587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184400,72429489660,14750,14750,14750,14750,74979
|
|
20240418,184300,72429489660,14750,14750,14750,14750,0
|
|
20240418,184200,72429489660,14750,14750,14750,14750,0
|
|
20240418,184100,72429489660,14750,14750,14750,14750,0
|
|
20240418,184000,72429489660,14750,14750,14750,14750,0
|
|
20240418,183900,72429489660,14750,14750,14750,14750,0
|
|
20240418,183800,72429489660,14750,14750,14750,14750,0
|
|
20240418,183700,72429489660,14750,14750,14750,14750,0
|
|
20240418,183600,72429489660,14750,14750,14750,14750,0
|
|
20240418,183500,72429489660,14750,14750,14750,14750,0
|
|
20240418,183400,72429489660,14750,14750,14750,14750,0
|
|
20240418,183300,72429489660,14750,14750,14750,14750,0
|
|
20240418,183200,72429489660,14750,14750,14750,14750,0
|
|
20240418,183100,72429489660,14750,14750,14750,14750,0
|
|
20240418,183000,72429489660,14750,14750,14750,14750,0
|
|
20240418,182900,72429489660,14750,14750,14750,14750,0
|
|
20240418,182800,72429489660,14750,14750,14750,14750,0
|
|
20240418,182700,72429489660,14750,14750,14750,14750,0
|
|
20240418,182600,72429489660,14750,14750,14750,14750,0
|
|
20240418,182500,72429489660,14750,14750,14750,14750,0
|
|
20240418,182400,72429489660,14750,14750,14750,14750,0
|
|
20240418,182300,72429489660,14750,14750,14750,14750,0
|
|
20240418,182200,72429489660,14750,14750,14750,14750,0
|
|
20240418,182100,72429489660,14750,14750,14750,14750,0
|
|
20240418,182000,72429489660,14750,14750,14750,14750,0
|
|
20240418,181900,72429489660,14750,14750,14750,14750,0
|
|
20240418,181800,72429489660,14750,14750,14750,14750,0
|
|
20240418,181700,72429489660,14750,14750,14750,14750,0
|
|
20240418,181600,72429489660,14750,14750,14750,14750,0
|
|
20240418,181500,72429489660,14750,14750,14750,14750,0
|
|
20240418,181400,72429489660,14750,14750,14750,14750,74979
|
|
20240418,181300,72429489660,14750,14750,14750,14750,0
|
|
20240418,181200,72429489660,14750,14750,14750,14750,0
|
|
20240418,181100,72429489660,14750,14750,14750,14750,0
|
|
20240418,181000,72429489660,14750,14750,14750,14750,0
|
|
20240418,180900,72429489660,14750,14750,14750,14750,0
|
|
20240418,180800,72429489660,14750,14750,14750,14750,0
|
|
20240418,180700,72429489660,14750,14750,14750,14750,0
|
|
20240418,180600,72429489660,14750,14750,14750,14750,0
|
|
20240418,180500,72429489660,14750,14750,14750,14750,0
|
|
20240418,180400,72429489660,14750,14750,14750,14750,0
|
|
20240418,180300,72429489660,14750,14750,14750,14750,0
|
|
20240418,180200,72429489660,14750,14750,14750,14750,0
|
|
20240418,180100,72429489660,14750,14750,14750,14750,0
|
|
20240418,180000,72429489660,14750,14750,14750,14750,0
|
|
20240418,175900,72429489660,14750,14750,14750,14750,0
|
|
20240418,175800,72429489660,14750,14750,14750,14750,0
|
|
20240418,175700,72429489660,14750,14750,14750,14750,0
|
|
20240418,175600,72429489660,14750,14750,14750,14750,0
|
|
20240418,175500,72429489660,14750,14750,14750,14750,0
|
|
20240418,175400,72429489660,14750,14750,14750,14750,0
|
|
20240418,175300,72429489660,14750,14750,14750,14750,0
|
|
20240418,175200,72429489660,14750,14750,14750,14750,0
|
|
20240418,175100,72429489660,14750,14750,14750,14750,0
|
|
20240418,175000,72429489660,14750,14750,14750,14750,0
|
|
20240418,174900,72429489660,14750,14750,14750,14750,0
|
|
20240418,174800,72429489660,14750,14750,14750,14750,0
|
|
20240418,174700,72429489660,14750,14750,14750,14750,0
|
|
20240418,174600,72429489660,14750,14750,14750,14750,0
|
|
20240418,174500,72429489660,14750,14750,14750,14750,0
|
|
20240418,174400,72429489660,14750,14750,14750,14750,74979
|
|
20240418,174300,72429489660,14750,14750,14750,14750,0
|
|
20240418,174200,72429489660,14750,14750,14750,14750,0
|
|
20240418,174100,72429489660,14750,14750,14750,14750,0
|
|
20240418,174000,72429489660,14750,14750,14750,14750,0
|
|
20240418,173900,72429489660,14750,14750,14750,14750,0
|
|
20240418,173800,72429489660,14750,14750,14750,14750,0
|
|
20240418,173700,72429489660,14750,14750,14750,14750,0
|
|
20240418,173600,72429489660,14750,14750,14750,14750,0
|
|
20240418,173500,72429489660,14750,14750,14750,14750,0
|
|
20240418,173400,72429489660,14750,14750,14750,14750,0
|
|
20240418,173300,72429489660,14750,14750,14750,14750,0
|
|
20240418,173200,72429489660,14750,14750,14750,14750,0
|
|
20240418,173100,72429489660,14750,14750,14750,14750,0
|
|
20240418,173000,72429489660,14750,14750,14750,14750,0
|
|
20240418,172900,72429489660,14750,14750,14750,14750,0
|
|
20240418,172800,72429489660,14750,14750,14750,14750,0
|
|
20240418,172700,72429489660,14750,14750,14750,14750,0
|
|
20240418,172600,72429489660,14750,14750,14750,14750,0
|
|
20240418,172500,72429489660,14750,14750,14750,14750,0
|
|
20240418,172400,72429489660,14750,14750,14750,14750,0
|
|
20240418,172300,72429489660,14750,14750,14750,14750,0
|
|
20240418,172200,72429489660,14750,14750,14750,14750,0
|
|
20240418,172100,72429489660,14750,14750,14750,14750,0
|
|
20240418,172000,72429489660,14750,14750,14750,14750,0
|
|
20240418,171900,72429489660,14750,14750,14750,14750,0
|
|
20240418,171800,72429489660,14750,14750,14750,14750,0
|
|
20240418,171700,72429489660,14750,14750,14750,14750,0
|
|
20240418,171600,72429489660,14750,14750,14750,14750,0
|
|
20240418,171500,72429489660,14750,14750,14750,14750,0
|
|
20240418,171400,72429489660,14750,14750,14750,14750,74979
|
|
20240418,171300,72429489660,14750,14750,14750,14750,0
|
|
20240418,171200,72429489660,14750,14750,14750,14750,0
|
|
20240418,171100,72429489660,14750,14750,14750,14750,0
|
|
20240418,171000,72429489660,14750,14750,14750,14750,0
|
|
20240418,170900,72429489660,14750,14750,14750,14750,0
|
|
20240418,170800,72429489660,14750,14750,14750,14750,0
|
|
20240418,170700,72429489660,14750,14750,14750,14750,0
|
|
20240418,170600,72429489660,14750,14750,14750,14750,0
|
|
20240418,170500,72429489660,14750,14750,14750,14750,0
|
|
20240418,170400,72429489660,14750,14750,14750,14750,0
|
|
20240418,170300,72429489660,14750,14750,14750,14750,0
|
|
20240418,170200,72429489660,14750,14750,14750,14750,0
|
|
20240418,170100,72429489660,14750,14750,14750,14750,0
|
|
20240418,170000,72429489660,14750,14750,14750,14750,0
|
|
20240418,165900,72429489660,14750,14750,14750,14750,0
|
|
20240418,165800,72429489660,14750,14750,14750,14750,0
|
|
20240418,165700,72429489660,14750,14750,14750,14750,0
|
|
20240418,165600,72429489660,14750,14750,14750,14750,0
|
|
20240418,165500,72429489660,14750,14750,14750,14750,0
|
|
20240418,165400,72429489660,14750,14750,14750,14750,0
|
|
20240418,165300,72429489660,14750,14750,14750,14750,0
|
|
20240418,165200,72429489660,14750,14750,14750,14750,0
|
|
20240418,165100,72429489660,14750,14750,14750,14750,0
|
|
20240418,165000,72429489660,14750,14750,14750,14750,0
|
|
20240418,164900,72429489660,14750,14750,14750,14750,0
|
|
20240418,164800,72429489660,14750,14750,14750,14750,0
|
|
20240418,164700,72429489660,14750,14750,14750,14750,0
|
|
20240418,164600,72429489660,14750,14750,14750,14750,0
|
|
20240418,164500,72429489660,14750,14750,14750,14750,0
|
|
20240418,164400,72429489660,14750,14750,14750,14750,74979
|
|
20240418,164300,72429489660,14750,14750,14750,14750,0
|
|
20240418,164200,72429489660,14750,14750,14750,14750,0
|
|
20240418,164100,72429489660,14750,14750,14750,14750,0
|
|
20240418,164000,72429489660,14750,14750,14750,14750,0
|
|
20240418,163900,72429489660,14750,14750,14750,14750,0
|
|
20240418,163800,72429489660,14750,14750,14750,14750,0
|
|
20240418,163700,72429489660,14750,14750,14750,14750,0
|
|
20240418,163600,72429489660,14750,14750,14750,14750,0
|
|
20240418,163500,72429489660,14750,14750,14750,14750,0
|
|
20240418,163400,72429489660,14750,14750,14750,14750,0
|
|
20240418,163300,72429489660,14750,14750,14750,14750,0
|
|
20240418,163200,72429489660,14750,14750,14750,14750,0
|
|
20240418,163100,72429489660,14750,14750,14750,14750,0
|
|
20240418,163000,72429489660,14750,14750,14750,14750,0
|
|
20240418,162900,72429489660,14750,14750,14750,14750,0
|
|
20240418,162800,72429489660,14750,14750,14750,14750,0
|
|
20240418,162700,72429489660,14750,14750,14750,14750,0
|
|
20240418,162600,72429489660,14750,14750,14750,14750,0
|
|
20240418,162500,72429489660,14750,14750,14750,14750,0
|
|
20240418,162400,72429489660,14750,14750,14750,14750,0
|
|
20240418,162300,72429489660,14750,14750,14750,14750,0
|
|
20240418,162200,72429489660,14750,14750,14750,14750,0
|
|
20240418,162100,72429489660,14750,14750,14750,14750,0
|
|
20240418,162000,72429489660,14750,14750,14750,14750,0
|
|
20240418,161900,72429489660,14750,14750,14750,14750,0
|
|
20240418,161800,72429489660,14750,14750,14750,14750,0
|
|
20240418,161700,72429489660,14750,14750,14750,14750,0
|
|
20240418,161600,72429489660,14750,14750,14750,14750,0
|
|
20240418,161500,72429489660,14750,14750,14750,14750,0
|
|
20240418,161400,72429489660,14750,14750,14750,14750,74979
|
|
20240418,161300,72429489660,14750,14750,14750,14750,0
|
|
20240418,161200,72429489660,14750,14750,14750,14750,0
|
|
20240418,161100,72429489660,14750,14750,14750,14750,0
|
|
20240418,161000,72429489660,14750,14750,14750,14750,0
|
|
20240418,160900,72429489660,14750,14750,14750,14750,0
|
|
20240418,160800,72429489660,14750,14750,14750,14750,0
|
|
20240418,160700,72429489660,14750,14750,14750,14750,0
|
|
20240418,160600,72429489660,14750,14750,14750,14750,0
|
|
20240418,160500,72429489660,14750,14750,14750,14750,0
|
|
20240418,160400,72429489660,14750,14750,14750,14750,0
|
|
20240418,160300,72429489660,14750,14750,14750,14750,0
|
|
20240418,160200,72429489660,14750,14750,14750,14750,0
|
|
20240418,160100,72429489660,14750,14750,14750,14750,0
|
|
20240418,160000,72429489660,14750,14750,14750,14750,0
|
|
20240418,155900,72429489660,14750,14750,14750,14750,0
|
|
20240418,155800,72429489660,14750,14750,14750,14750,0
|
|
20240418,155700,72429489660,14750,14750,14750,14750,0
|
|
20240418,155600,72429489660,14750,14750,14750,14750,0
|
|
20240418,155500,72429489660,14750,14750,14750,14750,0
|
|
20240418,155400,72429489660,14750,14750,14750,14750,0
|
|
20240418,155300,72429489660,14750,14750,14750,14750,0
|
|
20240418,155200,72429489660,14750,14750,14750,14750,0
|
|
20240418,155100,72429489660,14750,14750,14750,14750,0
|
|
20240418,155000,72429489660,14750,14750,14750,14750,0
|
|
20240418,154900,72429489660,14750,14750,14750,14750,0
|
|
20240418,154800,72429489660,14750,14750,14750,14750,0
|
|
20240418,154700,72429489660,14750,14750,14750,14750,0
|
|
20240418,154600,72429489660,14750,14750,14750,14750,0
|
|
20240418,154500,72429489660,14750,14750,14750,14750,0
|
|
20240418,154400,72429489660,14750,14750,14750,14750,74979
|
|
20240418,154300,72429489660,14750,14750,14750,14750,0
|
|
20240418,154200,72429489660,14750,14750,14750,14750,0
|
|
20240418,154100,72429489660,14750,14750,14750,14750,0
|
|
20240418,154000,72429489660,14750,14750,14750,14750,0
|
|
20240418,153900,72429489660,14750,14750,14750,14750,0
|
|
20240418,153800,72429489660,14750,14750,14750,14750,0
|
|
20240418,153700,72429489660,14750,14750,14750,14750,0
|
|
20240418,153600,72429489660,14750,14750,14750,14750,0
|
|
20240418,153500,72429489660,14750,14750,14750,14750,0
|
|
20240418,153400,72429489660,14750,14750,14750,14750,0
|
|
20240418,153300,72429489660,14750,14750,14750,14750,0
|
|
20240418,153200,72429489660,14750,14750,14750,14750,0
|
|
20240418,153100,72429489660,14750,14750,14750,14750,0
|
|
20240418,153000,72429489660,14750,14750,14750,14750,74979
|
|
20240418,152900,71323549410,14750,14750,14750,14750,0
|
|
20240418,152800,71323549410,14750,14750,14750,14750,0
|
|
20240418,152700,71323549410,14750,14750,14750,14750,0
|
|
20240418,152600,71323549410,14750,14750,14750,14750,0
|
|
20240418,152500,71323549410,14750,14750,14750,14750,0
|
|
20240418,152400,71323549410,14750,14750,14750,14750,0
|
|
20240418,152300,71323549410,14750,14750,14750,14750,0
|
|
20240418,152200,71323549410,14750,14750,14750,14750,0
|
|
20240418,152100,71323549410,14750,14750,14750,14750,0
|
|
20240418,152000,71323549410,14750,14750,14750,14750,0
|
|
20240418,151900,71323549410,14750,14760,14790,14740,37314
|
|
20240418,151800,70772966700,14760,14790,14820,14750,19731
|
|
20240418,151700,70481055790,14800,14810,14810,14750,34440
|
|
20240418,151600,69971931030,14810,14820,14840,14810,7935
|
|
20240418,151500,69854314010,14830,14820,14840,14820,8062
|
|
20240418,151400,69734799120,14820,14820,14840,14790,19069
|
|
20240418,151300,69452410080,14820,14840,14840,14820,9571
|
|
20240418,151200,69310489910,14840,14840,14850,14830,6039
|
|
20240418,151100,69220870660,14850,14860,14860,14840,7035
|
|
20240418,151000,69116412500,14860,14870,14870,14850,3204
|
|
20240418,150900,69068796990,14870,14870,14880,14840,13876
|
|
20240418,150800,68862513750,14870,14820,14870,14820,6212
|
|
20240418,150700,68770346060,14820,14800,14830,14780,12262
|
|
20240418,150600,68588803270,14800,14860,14880,14800,27693
|
|
20240418,150500,68178243610,14860,14820,14870,14810,9987
|
|
20240418,150400,68030139410,14830,14830,14850,14800,20905
|
|
20240418,150300,67720135210,14830,14800,14850,14730,53278
|
|
20240418,150200,66933031600,14810,14910,14920,14740,125865
|
|
20240418,150100,65064622500,14920,14960,14960,14920,21431
|
|
20240418,150000,64744602570,14960,14980,14980,14960,8701
|
|
20240418,145900,64614361020,14980,14990,15000,14980,5466
|
|
20240418,145800,64532452490,14990,14970,14990,14970,1885
|
|
20240418,145700,64504220700,14970,14990,14990,14960,5920
|
|
20240418,145600,64415568960,14980,15000,15010,14980,8817
|
|
20240418,145500,64283311330,15010,15010,15020,15000,2561
|
|
20240418,145400,64244875360,15020,15010,15020,15010,1651
|
|
20240418,145300,64220082580,15010,15020,15040,15000,8509
|
|
20240418,145200,64092308680,15030,15040,15040,15010,6616
|
|
20240418,145100,63992913820,15030,15000,15030,14990,9274
|
|
20240418,145000,63853718230,15000,15000,15000,14990,1053
|
|
20240418,144900,63837924560,14990,15000,15000,14980,3755
|
|
20240418,144800,63781652130,14990,15000,15000,14990,1488
|
|
20240418,144700,63759345390,15000,15000,15000,14990,2678
|
|
20240418,144600,63719194810,15000,14990,15000,14980,1667
|
|
20240418,144500,63694207160,15000,14990,15000,14980,2155
|
|
20240418,144400,63661905020,14990,14970,14990,14970,1896
|
|
20240418,144300,63633509500,14970,14970,14980,14970,2393
|
|
20240418,144200,63597681610,14970,14970,14980,14960,2458
|
|
20240418,144100,63560891600,14970,14970,14980,14960,4440
|
|
20240418,144000,63494403650,14960,14960,14970,14950,3504
|
|
20240418,143900,63441996780,14960,14960,14960,14950,1129
|
|
20240418,143800,63425112510,14950,14930,14950,14920,5139
|
|
20240418,143700,63348405260,14930,14960,14970,14920,6582
|
|
20240418,143600,63250126520,14960,14930,14970,14920,6671
|
|
20240418,143500,63150532840,14920,14940,14940,14920,9300
|
|
20240418,143400,63011677780,14930,14950,14950,14930,10027
|
|
20240418,143300,62861924630,14940,14970,14970,14930,18465
|
|
20240418,143200,62585884230,14970,14970,14970,14960,5180
|
|
20240418,143100,62508378200,14970,14980,14980,14960,6691
|
|
20240418,143000,62408255560,14980,14990,14990,14970,2477
|
|
20240418,142900,62371155640,14980,14980,14990,14980,905
|
|
20240418,142800,62357597740,14980,15000,15000,14980,4818
|
|
20240418,142700,62285407590,14990,14990,15000,14980,2114
|
|
20240418,142600,62253715280,14980,14980,14990,14980,596
|
|
20240418,142500,62244786670,14980,14970,14990,14970,4852
|
|
20240418,142400,62172101810,14970,14980,14980,14970,1728
|
|
20240418,142300,62146225420,14970,15010,15010,14970,4670
|
|
20240418,142200,62076219990,15010,15000,15010,14960,6912
|
|
20240418,142100,61972642400,15000,14970,15000,14960,3831
|
|
20240418,142000,61915214040,14980,14970,14980,14950,3219
|
|
20240418,141900,61867046060,14960,14960,14970,14960,3558
|
|
20240418,141800,61813817080,14960,14980,14980,14960,6874
|
|
20240418,141700,61710948100,14970,14970,14980,14960,1474
|
|
20240418,141600,61688886200,14970,14950,14980,14950,2803
|
|
20240418,141500,61646963420,14960,14980,14980,14940,28060
|
|
20240418,141400,61227353570,14980,14980,14980,14970,2276
|
|
20240418,141300,61193275060,14980,14980,14980,14970,8768
|
|
20240418,141200,61061946690,14990,14990,15000,14980,5388
|
|
20240418,141100,60981167100,14980,15000,15000,14980,11903
|
|
20240418,141000,60802796300,15000,15010,15010,14990,6660
|
|
20240418,140900,60702907820,15010,15010,15040,15000,10117
|
|
20240418,140800,60551052720,15020,15030,15040,15010,4379
|
|
20240418,140700,60485243590,15040,15020,15040,15020,829
|
|
20240418,140600,60472781740,15050,15010,15050,15010,1465
|
|
20240418,140500,60450750820,15030,15040,15050,15000,4454
|
|
20240418,140400,60383831860,15030,15040,15040,15010,2343
|
|
20240418,140300,60348609890,15030,15020,15040,15020,2321
|
|
20240418,140200,60313718630,15030,15020,15040,15020,2025
|
|
20240418,140100,60283298900,15010,15010,15020,15000,1165
|
|
20240418,140000,60265822980,15010,14990,15010,14980,3021
|
|
20240418,135900,60220534270,14990,15020,15040,14990,14854
|
|
20240418,135800,59997708000,15020,15020,15020,15000,8367
|
|
20240418,135700,59872133190,15010,15040,15040,15010,10917
|
|
20240418,135600,59708138730,15040,15040,15050,15040,2797
|
|
20240418,135500,59666069760,15040,15060,15060,15040,2225
|
|
20240418,135400,59632589340,15060,15060,15060,15040,3846
|
|
20240418,135300,59574710490,15050,15060,15070,15050,4139
|
|
20240418,135200,59512392530,15060,15070,15070,15050,2433
|
|
20240418,135100,59475750540,15070,15090,15100,15070,2699
|
|
20240418,135000,59435031370,15100,15080,15120,15080,3627
|
|
20240418,134900,59380239980,15110,15090,15110,15050,14040
|
|
20240418,134800,59168448060,15100,15040,15100,15040,9361
|
|
20240418,134700,59027222160,15040,15040,15060,15030,1854
|
|
20240418,134600,58999336480,15030,15030,15050,15030,978
|
|
20240418,134500,58984634940,15030,15030,15050,15030,6236
|
|
20240418,134400,58890877050,15040,15040,15040,15030,582
|
|
20240418,134300,58882126430,15040,15020,15040,15020,603
|
|
20240418,134200,58873064940,15020,15010,15030,15010,4110
|
|
20240418,134100,58811350480,15020,15000,15020,14990,601
|
|
20240418,134000,58802335060,15000,15000,15020,14990,2326
|
|
20240418,133900,58767452600,15000,15020,15030,15000,6459
|
|
20240418,133800,58670514140,15020,15030,15030,15020,961
|
|
20240418,133700,58656079080,15030,15020,15030,15000,3291
|
|
20240418,133600,58606692210,15020,15030,15030,15000,4366
|
|
20240418,133500,58541148940,15020,15020,15030,15010,4143
|
|
20240418,133400,58478929430,15030,15010,15030,15010,2194
|
|
20240418,133300,58445972690,15010,15030,15030,15010,4916
|
|
20240418,133200,58372150010,15030,15030,15040,15020,966
|
|
20240418,133100,58357631220,15030,15020,15050,15020,1964
|
|
20240418,133000,58328106900,15020,15020,15030,15020,2188
|
|
20240418,132900,58295238760,15020,15020,15040,15020,3116
|
|
20240418,132800,58248408720,15020,15010,15030,15010,1739
|
|
20240418,132700,58222294780,15010,15030,15030,15000,5783
|
|
20240418,132600,58135487630,15030,15010,15030,15010,1371
|
|
20240418,132500,58114895010,15020,15010,15020,15000,3373
|
|
20240418,132400,58064268720,15020,15030,15030,15010,674
|
|
20240418,132300,58054150260,15030,14990,15030,14990,1442
|
|
20240418,132200,58032505530,14980,15010,15030,14980,10986
|
|
20240418,132100,57867790540,15020,15000,15060,15000,5300
|
|
20240418,132000,57788200780,15000,14980,15000,14980,13532
|
|
20240418,131900,57585300400,14980,15050,15070,14960,51997
|
|
20240418,131800,56804999200,15060,15080,15090,15050,8326
|
|
20240418,131700,56679568570,15080,15070,15080,15070,3049
|
|
20240418,131600,56633613810,15070,15070,15080,15060,6302
|
|
20240418,131500,56538649400,15070,15110,15110,15070,9779
|
|
20240418,131400,56391114910,15120,15100,15120,15100,4862
|
|
20240418,131300,56317685880,15100,15090,15130,15090,2336
|
|
20240418,131200,56282403520,15090,15090,15100,15080,3613
|
|
20240418,131100,56227889880,15100,15110,15120,15090,4245
|
|
20240418,131000,56163772190,15100,15100,15110,15090,5867
|
|
20240418,130900,56075189330,15100,15140,15140,15100,4626
|
|
20240418,130800,56005269800,15130,15120,15150,15120,6281
|
|
20240418,130700,55910249860,15120,15110,15140,15110,6385
|
|
20240418,130600,55813656020,15110,15080,15140,15080,6755
|
|
20240418,130500,55711619840,15080,15170,15200,15070,35922
|
|
20240418,130400,55167993650,15180,15230,15240,15160,21879
|
|
20240418,130300,54835570080,15220,15200,15230,15140,24130
|
|
20240418,130200,54469169470,15190,15160,15260,15150,70121
|
|
20240418,130100,53403078230,15150,15150,15160,15130,4770
|
|
20240418,130000,53330843800,15150,15160,15170,15150,4780
|
|
20240418,125900,53258400060,15160,15160,15170,15150,2088
|
|
20240418,125800,53226746480,15160,15130,15170,15130,5411
|
|
20240418,125700,53144746940,15130,15140,15140,15120,2963
|
|
20240418,125600,53099927160,15140,15150,15160,15130,3094
|
|
20240418,125500,53053067400,15140,15160,15170,15140,7997
|
|
20240418,125400,52931840380,15160,15160,15170,15150,8340
|
|
20240418,125300,52805463300,15160,15150,15160,15140,7998
|
|
20240418,125200,52684276840,15150,15150,15160,15130,8230
|
|
20240418,125100,52559627590,15150,15120,15150,15110,11459
|
|
20240418,125000,52386227190,15120,15130,15130,15110,1118
|
|
20240418,124900,52369325380,15130,15100,15140,15100,14467
|
|
20240418,124800,52150640040,15100,15110,15110,15090,6992
|
|
20240418,124700,52045051080,15120,15100,15120,15100,6774
|
|
20240418,124600,51942696670,15100,15110,15110,15090,2060
|
|
20240418,124500,51911590220,15110,15100,15110,15090,1113
|
|
20240418,124400,51894783380,15090,15080,15100,15080,3087
|
|
20240418,124300,51848199120,15080,15090,15090,15070,2258
|
|
20240418,124200,51814146110,15080,15080,15090,15080,683
|
|
20240418,124100,51803845810,15080,15090,15090,15070,1574
|
|
20240418,124000,51780115390,15080,15090,15090,15080,1786
|
|
20240418,123900,51753177710,15090,15130,15130,15080,7362
|
|
20240418,123800,51641992230,15130,15140,15140,15120,5290
|
|
20240418,123700,51561955870,15140,15120,15140,15080,6811
|
|
20240418,123600,51458982350,15120,15100,15130,15100,4572
|
|
20240418,123500,51389852830,15100,15110,15120,15100,2500
|
|
20240418,123400,51352079890,15110,15130,15150,15110,20236
|
|
20240418,123300,51045810410,15130,15110,15130,15100,10538
|
|
20240418,123200,50886478880,15110,15110,15120,15100,5863
|
|
20240418,123100,50797894700,15110,15050,15110,15050,11631
|
|
20240418,123000,50622569440,15040,15060,15060,15040,7957
|
|
20240418,122900,50502833350,15060,15060,15070,15050,2326
|
|
20240418,122800,50467802400,15070,15070,15080,15060,3212
|
|
20240418,122700,50419397190,15070,15060,15070,15060,4809
|
|
20240418,122600,50346928430,15060,15060,15070,15060,1891
|
|
20240418,122500,50318449460,15060,15080,15090,15060,5320
|
|
20240418,122400,50238247950,15090,15070,15090,15070,3092
|
|
20240418,122300,50191607890,15080,15060,15080,15060,1104
|
|
20240418,122200,50174970580,15060,15070,15070,15060,1603
|
|
20240418,122100,50150826320,15070,15070,15080,15070,1810
|
|
20240418,122000,50123539510,15080,15070,15080,15060,2469
|
|
20240418,121900,50086344730,15080,15060,15090,15060,1652
|
|
20240418,121800,50061436560,15090,15090,15100,15060,8277
|
|
20240418,121700,49936729440,15090,15080,15090,15080,1682
|
|
20240418,121600,49911357190,15080,15100,15100,15080,3786
|
|
20240418,121500,49854253600,15100,15100,15110,15080,5333
|
|
20240418,121400,49773714260,15100,15100,15110,15070,4100
|
|
20240418,121300,49711859800,15100,15100,15100,15080,5092
|
|
20240418,121200,49635018650,15100,15100,15110,15090,11609
|
|
20240418,121100,49459673260,15090,15060,15090,15060,3632
|
|
20240418,121000,49404893560,15060,15080,15080,15050,1778
|
|
20240418,120900,49378120190,15060,15070,15080,15050,2100
|
|
20240418,120800,49346471860,15070,15060,15090,15040,3932
|
|
20240418,120700,49287225070,15040,15050,15060,15040,2431
|
|
20240418,120600,49250639510,15060,15040,15070,15040,5831
|
|
20240418,120500,49162845580,15040,15050,15060,15030,2501
|
|
20240418,120400,49125220020,15050,15040,15060,15040,1966
|
|
20240418,120300,49095630540,15040,15040,15050,15040,2157
|
|
20240418,120200,49063177200,15040,15040,15040,15030,818
|
|
20240418,120100,49050874520,15040,15040,15050,15030,1176
|
|
20240418,120000,49033189040,15040,14980,15040,14980,1455
|
|
20240418,115900,49011363510,14990,14990,14990,14980,2638
|
|
20240418,115800,48971833430,14990,15000,15000,14990,2005
|
|
20240418,115700,48941775370,15000,15000,15000,14980,1305
|
|
20240418,115600,48922210800,14980,15010,15010,14980,2914
|
|
20240418,115500,48878509320,15010,14990,15010,14980,4262
|
|
20240418,115400,48814616060,14990,15010,15010,14990,5208
|
|
20240418,115300,48736496360,15010,15030,15030,15000,5491
|
|
20240418,115200,48654054310,15030,15010,15050,15000,2634
|
|
20240418,115100,48614500700,15000,15000,15010,14990,2955
|
|
20240418,115000,48570194430,15000,15010,15020,14990,6832
|
|
20240418,114900,48467696100,15010,15030,15030,15000,5373
|
|
20240418,114800,48387018770,15030,15060,15070,15030,4219
|
|
20240418,114700,48323519990,15050,15070,15070,15050,1899
|
|
20240418,114600,48294920560,15070,15050,15070,15050,1837
|
|
20240418,114500,48267251390,15050,15040,15050,15040,1305
|
|
20240418,114400,48247614630,15030,15010,15070,14990,4802
|
|
20240418,114300,48175443100,14980,15100,15110,14980,27310
|
|
20240418,114200,47764531380,15110,15100,15120,15100,2809
|
|
20240418,114100,47722098970,15100,15120,15130,15090,7101
|
|
20240418,114000,47614827570,15120,15130,15170,15110,37583
|
|
20240418,113900,47045693340,15130,15110,15130,15090,17576
|
|
20240418,113800,46780043190,15110,15060,15110,15060,14233
|
|
20240418,113700,46565312800,15060,15070,15070,15060,2132
|
|
20240418,113600,46533201470,15070,15050,15070,15050,3340
|
|
20240418,113500,46482882910,15060,15060,15070,15050,5622
|
|
20240418,113400,46398209460,15030,15000,15070,14990,8658
|
|
20240418,113300,46268024160,15000,15020,15020,15000,3617
|
|
20240418,113200,46213724750,15020,15030,15030,15020,1416
|
|
20240418,113100,46192451540,15020,15030,15040,15020,3363
|
|
20240418,113000,46141903050,15030,15050,15060,15020,1103
|
|
20240418,112900,46125312720,15050,15010,15060,14990,12762
|
|
20240418,112800,45933425280,15010,14990,15020,14990,1896
|
|
20240418,112700,45904990190,14990,15000,15020,14990,4379
|
|
20240418,112600,45839283500,15010,15020,15020,15000,2875
|
|
20240418,112500,45796127060,15010,15000,15030,15000,3306
|
|
20240418,112400,45746487990,15000,14970,15000,14970,4585
|
|
20240418,112300,45677750900,14970,14970,14980,14960,2128
|
|
20240418,112200,45645892420,14970,14950,14970,14940,1735
|
|
20240418,112100,45619946230,14950,14950,14950,14930,2090
|
|
20240418,112000,45588717790,14940,14940,14960,14920,1939
|
|
20240418,111900,45559744590,14930,14960,14960,14910,3992
|
|
20240418,111800,45500138490,14960,14940,14970,14930,2673
|
|
20240418,111700,45460203540,14940,14890,14950,14870,14601
|
|
20240418,111600,45242647940,14890,14860,14900,14860,7917
|
|
20240418,111500,45124793910,14870,14930,14930,14850,53898
|
|
20240418,111400,44322356990,14910,14950,14950,14910,27075
|
|
20240418,111300,43918321560,14950,14960,14970,14940,8178
|
|
20240418,111200,43796067030,14970,14960,14980,14940,11745
|
|
20240418,111100,43620373980,14960,14940,14960,14930,14392
|
|
20240418,111000,43405376730,14930,14970,14970,14930,29255
|
|
20240418,110900,42968135660,14970,15000,15020,14970,9639
|
|
20240418,110800,42823691050,15030,15000,15030,15000,9392
|
|
20240418,110700,42682603180,15010,14990,15010,14980,3628
|
|
20240418,110600,42628227630,14980,14970,15000,14960,9579
|
|
20240418,110500,42484732260,14970,14950,14970,14950,10295
|
|
20240418,110400,42330747210,14950,14970,14980,14950,15918
|
|
20240418,110300,42092552200,14980,14960,15000,14960,8498
|
|
20240418,110200,41965260770,14960,15000,15030,14960,33963
|
|
20240418,110100,41456412090,15000,15050,15080,15000,34958
|
|
20240418,110000,40931558710,15050,15070,15090,15040,9171
|
|
20240418,105900,40793531510,15070,15090,15100,15060,7726
|
|
20240418,105800,40677045650,15090,15100,15110,15090,2232
|
|
20240418,105700,40643344990,15100,15130,15140,15100,1673
|
|
20240418,105600,40618054560,15130,15140,15150,15120,1262
|
|
20240418,105500,40598957800,15150,15160,15160,15130,7182
|
|
20240418,105400,40490118910,15160,15090,15160,15090,10248
|
|
20240418,105300,40335132490,15090,15080,15090,15070,3202
|
|
20240418,105200,40286852800,15090,15060,15100,15060,4341
|
|
20240418,105100,40221411190,15050,15070,15070,15050,2677
|
|
20240418,105000,40181109150,15070,15060,15080,15050,1379
|
|
20240418,104900,40160336400,15060,15090,15110,15060,1815
|
|
20240418,104800,40132959720,15090,15060,15090,15060,2698
|
|
20240418,104700,40092273920,15060,15050,15060,15050,2328
|
|
20240418,104600,40057235600,15050,15030,15060,15030,4113
|
|
20240418,104500,39995373360,15030,15050,15050,15030,7404
|
|
20240418,104400,39884035410,15040,15060,15060,15020,24491
|
|
20240418,104300,39515730130,15060,15070,15110,15060,8585
|
|
20240418,104200,39386362810,15070,15090,15100,15070,17220
|
|
20240418,104100,39126722490,15090,15120,15120,15090,9270
|
|
20240418,104000,38986767430,15100,15110,15120,15100,6271
|
|
20240418,103900,38892015840,15110,15120,15130,15110,5785
|
|
20240418,103800,38804569740,15130,15130,15130,15110,6526
|
|
20240418,103700,38705886500,15120,15150,15150,15120,7062
|
|
20240418,103600,38598983310,15150,15150,15160,15140,2681
|
|
20240418,103500,38558369530,15150,15160,15170,15150,4515
|
|
20240418,103400,38489958660,15170,15160,15180,15150,6457
|
|
20240418,103300,38392095550,15160,15180,15190,15160,5588
|
|
20240418,103200,38307361720,15190,15170,15190,15170,1739
|
|
20240418,103100,38280969400,15170,15160,15180,15150,2780
|
|
20240418,103000,38238804040,15160,15150,15180,15150,4809
|
|
20240418,102900,38165903010,15150,15190,15200,15150,15688
|
|
20240418,102800,37927714850,15190,15160,15200,15150,22823
|
|
20240418,102700,37581310590,15150,15150,15160,15150,2054
|
|
20240418,102600,37550184340,15150,15150,15170,15150,3811
|
|
20240418,102500,37492436300,15150,15160,15160,15140,3837
|
|
20240418,102400,37434305270,15150,15160,15170,15150,3693
|
|
20240418,102300,37378333050,15170,15140,15170,15140,3088
|
|
20240418,102200,37331521830,15140,15170,15180,15140,4007
|
|
20240418,102100,37270803860,15170,15180,15210,15160,17975
|
|
20240418,102000,36997911800,15180,15160,15210,15160,33359
|
|
20240418,101900,36491218650,15160,15180,15180,15150,9087
|
|
20240418,101800,36353436000,15180,15130,15190,15130,12459
|
|
20240418,101700,36164534080,15140,15150,15160,15130,4068
|
|
20240418,101600,36102921930,15150,15120,15150,15100,4280
|
|
20240418,101500,36038187290,15120,15110,15120,15100,4676
|
|
20240418,101400,35967553760,15100,15100,15110,15090,4601
|
|
20240418,101300,35898100330,15100,15100,15110,15090,3655
|
|
20240418,101200,35842913140,15100,15140,15150,15080,11193
|
|
20240418,101100,35673777400,15140,15160,15170,15140,3678
|
|
20240418,101000,35618030040,15160,15150,15170,15140,5005
|
|
20240418,100900,35542187810,15130,15180,15180,15120,11540
|
|
20240418,100800,35367370330,15160,15150,15210,15140,64347
|
|
20240418,100700,34390341370,15150,15120,15160,15110,18199
|
|
20240418,100600,34114782900,15110,15090,15120,15090,6138
|
|
20240418,100500,34022068540,15100,15030,15110,15020,9402
|
|
20240418,100400,33880344150,15030,15030,15060,15030,3019
|
|
20240418,100300,33834941180,15030,15030,15050,15010,6131
|
|
20240418,100200,33742804440,15030,15020,15050,14990,17290
|
|
20240418,100100,33483334800,15010,15110,15110,14990,43685
|
|
20240418,100000,32826469440,15110,15100,15110,15090,6359
|
|
20240418,095900,32730500160,15110,15100,15110,15090,10269
|
|
20240418,095800,32575454540,15100,15130,15130,15100,13188
|
|
20240418,095700,32376235520,15130,15130,15170,15110,10017
|
|
20240418,095600,32224700290,15120,15210,15230,15120,29212
|
|
20240418,095500,31781332740,15220,15140,15230,15130,54666
|
|
20240418,095400,30950774540,15130,15130,15140,15100,12422
|
|
20240418,095300,30763034710,15120,15140,15150,15100,7312
|
|
20240418,095200,30652441500,15140,15120,15150,15070,29720
|
|
20240418,095100,30203734160,15120,15120,15150,15110,8421
|
|
20240418,095000,30076359610,15120,15170,15170,15120,6194
|
|
20240418,094900,29982614340,15140,15170,15180,15130,10599
|
|
20240418,094800,29821941370,15170,15150,15190,15150,10518
|
|
20240418,094700,29662433040,15150,15140,15150,15140,6031
|
|
20240418,094600,29571105240,15140,15140,15140,15120,6610
|
|
20240418,094500,29471088800,15140,15150,15150,15120,4820
|
|
20240418,094400,29398156320,15150,15130,15170,15080,29621
|
|
20240418,094300,28950612300,15130,15190,15200,15130,20359
|
|
20240418,094200,28641974750,15190,15220,15230,15170,26417
|
|
20240418,094100,28240774160,15230,15190,15230,15160,26616
|
|
20240418,094000,27836378320,15180,15160,15210,15160,27277
|
|
20240418,093900,27422134800,15170,15140,15200,15120,45172
|
|
20240418,093800,26736920220,15130,15090,15180,15090,43869
|
|
20240418,093700,26072927330,15090,15120,15130,15050,13660
|
|
20240418,093600,25866855690,15120,15110,15120,15070,34642
|
|
20240418,093500,25343643280,15110,15000,15130,15000,46674
|
|
20240418,093400,24639803580,15000,15010,15030,15000,5695
|
|
20240418,093300,24554327170,15010,14960,15030,14950,12092
|
|
20240418,093200,24373178770,14950,15020,15040,14940,27662
|
|
20240418,093100,23958548940,15030,15010,15050,14990,16923
|
|
20240418,093000,23704544830,15010,15040,15070,15010,22159
|
|
20240418,092900,23371385090,15040,15000,15050,14980,16080
|
|
20240418,092800,23129822640,14970,14950,15010,14930,10436
|
|
20240418,092700,22973685830,14950,14990,15020,14950,14724
|
|
20240418,092600,22753171880,14990,14950,15040,14950,13648
|
|
20240418,092500,22548458930,14950,14940,14990,14920,15559
|
|
20240418,092400,22315931980,14950,14990,15000,14940,14619
|
|
20240418,092300,22097251060,14970,14960,15040,14960,17621
|
|
20240418,092200,21832893620,14970,15030,15050,14960,14869
|
|
20240418,092100,21609886280,15030,14940,15040,14900,61162
|
|
20240418,092000,20696536540,14940,14980,14990,14920,23527
|
|
20240418,091900,20344698550,14980,14950,15030,14930,14725
|
|
20240418,091800,20124111130,14960,14990,14990,14910,37473
|
|
20240418,091700,19564460140,14970,14980,15060,14960,27342
|
|
20240418,091600,19153983690,14980,15050,15080,14950,46416
|
|
20240418,091500,18457929890,15060,15110,15110,15030,16732
|
|
20240418,091400,18205983310,15100,15050,15150,15040,37178
|
|
20240418,091300,17644480380,15050,14980,15100,14950,33643
|
|
20240418,091200,17139398000,14980,15010,15040,14980,25104
|
|
20240418,091100,16762878580,15000,15040,15040,14950,22720
|
|
20240418,091000,16422358510,15030,14970,15070,14940,24733
|
|
20240418,090900,16051259280,15000,15010,15030,14920,38582
|
|
20240418,090800,15473108650,15030,15150,15150,14980,35993
|
|
20240418,090700,14931615750,15160,15070,15220,15060,39160
|
|
20240418,090600,14338619270,15070,15020,15080,14900,71415
|
|
20240418,090500,13269754910,14990,15130,15140,14980,66133
|
|
20240418,090400,12276427620,15140,15190,15280,15000,123322
|
|
20240418,090300,10409857450,15190,15060,15190,15060,32700
|
|
20240418,090200,9915765710,15070,15100,15290,15060,74471
|
|
20240418,090100,8790923560,15090,15360,15390,15090,130918
|
|
20240418,090000,6802254450,15300,15200,15370,15000,323527
|