587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184400,400693667480,14910,14910,14910,14910,105985
|
|
20240419,184300,400693667480,14910,14910,14910,14910,0
|
|
20240419,184200,400693667480,14910,14910,14910,14910,0
|
|
20240419,184100,400693667480,14910,14910,14910,14910,0
|
|
20240419,184000,400693667480,14910,14910,14910,14910,0
|
|
20240419,183900,400693667480,14910,14910,14910,14910,0
|
|
20240419,183800,400693667480,14910,14910,14910,14910,0
|
|
20240419,183700,400693667480,14910,14910,14910,14910,0
|
|
20240419,183600,400693667480,14910,14910,14910,14910,0
|
|
20240419,183500,400693667480,14910,14910,14910,14910,0
|
|
20240419,183400,400693667480,14910,14910,14910,14910,0
|
|
20240419,183300,400693667480,14910,14910,14910,14910,0
|
|
20240419,183200,400693667480,14910,14910,14910,14910,0
|
|
20240419,183100,400693667480,14910,14910,14910,14910,0
|
|
20240419,183000,400693667480,14910,14910,14910,14910,0
|
|
20240419,182900,400693667480,14910,14910,14910,14910,0
|
|
20240419,182800,400693667480,14910,14910,14910,14910,0
|
|
20240419,182700,400693667480,14910,14910,14910,14910,0
|
|
20240419,182600,400693667480,14910,14910,14910,14910,0
|
|
20240419,182500,400693667480,14910,14910,14910,14910,0
|
|
20240419,182400,400693667480,14910,14910,14910,14910,0
|
|
20240419,182300,400693667480,14910,14910,14910,14910,0
|
|
20240419,182200,400693667480,14910,14910,14910,14910,0
|
|
20240419,182100,400693667480,14910,14910,14910,14910,0
|
|
20240419,182000,400693667480,14910,14910,14910,14910,0
|
|
20240419,181900,400693667480,14910,14910,14910,14910,0
|
|
20240419,181800,400693667480,14910,14910,14910,14910,0
|
|
20240419,181700,400693667480,14910,14910,14910,14910,0
|
|
20240419,181600,400693667480,14910,14910,14910,14910,0
|
|
20240419,181500,400693667480,14910,14910,14910,14910,0
|
|
20240419,181400,400693667480,14910,14910,14910,14910,105985
|
|
20240419,181300,400693667480,14910,14910,14910,14910,0
|
|
20240419,181200,400693667480,14910,14910,14910,14910,0
|
|
20240419,181100,400693667480,14910,14910,14910,14910,0
|
|
20240419,181000,400693667480,14910,14910,14910,14910,0
|
|
20240419,180900,400693667480,14910,14910,14910,14910,0
|
|
20240419,180800,400693667480,14910,14910,14910,14910,0
|
|
20240419,180700,400693667480,14910,14910,14910,14910,0
|
|
20240419,180600,400693667480,14910,14910,14910,14910,0
|
|
20240419,180500,400693667480,14910,14910,14910,14910,0
|
|
20240419,180400,400693667480,14910,14910,14910,14910,0
|
|
20240419,180300,400693667480,14910,14910,14910,14910,0
|
|
20240419,180200,400693667480,14910,14910,14910,14910,0
|
|
20240419,180100,400693667480,14910,14910,14910,14910,0
|
|
20240419,180000,400693667480,14910,14910,14910,14910,0
|
|
20240419,175900,400693667480,14910,14910,14910,14910,0
|
|
20240419,175800,400693667480,14910,14910,14910,14910,0
|
|
20240419,175700,400693667480,14910,14910,14910,14910,0
|
|
20240419,175600,400693667480,14910,14910,14910,14910,0
|
|
20240419,175500,400693667480,14910,14910,14910,14910,0
|
|
20240419,175400,400693667480,14910,14910,14910,14910,0
|
|
20240419,175300,400693667480,14910,14910,14910,14910,0
|
|
20240419,175200,400693667480,14910,14910,14910,14910,0
|
|
20240419,175100,400693667480,14910,14910,14910,14910,0
|
|
20240419,175000,400693667480,14910,14910,14910,14910,0
|
|
20240419,174900,400693667480,14910,14910,14910,14910,0
|
|
20240419,174800,400693667480,14910,14910,14910,14910,0
|
|
20240419,174700,400693667480,14910,14910,14910,14910,0
|
|
20240419,174600,400693667480,14910,14910,14910,14910,0
|
|
20240419,174500,400693667480,14910,14910,14910,14910,0
|
|
20240419,174400,400693667480,14910,14910,14910,14910,105985
|
|
20240419,174300,400693667480,14910,14910,14910,14910,0
|
|
20240419,174200,400693667480,14910,14910,14910,14910,0
|
|
20240419,174100,400693667480,14910,14910,14910,14910,0
|
|
20240419,174000,400693667480,14910,14910,14910,14910,0
|
|
20240419,173900,400693667480,14910,14910,14910,14910,0
|
|
20240419,173800,400693667480,14910,14910,14910,14910,0
|
|
20240419,173700,400693667480,14910,14910,14910,14910,0
|
|
20240419,173600,400693667480,14910,14910,14910,14910,0
|
|
20240419,173500,400693667480,14910,14910,14910,14910,0
|
|
20240419,173400,400693667480,14910,14910,14910,14910,0
|
|
20240419,173300,400693667480,14910,14910,14910,14910,0
|
|
20240419,173200,400693667480,14910,14910,14910,14910,0
|
|
20240419,173100,400693667480,14910,14910,14910,14910,0
|
|
20240419,173000,400693667480,14910,14910,14910,14910,0
|
|
20240419,172900,400693667480,14910,14910,14910,14910,0
|
|
20240419,172800,400693667480,14910,14910,14910,14910,0
|
|
20240419,172700,400693667480,14910,14910,14910,14910,0
|
|
20240419,172600,400693667480,14910,14910,14910,14910,0
|
|
20240419,172500,400693667480,14910,14910,14910,14910,0
|
|
20240419,172400,400693667480,14910,14910,14910,14910,0
|
|
20240419,172300,400693667480,14910,14910,14910,14910,0
|
|
20240419,172200,400693667480,14910,14910,14910,14910,0
|
|
20240419,172100,400693667480,14910,14910,14910,14910,0
|
|
20240419,172000,400693667480,14910,14910,14910,14910,0
|
|
20240419,171900,400693667480,14910,14910,14910,14910,0
|
|
20240419,171800,400693667480,14910,14910,14910,14910,0
|
|
20240419,171700,400693667480,14910,14910,14910,14910,0
|
|
20240419,171600,400693667480,14910,14910,14910,14910,0
|
|
20240419,171500,400693667480,14910,14910,14910,14910,0
|
|
20240419,171400,400693667480,14910,14910,14910,14910,105985
|
|
20240419,171300,400693667480,14910,14910,14910,14910,0
|
|
20240419,171200,400693667480,14910,14910,14910,14910,0
|
|
20240419,171100,400693667480,14910,14910,14910,14910,0
|
|
20240419,171000,400693667480,14910,14910,14910,14910,0
|
|
20240419,170900,400693667480,14910,14910,14910,14910,0
|
|
20240419,170800,400693667480,14910,14910,14910,14910,0
|
|
20240419,170700,400693667480,14910,14910,14910,14910,0
|
|
20240419,170600,400693667480,14910,14910,14910,14910,0
|
|
20240419,170500,400693667480,14910,14910,14910,14910,0
|
|
20240419,170400,400693667480,14910,14910,14910,14910,0
|
|
20240419,170300,400693667480,14910,14910,14910,14910,0
|
|
20240419,170200,400693667480,14910,14910,14910,14910,0
|
|
20240419,170100,400693667480,14910,14910,14910,14910,0
|
|
20240419,170000,400693667480,14910,14910,14910,14910,0
|
|
20240419,165900,400693667480,14910,14910,14910,14910,0
|
|
20240419,165800,400693667480,14910,14910,14910,14910,0
|
|
20240419,165700,400693667480,14910,14910,14910,14910,0
|
|
20240419,165600,400693667480,14910,14910,14910,14910,0
|
|
20240419,165500,400693667480,14910,14910,14910,14910,0
|
|
20240419,165400,400693667480,14910,14910,14910,14910,0
|
|
20240419,165300,400693667480,14910,14910,14910,14910,0
|
|
20240419,165200,400693667480,14910,14910,14910,14910,0
|
|
20240419,165100,400693667480,14910,14910,14910,14910,0
|
|
20240419,165000,400693667480,14910,14910,14910,14910,0
|
|
20240419,164900,400693667480,14910,14910,14910,14910,0
|
|
20240419,164800,400693667480,14910,14910,14910,14910,0
|
|
20240419,164700,400693667480,14910,14910,14910,14910,0
|
|
20240419,164600,400693667480,14910,14910,14910,14910,0
|
|
20240419,164500,400693667480,14910,14910,14910,14910,0
|
|
20240419,164400,400693667480,14910,14910,14910,14910,105985
|
|
20240419,164300,400693667480,14910,14910,14910,14910,0
|
|
20240419,164200,400693667480,14910,14910,14910,14910,0
|
|
20240419,164100,400693667480,14910,14910,14910,14910,0
|
|
20240419,164000,400693667480,14910,14910,14910,14910,0
|
|
20240419,163900,400693667480,14910,14910,14910,14910,0
|
|
20240419,163800,400693667480,14910,14910,14910,14910,0
|
|
20240419,163700,400693667480,14910,14910,14910,14910,0
|
|
20240419,163600,400693667480,14910,14910,14910,14910,0
|
|
20240419,163500,400693667480,14910,14910,14910,14910,0
|
|
20240419,163400,400693667480,14910,14910,14910,14910,0
|
|
20240419,163300,400693667480,14910,14910,14910,14910,0
|
|
20240419,163200,400693667480,14910,14910,14910,14910,0
|
|
20240419,163100,400693667480,14910,14910,14910,14910,0
|
|
20240419,163000,400693667480,14910,14910,14910,14910,0
|
|
20240419,162900,400693667480,14910,14910,14910,14910,0
|
|
20240419,162800,400693667480,14910,14910,14910,14910,0
|
|
20240419,162700,400693667480,14910,14910,14910,14910,0
|
|
20240419,162600,400693667480,14910,14910,14910,14910,0
|
|
20240419,162500,400693667480,14910,14910,14910,14910,0
|
|
20240419,162400,400693667480,14910,14910,14910,14910,0
|
|
20240419,162300,400693667480,14910,14910,14910,14910,0
|
|
20240419,162200,400693667480,14910,14910,14910,14910,0
|
|
20240419,162100,400693667480,14910,14910,14910,14910,0
|
|
20240419,162000,400693667480,14910,14910,14910,14910,0
|
|
20240419,161900,400693667480,14910,14910,14910,14910,0
|
|
20240419,161800,400693667480,14910,14910,14910,14910,0
|
|
20240419,161700,400693667480,14910,14910,14910,14910,0
|
|
20240419,161600,400693667480,14910,14910,14910,14910,0
|
|
20240419,161500,400693667480,14910,14910,14910,14910,0
|
|
20240419,161400,400693667480,14910,14910,14910,14910,105985
|
|
20240419,161300,400693667480,14910,14910,14910,14910,0
|
|
20240419,161200,400693667480,14910,14910,14910,14910,0
|
|
20240419,161100,400693667480,14910,14910,14910,14910,0
|
|
20240419,161000,400693667480,14910,14910,14910,14910,0
|
|
20240419,160900,400693667480,14910,14910,14910,14910,0
|
|
20240419,160800,400693667480,14910,14910,14910,14910,0
|
|
20240419,160700,400693667480,14910,14910,14910,14910,0
|
|
20240419,160600,400693667480,14910,14910,14910,14910,0
|
|
20240419,160500,400693667480,14910,14910,14910,14910,0
|
|
20240419,160400,400693667480,14910,14910,14910,14910,0
|
|
20240419,160300,400693667480,14910,14910,14910,14910,0
|
|
20240419,160200,400693667480,14910,14910,14910,14910,0
|
|
20240419,160100,400693667480,14910,14910,14910,14910,0
|
|
20240419,160000,400693667480,14910,14910,14910,14910,0
|
|
20240419,155900,400693667480,14910,14910,14910,14910,0
|
|
20240419,155800,400693667480,14910,14910,14910,14910,0
|
|
20240419,155700,400693667480,14910,14910,14910,14910,0
|
|
20240419,155600,400693667480,14910,14910,14910,14910,0
|
|
20240419,155500,400693667480,14910,14910,14910,14910,0
|
|
20240419,155400,400693667480,14910,14910,14910,14910,0
|
|
20240419,155300,400693667480,14910,14910,14910,14910,0
|
|
20240419,155200,400693667480,14910,14910,14910,14910,0
|
|
20240419,155100,400693667480,14910,14910,14910,14910,0
|
|
20240419,155000,400693667480,14910,14910,14910,14910,0
|
|
20240419,154900,400693667480,14910,14910,14910,14910,0
|
|
20240419,154800,400693667480,14910,14910,14910,14910,0
|
|
20240419,154700,400693667480,14910,14910,14910,14910,0
|
|
20240419,154600,400693667480,14910,14910,14910,14910,0
|
|
20240419,154500,400693667480,14910,14910,14910,14910,0
|
|
20240419,154400,400693667480,14910,14910,14910,14910,105985
|
|
20240419,154300,400693667480,14910,14910,14910,14910,0
|
|
20240419,154200,400693667480,14910,14910,14910,14910,0
|
|
20240419,154100,400693667480,14910,14910,14910,14910,0
|
|
20240419,154000,400693667480,14910,14910,14910,14910,0
|
|
20240419,153900,400693667480,14910,14910,14910,14910,0
|
|
20240419,153800,400693667480,14910,14910,14910,14910,0
|
|
20240419,153700,400693667480,14910,14910,14910,14910,0
|
|
20240419,153600,400693667480,14910,14910,14910,14910,0
|
|
20240419,153500,400693667480,14910,14910,14910,14910,0
|
|
20240419,153400,400693667480,14910,14910,14910,14910,0
|
|
20240419,153300,400693667480,14910,14910,14910,14910,0
|
|
20240419,153200,400693667480,14910,14910,14910,14910,0
|
|
20240419,153100,400693667480,14910,14910,14910,14910,0
|
|
20240419,153000,400693667480,14910,14910,14910,14910,105985
|
|
20240419,152900,399113431130,14910,14910,14910,14910,0
|
|
20240419,152800,399113431130,14910,14910,14910,14910,0
|
|
20240419,152700,399113431130,14910,14910,14910,14910,0
|
|
20240419,152600,399113431130,14910,14910,14910,14910,0
|
|
20240419,152500,399113431130,14910,14910,14910,14910,0
|
|
20240419,152400,399113431130,14910,14910,14910,14910,0
|
|
20240419,152300,399113431130,14910,14910,14910,14910,0
|
|
20240419,152200,399113431130,14910,14910,14910,14910,0
|
|
20240419,152100,399113431130,14910,14910,14910,14910,0
|
|
20240419,152000,399113431130,14910,14910,14910,14910,0
|
|
20240419,151900,399113431130,14910,14900,14910,14870,34017
|
|
20240419,151800,398606838690,14890,14870,14900,14850,19058
|
|
20240419,151700,398323589700,14880,14890,14900,14870,14583
|
|
20240419,151600,398106567450,14890,14890,14900,14870,13831
|
|
20240419,151500,397900736420,14880,14860,14910,14850,10838
|
|
20240419,151400,397739547560,14850,14850,14880,14820,30039
|
|
20240419,151300,397293667960,14850,14920,14920,14850,39055
|
|
20240419,151200,396712430150,14910,14970,14970,14910,29279
|
|
20240419,151100,396275018990,14970,14970,14980,14960,8259
|
|
20240419,151000,396151374760,14970,14970,14980,14960,5993
|
|
20240419,150900,396061674480,14960,14980,14990,14960,5801
|
|
20240419,150800,395974842990,14990,14970,15000,14960,7888
|
|
20240419,150700,395856679730,14960,14950,14970,14940,4902
|
|
20240419,150600,395783380240,14940,15000,15000,14940,13884
|
|
20240419,150500,395575636890,14990,14980,15000,14980,3608
|
|
20240419,150400,395521548020,14980,15010,15020,14960,2683
|
|
20240419,150300,395481291330,14960,15010,15020,14960,12903
|
|
20240419,150200,395287893620,15010,15030,15030,15010,3655
|
|
20240419,150100,395232996900,15030,15050,15060,14980,2931
|
|
20240419,150000,395188948200,15050,14950,15050,14930,25819
|
|
20240419,145900,394801870860,14950,14980,14980,14950,8959
|
|
20240419,145800,394667807700,14980,15000,15000,14980,6008
|
|
20240419,145700,394577783020,15000,15000,15000,14990,3835
|
|
20240419,145600,394520280400,15010,15000,15010,14990,1197
|
|
20240419,145500,394502325630,15000,14990,15000,14980,4228
|
|
20240419,145400,394438956490,14990,14980,15000,14980,2998
|
|
20240419,145300,394394030440,14990,14970,15010,14970,6510
|
|
20240419,145200,394296490430,14970,15000,15000,14970,6593
|
|
20240419,145100,394197743300,14990,14980,15000,14970,4634
|
|
20240419,145000,394128314950,14980,14980,14990,14970,6696
|
|
20240419,144900,394028009320,14980,14980,14990,14950,9652
|
|
20240419,144800,393883554500,14980,14980,15000,14970,2757
|
|
20240419,144700,393842245170,14970,14970,15000,14960,5720
|
|
20240419,144600,393756564450,14970,14990,15010,14970,5088
|
|
20240419,144500,393680308800,14990,15010,15030,14980,4716
|
|
20240419,144400,393609571830,14990,15030,15030,14970,10310
|
|
20240419,144300,393454944100,15020,15040,15060,15020,5907
|
|
20240419,144200,393366098170,15040,15040,15040,15030,2875
|
|
20240419,144100,393322882170,15040,15030,15040,15020,3693
|
|
20240419,144000,393267373110,15020,15050,15060,15020,3854
|
|
20240419,143900,393209396820,15010,15070,15070,14980,10147
|
|
20240419,143800,393057072070,15070,15050,15080,15040,2162
|
|
20240419,143700,393024497970,15050,15080,15080,15040,3047
|
|
20240419,143600,392978616490,15090,15100,15120,15080,12914
|
|
20240419,143500,392783695720,15090,15100,15120,15090,14480
|
|
20240419,143400,392565005170,15080,15080,15140,15070,23556
|
|
20240419,143300,392209176390,15070,14970,15090,14970,15684
|
|
20240419,143200,391973210820,14990,14970,15000,14950,3175
|
|
20240419,143100,391925644360,14960,14990,14990,14930,4452
|
|
20240419,143000,391858982940,14990,14900,14990,14900,15531
|
|
20240419,142900,391627010590,14900,14910,14930,14900,3579
|
|
20240419,142800,391573657300,14910,14920,14930,14880,22602
|
|
20240419,142700,391236973940,14920,14960,14960,14920,6102
|
|
20240419,142600,391145871270,14940,14940,14960,14930,3699
|
|
20240419,142500,391090599100,14940,14940,14960,14930,2827
|
|
20240419,142400,391048362370,14930,14990,15000,14930,8981
|
|
20240419,142300,390913938480,15000,14990,15000,14970,2263
|
|
20240419,142200,390880018530,14980,14940,15010,14930,8725
|
|
20240419,142100,390749400500,14930,14940,14950,14920,9670
|
|
20240419,142000,390604962520,14930,14980,14990,14930,18765
|
|
20240419,141900,390324223660,14970,15060,15060,14970,25294
|
|
20240419,141800,389944760020,15070,15060,15080,15050,4054
|
|
20240419,141700,389883685730,15060,15050,15060,15040,3177
|
|
20240419,141600,389835865410,15060,15060,15060,15050,2721
|
|
20240419,141500,389794898900,15060,15070,15070,15060,1251
|
|
20240419,141400,389776053650,15060,15050,15090,15050,3069
|
|
20240419,141300,389729825590,15050,15060,15080,15050,4496
|
|
20240419,141200,389662092110,15070,15090,15090,15060,2102
|
|
20240419,141100,389630397300,15090,15090,15100,15070,5538
|
|
20240419,141000,389546814520,15080,15060,15080,15040,2347
|
|
20240419,140900,389511479050,15060,15070,15090,15060,4717
|
|
20240419,140800,389440333030,15080,15060,15100,15050,4257
|
|
20240419,140700,389376128700,15060,15030,15080,15010,5454
|
|
20240419,140600,389294131520,15000,14970,15030,14960,12742
|
|
20240419,140500,389103348620,14980,14980,14990,14970,10383
|
|
20240419,140400,388947825430,14980,15020,15020,14980,8221
|
|
20240419,140300,388824585640,15010,15000,15030,14990,9587
|
|
20240419,140200,388680758350,15000,15040,15050,15000,14425
|
|
20240419,140100,388464288770,15050,15030,15050,15020,4534
|
|
20240419,140000,388396148710,15030,15040,15050,15010,14307
|
|
20240419,135900,388181136760,15040,15080,15080,15040,5443
|
|
20240419,135800,388099233260,15080,15070,15080,15050,15325
|
|
20240419,135700,387868441440,15070,15090,15090,15060,7230
|
|
20240419,135600,387759501470,15090,15080,15100,15080,2653
|
|
20240419,135500,387719468830,15090,15100,15100,15080,1825
|
|
20240419,135400,387691940770,15100,15110,15110,15080,5143
|
|
20240419,135300,387614306900,15110,15100,15110,15090,1153
|
|
20240419,135200,387596894320,15100,15090,15100,15090,1939
|
|
20240419,135100,387567620920,15100,15080,15100,15070,4037
|
|
20240419,135000,387506727520,15080,15090,15090,15070,3760
|
|
20240419,134900,387450031550,15080,15060,15100,15050,3306
|
|
20240419,134800,387400195870,15080,15070,15080,15050,11771
|
|
20240419,134700,387222924300,15070,15080,15080,15070,5363
|
|
20240419,134600,387142081690,15080,15080,15100,15080,7935
|
|
20240419,134500,387022414440,15080,15090,15090,15060,9191
|
|
20240419,134400,386883872570,15090,15140,15140,15090,4557
|
|
20240419,134300,386815028410,15110,15150,15160,15090,5512
|
|
20240419,134200,386731739060,15150,15150,15170,15140,851
|
|
20240419,134100,386718845220,15170,15130,15190,15120,2319
|
|
20240419,134000,386683664700,15160,15110,15160,15090,4127
|
|
20240419,133900,386621310480,15080,15120,15120,15080,14604
|
|
20240419,133800,386400823720,15120,15140,15150,15120,5350
|
|
20240419,133700,386319863120,15140,15120,15150,15120,3673
|
|
20240419,133600,386264298290,15120,15150,15150,15100,16948
|
|
20240419,133500,386008062930,15150,15190,15190,15150,7313
|
|
20240419,133400,385897187570,15180,15200,15210,15170,11108
|
|
20240419,133300,385728406830,15200,15210,15230,15200,9831
|
|
20240419,133200,385578827820,15210,15170,15220,15160,33056
|
|
20240419,133100,385076297930,15160,15160,15180,15150,7280
|
|
20240419,133000,384965871330,15170,15160,15170,15150,6050
|
|
20240419,132900,384874136800,15160,15160,15180,15150,6078
|
|
20240419,132800,384781957880,15140,15140,15150,15120,12166
|
|
20240419,132700,384597815540,15150,15150,15160,15130,4219
|
|
20240419,132600,384533878030,15150,15160,15170,15150,2933
|
|
20240419,132500,384489413740,15170,15140,15190,15090,15754
|
|
20240419,132400,384250580970,15140,15120,15140,15070,19099
|
|
20240419,132300,383962083230,15120,15130,15130,15120,4792
|
|
20240419,132200,383889624800,15130,15100,15130,15100,4421
|
|
20240419,132100,383822796080,15100,15100,15140,15100,2879
|
|
20240419,132000,383779292490,15130,15130,15150,15080,13798
|
|
20240419,131900,383570664730,15130,15100,15150,15090,5962
|
|
20240419,131800,383480557140,15100,15120,15130,15100,7715
|
|
20240419,131700,383363950260,15120,15100,15140,15100,2931
|
|
20240419,131600,383319646230,15100,15150,15160,15100,12636
|
|
20240419,131500,383128520510,15130,15170,15180,15120,20286
|
|
20240419,131400,382821113000,15170,15140,15170,15120,20190
|
|
20240419,131300,382515332840,15140,15110,15180,15110,43173
|
|
20240419,131200,381861263840,15110,15110,15120,15060,20598
|
|
20240419,131100,381550219370,15110,15020,15120,15020,15806
|
|
20240419,131000,381312134460,15020,15020,15030,15010,2516
|
|
20240419,130900,381274351480,15020,15040,15040,15020,8349
|
|
20240419,130800,381148880200,15050,15060,15060,15030,3552
|
|
20240419,130700,381095446360,15050,15030,15060,15020,7357
|
|
20240419,130600,380984894260,15030,15070,15090,15030,10688
|
|
20240419,130500,380823920160,15060,15070,15080,15050,6602
|
|
20240419,130400,380724502660,15070,15080,15080,15040,5665
|
|
20240419,130300,380639107220,15080,14980,15110,14980,31790
|
|
20240419,130200,380160839710,14980,14980,15000,14970,21148
|
|
20240419,130100,379843978690,14990,15020,15060,14990,41068
|
|
20240419,130000,379226633240,15020,15010,15030,15000,10560
|
|
20240419,125900,379068065280,15010,14990,15020,14990,7396
|
|
20240419,125800,378957078400,14990,14980,15020,14980,16831
|
|
20240419,125700,378704549320,14980,14960,14990,14960,8532
|
|
20240419,125600,378576780890,14960,14980,14990,14960,22595
|
|
20240419,125500,378238422380,14980,14950,14980,14940,19199
|
|
20240419,125400,377951099350,14950,14940,14960,14910,29587
|
|
20240419,125300,377509103350,14940,14870,14940,14840,20273
|
|
20240419,125200,377207519450,14860,14900,14910,14860,21049
|
|
20240419,125100,376894167730,14900,14840,14900,14810,20942
|
|
20240419,125000,376582831870,14810,14910,14920,14780,100332
|
|
20240419,124900,375094493420,14910,14930,14940,14900,18494
|
|
20240419,124800,374818652600,14910,14890,14950,14880,30730
|
|
20240419,124700,374360830640,14900,14980,14990,14860,72211
|
|
20240419,124600,373284690320,14980,14980,15000,14940,30039
|
|
20240419,124500,372835065450,14980,15080,15080,14900,94507
|
|
20240419,124400,371417468550,15060,15080,15130,15030,40998
|
|
20240419,124300,370799481330,15080,15220,15240,15050,100715
|
|
20240419,124200,369273959750,15230,15300,15300,15220,22509
|
|
20240419,124100,368930859990,15300,15250,15310,15250,8595
|
|
20240419,124000,368799692510,15250,15270,15290,15250,11130
|
|
20240419,123900,368629845380,15270,15290,15300,15260,9450
|
|
20240419,123800,368485480670,15290,15310,15320,15290,10817
|
|
20240419,123700,368319884640,15310,15250,15320,15230,25302
|
|
20240419,123600,367933861360,15260,15300,15310,15250,37231
|
|
20240419,123500,367365337470,15310,15300,15320,15290,10864
|
|
20240419,123400,367199156690,15300,15330,15330,15270,50148
|
|
20240419,123300,366431905660,15330,15360,15360,15330,17703
|
|
20240419,123200,366160260910,15350,15360,15390,15350,9715
|
|
20240419,123100,366011043840,15360,15410,15410,15350,10465
|
|
20240419,123000,365850148920,15410,15410,15420,15380,7248
|
|
20240419,122900,365738495630,15410,15450,15450,15410,6798
|
|
20240419,122800,365633592190,15440,15410,15450,15400,6946
|
|
20240419,122700,365526404290,15410,15360,15410,15350,9354
|
|
20240419,122600,365382645060,15350,15390,15400,15320,22292
|
|
20240419,122500,365040194270,15390,15420,15420,15390,5605
|
|
20240419,122400,364953873290,15420,15410,15430,15400,5084
|
|
20240419,122300,364875522940,15410,15470,15470,15390,15617
|
|
20240419,122200,364634518650,15470,15500,15500,15460,19045
|
|
20240419,122100,364339730580,15500,15450,15510,15450,14005
|
|
20240419,122000,364122751810,15480,15460,15500,15440,25830
|
|
20240419,121900,363722873290,15460,15390,15460,15390,11462
|
|
20240419,121800,363546091730,15390,15360,15410,15350,11560
|
|
20240419,121700,363368230850,15350,15360,15370,15340,10612
|
|
20240419,121600,363205347390,15360,15370,15370,15310,14566
|
|
20240419,121500,362981860390,15370,15390,15400,15370,7804
|
|
20240419,121400,362861812070,15400,15440,15450,15380,11782
|
|
20240419,121300,362680323500,15420,15460,15460,15420,13414
|
|
20240419,121200,362473207830,15460,15420,15470,15420,7287
|
|
20240419,121100,362360679850,15420,15350,15430,15350,17428
|
|
20240419,121000,362092739990,15360,15500,15500,15360,29393
|
|
20240419,120900,361638551190,15500,15500,15510,15470,15132
|
|
20240419,120800,361404156550,15500,15500,15520,15440,46699
|
|
20240419,120700,360681316040,15500,15470,15500,15460,58037
|
|
20240419,120600,359782665800,15480,15390,15480,15350,37175
|
|
20240419,120500,359208832850,15390,15340,15410,15340,16171
|
|
20240419,120400,358960123920,15390,15360,15420,15310,17312
|
|
20240419,120300,358694228050,15360,15280,15390,15270,10299
|
|
20240419,120200,358536359690,15280,15300,15350,15270,14845
|
|
20240419,120100,358309294830,15310,15380,15380,15300,25573
|
|
20240419,120000,357916519870,15380,15390,15390,15370,5599
|
|
20240419,115900,357830383590,15390,15370,15400,15370,6729
|
|
20240419,115800,357726867640,15380,15410,15420,15360,21652
|
|
20240419,115700,357393719640,15420,15400,15420,15400,16831
|
|
20240419,115600,357134296700,15390,15360,15410,15360,21903
|
|
20240419,115500,356797230480,15350,15360,15400,15350,22368
|
|
20240419,115400,356453340010,15370,15290,15380,15270,18762
|
|
20240419,115300,356166233080,15300,15260,15340,15250,13910
|
|
20240419,115200,355953486880,15260,15310,15310,15250,34621
|
|
20240419,115100,355424974900,15300,15370,15370,15300,32136
|
|
20240419,115000,354932913880,15370,15340,15370,15300,19241
|
|
20240419,114900,354637773890,15340,15380,15380,15330,13874
|
|
20240419,114800,354424731430,15380,15390,15400,15370,9920
|
|
20240419,114700,354272076520,15400,15370,15420,15370,23228
|
|
20240419,114600,353914445320,15370,15320,15390,15310,16555
|
|
20240419,114500,353660188970,15320,15270,15320,15270,14967
|
|
20240419,114400,353431289420,15270,15310,15340,15260,16301
|
|
20240419,114300,353182133300,15340,15250,15380,15240,23680
|
|
20240419,114200,352820200560,15250,15310,15320,15230,42214
|
|
20240419,114100,352175294880,15310,15360,15370,15270,27350
|
|
20240419,114000,351756647130,15360,15440,15450,15340,41380
|
|
20240419,113900,351119141850,15440,15370,15480,15360,42523
|
|
20240419,113800,350463055310,15370,15420,15420,15340,26326
|
|
20240419,113700,350058302710,15400,15270,15430,15260,42014
|
|
20240419,113600,349413110640,15250,15310,15320,15250,32886
|
|
20240419,113500,348910908190,15320,15340,15350,15210,65951
|
|
20240419,113400,347903034110,15340,15280,15350,15240,49594
|
|
20240419,113300,347143649840,15300,15250,15340,15200,110754
|
|
20240419,113200,345452971090,15250,15490,15500,15230,179628
|
|
20240419,113100,342703194330,15500,15580,15620,15500,54522
|
|
20240419,113000,341854190160,15580,15450,15600,15430,73479
|
|
20240419,112900,340712294200,15450,15550,15580,15440,106874
|
|
20240419,112800,339055797010,15550,15580,15610,15450,129273
|
|
20240419,112700,337048989900,15580,15570,15670,15550,99889
|
|
20240419,112600,335487996650,15560,15690,15730,15450,194067
|
|
20240419,112500,332461288530,15690,16170,16180,15500,301511
|
|
20240419,112400,327701054430,16170,16150,16190,16120,40270
|
|
20240419,112300,327050663360,16130,16250,16260,16090,97352
|
|
20240419,112200,325478076280,16250,16290,16300,16250,8595
|
|
20240419,112100,325338231760,16300,16230,16300,16220,9922
|
|
20240419,112000,325177023880,16240,16280,16280,16230,11329
|
|
20240419,111900,324992958110,16280,16250,16310,16220,13177
|
|
20240419,111800,324778750420,16220,16290,16330,16220,22387
|
|
20240419,111700,324414392920,16290,16300,16300,16270,14637
|
|
20240419,111600,324176044520,16290,16300,16380,16280,34207
|
|
20240419,111500,323617153310,16320,16360,16370,16280,30646
|
|
20240419,111400,323116865520,16360,16290,16400,16280,72370
|
|
20240419,111300,321932915170,16310,16290,16330,16260,34147
|
|
20240419,111200,321376368340,16290,16210,16290,16200,13252
|
|
20240419,111100,321161168910,16210,16300,16300,16210,10875
|
|
20240419,111000,320984548090,16290,16210,16320,16200,42472
|
|
20240419,110900,320292543680,16210,16200,16230,16190,15115
|
|
20240419,110800,320047557250,16200,16250,16260,16170,35219
|
|
20240419,110700,319476484250,16250,16280,16280,16240,11993
|
|
20240419,110600,319281569430,16280,16270,16280,16230,11952
|
|
20240419,110500,319087334400,16270,16290,16310,16260,23055
|
|
20240419,110400,318711855400,16300,16220,16300,16220,9665
|
|
20240419,110300,318554745040,16220,16310,16340,16220,40377
|
|
20240419,110200,317896263290,16300,16250,16320,16230,24898
|
|
20240419,110100,317490790980,16260,16250,16380,16240,102655
|
|
20240419,110000,315815898800,16250,16160,16260,16150,15414
|
|
20240419,105900,315566060710,16150,16210,16210,16150,28865
|
|
20240419,105800,315099209440,16200,16320,16320,16200,29974
|
|
20240419,105700,314612652000,16320,16220,16330,16210,28048
|
|
20240419,105600,314156587230,16210,16150,16270,16150,41384
|
|
20240419,105500,313484970340,16150,16130,16190,16130,21681
|
|
20240419,105400,313134699960,16160,16180,16190,16130,27399
|
|
20240419,105300,312691757780,16170,16090,16200,16070,38386
|
|
20240419,105200,312071934080,16080,16150,16220,16080,107464
|
|
20240419,105100,310338472930,16150,16280,16290,16150,89890
|
|
20240419,105000,308881923630,16280,16310,16310,16200,72965
|
|
20240419,104900,307696739290,16310,16300,16340,16300,25356
|
|
20240419,104800,307282939440,16300,16380,16380,16260,52880
|
|
20240419,104700,306420583110,16380,16370,16380,16320,23060
|
|
20240419,104600,306043698430,16380,16460,16470,16360,51508
|
|
20240419,104500,305199021100,16460,16370,16490,16360,138832
|
|
20240419,104400,302914784530,16360,16250,16380,16220,44723
|
|
20240419,104300,302186464520,16250,16310,16320,16230,45880
|
|
20240419,104200,301439688190,16320,16350,16370,16310,20052
|
|
20240419,104100,301111886700,16350,16350,16370,16300,15456
|
|
20240419,104000,300859563020,16360,16400,16410,16290,44861
|
|
20240419,103900,300126837420,16400,16380,16460,16350,61684
|
|
20240419,103800,299114243900,16360,16380,16380,16330,29796
|
|
20240419,103700,298626752920,16370,16410,16420,16320,36623
|
|
20240419,103600,298027629220,16410,16430,16430,16340,70897
|
|
20240419,103500,296865151340,16430,16390,16440,16290,109922
|
|
20240419,103400,295062336480,16400,16290,16420,16200,91706
|
|
20240419,103300,293563070640,16290,16310,16340,16290,60167
|
|
20240419,103200,292580830360,16310,16200,16370,16200,83044
|
|
20240419,103100,291227252270,16200,16150,16250,16140,35291
|
|
20240419,103000,290655137920,16190,16230,16240,16100,66397
|
|
20240419,102900,289582836300,16240,16200,16240,16170,50611
|
|
20240419,102800,288762811190,16190,16120,16200,16120,50608
|
|
20240419,102700,287945059180,16110,16240,16260,16110,95144
|
|
20240419,102600,286406537700,16240,16420,16450,16160,176712
|
|
20240419,102500,283533836430,16430,16420,16490,16420,60796
|
|
20240419,102400,282533146250,16430,16480,16480,16400,52472
|
|
20240419,102300,281671300170,16460,16470,16490,16450,121778
|
|
20240419,102200,279665019670,16470,16340,16490,16320,149900
|
|
20240419,102100,277202107080,16330,16360,16370,16330,36032
|
|
20240419,102000,276613158530,16360,16320,16390,16320,46990
|
|
20240419,101900,275844366030,16320,16330,16350,16310,37031
|
|
20240419,101800,275239796390,16330,16370,16400,16270,74860
|
|
20240419,101700,274017412200,16390,16390,16410,16340,64580
|
|
20240419,101600,272959584620,16390,16330,16410,16310,137682
|
|
20240419,101500,270704069190,16310,16340,16360,16290,82057
|
|
20240419,101400,269363778560,16340,16270,16350,16240,68924
|
|
20240419,101300,268240014790,16270,16320,16340,16260,72029
|
|
20240419,101200,267065311090,16320,16280,16340,16230,140577
|
|
20240419,101100,264774841090,16290,16250,16300,16240,107051
|
|
20240419,101000,263032466660,16260,16210,16260,16190,93279
|
|
20240419,100900,261518917950,16210,16060,16220,16050,151936
|
|
20240419,100800,259061155380,16050,16080,16090,16050,19291
|
|
20240419,100700,258751266830,16090,16090,16100,16010,39101
|
|
20240419,100600,258123741250,16090,16100,16140,16090,37740
|
|
20240419,100500,257515808760,16100,16110,16140,16090,34339
|
|
20240419,100400,256962392820,16120,16000,16120,15980,81284
|
|
20240419,100300,255656792080,16010,16050,16060,15910,132996
|
|
20240419,100200,253532053640,16050,16030,16110,16020,34130
|
|
20240419,100100,252983903200,16030,16100,16120,16020,47748
|
|
20240419,100000,252216976220,16120,16140,16150,16050,69789
|
|
20240419,095900,251094121560,16140,16150,16200,16130,66249
|
|
20240419,095800,250022833000,16140,16180,16180,16130,68788
|
|
20240419,095700,248911458850,16180,16000,16190,16000,165244
|
|
20240419,095600,246251290590,16000,16100,16100,16000,173543
|
|
20240419,095500,243467132200,16100,16090,16160,16070,123575
|
|
20240419,095400,241476062080,16120,16160,16210,16070,238155
|
|
20240419,095300,237634177850,16180,16460,16460,16160,205233
|
|
20240419,095200,234290504340,16460,16430,16470,16400,30258
|
|
20240419,095100,233793104790,16430,16370,16440,16350,48698
|
|
20240419,095000,232996023910,16360,16380,16400,16360,47216
|
|
20240419,094900,232222702110,16390,16470,16490,16380,41974
|
|
20240419,094800,231532696880,16460,16450,16500,16430,64952
|
|
20240419,094700,230462663710,16460,16390,16490,16390,56469
|
|
20240419,094600,229533560310,16390,16370,16440,16340,47008
|
|
20240419,094500,228763718970,16360,16360,16430,16340,56427
|
|
20240419,094400,227839955310,16360,16410,16410,16350,85814
|
|
20240419,094300,226435159550,16400,16460,16480,16400,75720
|
|
20240419,094200,225191924780,16470,16570,16570,16460,63078
|
|
20240419,094100,224150016870,16570,16420,16570,16390,91902
|
|
20240419,094000,222634410590,16420,16430,16450,16380,51158
|
|
20240419,093900,221795119570,16450,16470,16540,16380,98359
|
|
20240419,093800,220174715460,16470,16420,16540,16420,141603
|
|
20240419,093700,217839436330,16430,16340,16450,16340,106725
|
|
20240419,093600,216090153290,16340,16450,16450,16340,108374
|
|
20240419,093500,214313752130,16420,16390,16470,16380,122262
|
|
20240419,093400,212305544100,16380,16440,16540,16380,234528
|
|
20240419,093300,208445529960,16430,16610,16620,16400,410116
|
|
20240419,093200,201680313910,16600,16860,16870,16600,386325
|
|
20240419,093100,195231735700,16860,16820,16900,16800,248840
|
|
20240419,093000,191035473710,16820,16780,16850,16770,112389
|
|
20240419,092900,189144859450,16780,16780,16850,16740,151931
|
|
20240419,092800,186594310940,16770,16790,16880,16750,233937
|
|
20240419,092700,182664355350,16790,16870,16870,16780,217230
|
|
20240419,092600,179009325620,16860,16740,16880,16720,485078
|
|
20240419,092500,170853613490,16730,16600,16800,16580,317177
|
|
20240419,092400,165550979080,16600,16560,16680,16550,109565
|
|
20240419,092300,163729601830,16560,16690,16710,16520,198066
|
|
20240419,092200,160442748930,16700,16580,16750,16540,235611
|
|
20240419,092100,156522461730,16570,16600,16700,16570,249681
|
|
20240419,092000,152369006490,16620,16670,16690,16580,277166
|
|
20240419,091900,147761087420,16680,16710,16740,16590,396746
|
|
20240419,091800,141141650320,16710,16410,16770,16400,844259
|
|
20240419,091700,127103801030,16400,16270,16450,16260,214985
|
|
20240419,091600,123577564430,16270,16330,16400,16250,169097
|
|
20240419,091500,120814021890,16320,16330,16370,16240,186802
|
|
20240419,091400,117768934570,16320,16380,16460,16260,303944
|
|
20240419,091300,112798451910,16380,16390,16600,16320,584825
|
|
20240419,091200,103164537030,16390,16360,16410,16260,294271
|
|
20240419,091100,98358088600,16360,16490,16500,16300,378038
|
|
20240419,091000,92160471360,16480,16400,16490,16250,455707
|
|
20240419,090900,84699422510,16410,16360,16430,16250,518366
|
|
20240419,090800,76222352910,16360,16220,16390,16200,799048
|
|
20240419,090700,63181833670,16210,16100,16270,16020,967384
|
|
20240419,090600,47564414110,16100,15660,16150,15630,759911
|
|
20240419,090500,35461736650,15660,15580,15700,15500,219527
|
|
20240419,090400,32040620270,15580,15620,15640,15520,212386
|
|
20240419,090300,28732193620,15630,15700,15710,15600,155835
|
|
20240419,090200,26294586850,15680,15740,15850,15590,467904
|
|
20240419,090100,18936958480,15740,15560,15760,15450,487954
|
|
20240419,090000,11312879100,15560,15450,15650,15420,729055
|