710,12850,12860,12710,25759
|
|
20240415,090300,2095767980,12850,12730,12870,12720,63517
|
|
20240415,090200,1281939090,12730,12750,12780,12720,22115
|
|
20240415,090100,1000004160,12760,12620,12770,12620,19656
|
|
20240415,090000,750127870,12670,12600,12720,12500,58320
|