590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184700,220712116460,15310,15310,15310,15310,100532
|
|
20240422,184600,220712116460,15310,15310,15310,15310,0
|
|
20240422,184500,220712116460,15310,15310,15310,15310,0
|
|
20240422,184400,220712116460,15310,15310,15310,15310,0
|
|
20240422,184300,220712116460,15310,15310,15310,15310,0
|
|
20240422,184200,220712116460,15310,15310,15310,15310,0
|
|
20240422,184100,220712116460,15310,15310,15310,15310,0
|
|
20240422,184000,220712116460,15310,15310,15310,15310,0
|
|
20240422,183900,220712116460,15310,15310,15310,15310,0
|
|
20240422,183800,220712116460,15310,15310,15310,15310,0
|
|
20240422,183700,220712116460,15310,15310,15310,15310,0
|
|
20240422,183600,220712116460,15310,15310,15310,15310,0
|
|
20240422,183500,220712116460,15310,15310,15310,15310,0
|
|
20240422,183400,220712116460,15310,15310,15310,15310,0
|
|
20240422,183300,220712116460,15310,15310,15310,15310,0
|
|
20240422,183200,220712116460,15310,15310,15310,15310,0
|
|
20240422,183100,220712116460,15310,15310,15310,15310,0
|
|
20240422,183000,220712116460,15310,15310,15310,15310,0
|
|
20240422,182900,220712116460,15310,15310,15310,15310,0
|
|
20240422,182800,220712116460,15310,15310,15310,15310,0
|
|
20240422,182700,220712116460,15310,15310,15310,15310,0
|
|
20240422,182600,220712116460,15310,15310,15310,15310,0
|
|
20240422,182500,220712116460,15310,15310,15310,15310,0
|
|
20240422,182400,220712116460,15310,15310,15310,15310,0
|
|
20240422,182300,220712116460,15310,15310,15310,15310,0
|
|
20240422,182200,220712116460,15310,15310,15310,15310,0
|
|
20240422,182100,220712116460,15310,15310,15310,15310,0
|
|
20240422,182000,220712116460,15310,15310,15310,15310,0
|
|
20240422,181900,220712116460,15310,15310,15310,15310,0
|
|
20240422,181800,220712116460,15310,15310,15310,15310,0
|
|
20240422,181700,220712116460,15310,15310,15310,15310,100532
|
|
20240422,181600,220712116460,15310,15310,15310,15310,0
|
|
20240422,181500,220712116460,15310,15310,15310,15310,0
|
|
20240422,181400,220712116460,15310,15310,15310,15310,0
|
|
20240422,181300,220712116460,15310,15310,15310,15310,0
|
|
20240422,181200,220712116460,15310,15310,15310,15310,0
|
|
20240422,181100,220712116460,15310,15310,15310,15310,0
|
|
20240422,181000,220712116460,15310,15310,15310,15310,0
|
|
20240422,180900,220712116460,15310,15310,15310,15310,0
|
|
20240422,180800,220712116460,15310,15310,15310,15310,0
|
|
20240422,180700,220712116460,15310,15310,15310,15310,0
|
|
20240422,180600,220712116460,15310,15310,15310,15310,0
|
|
20240422,180500,220712116460,15310,15310,15310,15310,0
|
|
20240422,180400,220712116460,15310,15310,15310,15310,0
|
|
20240422,180300,220712116460,15310,15310,15310,15310,0
|
|
20240422,180200,220712116460,15310,15310,15310,15310,0
|
|
20240422,180100,220712116460,15310,15310,15310,15310,0
|
|
20240422,180000,220712116460,15310,15310,15310,15310,0
|
|
20240422,175900,220712116460,15310,15310,15310,15310,0
|
|
20240422,175800,220712116460,15310,15310,15310,15310,0
|
|
20240422,175700,220712116460,15310,15310,15310,15310,0
|
|
20240422,175600,220712116460,15310,15310,15310,15310,0
|
|
20240422,175500,220712116460,15310,15310,15310,15310,0
|
|
20240422,175400,220712116460,15310,15310,15310,15310,0
|
|
20240422,175300,220712116460,15310,15310,15310,15310,0
|
|
20240422,175200,220712116460,15310,15310,15310,15310,0
|
|
20240422,175100,220712116460,15310,15310,15310,15310,0
|
|
20240422,175000,220712116460,15310,15310,15310,15310,0
|
|
20240422,174900,220712116460,15310,15310,15310,15310,0
|
|
20240422,174800,220712116460,15310,15310,15310,15310,0
|
|
20240422,174700,220712116460,15310,15310,15310,15310,100532
|
|
20240422,174600,220712116460,15310,15310,15310,15310,0
|
|
20240422,174500,220712116460,15310,15310,15310,15310,0
|
|
20240422,174400,220712116460,15310,15310,15310,15310,0
|
|
20240422,174300,220712116460,15310,15310,15310,15310,0
|
|
20240422,174200,220712116460,15310,15310,15310,15310,0
|
|
20240422,174100,220712116460,15310,15310,15310,15310,0
|
|
20240422,174000,220712116460,15310,15310,15310,15310,0
|
|
20240422,173900,220712116460,15310,15310,15310,15310,0
|
|
20240422,173800,220712116460,15310,15310,15310,15310,0
|
|
20240422,173700,220712116460,15310,15310,15310,15310,0
|
|
20240422,173600,220712116460,15310,15310,15310,15310,0
|
|
20240422,173500,220712116460,15310,15310,15310,15310,0
|
|
20240422,173400,220712116460,15310,15310,15310,15310,0
|
|
20240422,173300,220712116460,15310,15310,15310,15310,0
|
|
20240422,173200,220712116460,15310,15310,15310,15310,0
|
|
20240422,173100,220712116460,15310,15310,15310,15310,0
|
|
20240422,173000,220712116460,15310,15310,15310,15310,0
|
|
20240422,172900,220712116460,15310,15310,15310,15310,0
|
|
20240422,172800,220712116460,15310,15310,15310,15310,0
|
|
20240422,172700,220712116460,15310,15310,15310,15310,0
|
|
20240422,172600,220712116460,15310,15310,15310,15310,0
|
|
20240422,172500,220712116460,15310,15310,15310,15310,0
|
|
20240422,172400,220712116460,15310,15310,15310,15310,0
|
|
20240422,172300,220712116460,15310,15310,15310,15310,0
|
|
20240422,172200,220712116460,15310,15310,15310,15310,0
|
|
20240422,172100,220712116460,15310,15310,15310,15310,0
|
|
20240422,172000,220712116460,15310,15310,15310,15310,0
|
|
20240422,171900,220712116460,15310,15310,15310,15310,0
|
|
20240422,171800,220712116460,15310,15310,15310,15310,0
|
|
20240422,171700,220712116460,15310,15310,15310,15310,100532
|
|
20240422,171600,220712116460,15310,15310,15310,15310,0
|
|
20240422,171500,220712116460,15310,15310,15310,15310,0
|
|
20240422,171400,220712116460,15310,15310,15310,15310,0
|
|
20240422,171300,220712116460,15310,15310,15310,15310,0
|
|
20240422,171200,220712116460,15310,15310,15310,15310,0
|
|
20240422,171100,220712116460,15310,15310,15310,15310,0
|
|
20240422,171000,220712116460,15310,15310,15310,15310,0
|
|
20240422,170900,220712116460,15310,15310,15310,15310,0
|
|
20240422,170800,220712116460,15310,15310,15310,15310,0
|
|
20240422,170700,220712116460,15310,15310,15310,15310,0
|
|
20240422,170600,220712116460,15310,15310,15310,15310,0
|
|
20240422,170500,220712116460,15310,15310,15310,15310,0
|
|
20240422,170400,220712116460,15310,15310,15310,15310,0
|
|
20240422,170300,220712116460,15310,15310,15310,15310,0
|
|
20240422,170200,220712116460,15310,15310,15310,15310,0
|
|
20240422,170100,220712116460,15310,15310,15310,15310,0
|
|
20240422,170000,220712116460,15310,15310,15310,15310,0
|
|
20240422,165900,220712116460,15310,15310,15310,15310,0
|
|
20240422,165800,220712116460,15310,15310,15310,15310,0
|
|
20240422,165700,220712116460,15310,15310,15310,15310,0
|
|
20240422,165600,220712116460,15310,15310,15310,15310,0
|
|
20240422,165500,220712116460,15310,15310,15310,15310,0
|
|
20240422,165400,220712116460,15310,15310,15310,15310,0
|
|
20240422,165300,220712116460,15310,15310,15310,15310,0
|
|
20240422,165200,220712116460,15310,15310,15310,15310,0
|
|
20240422,165100,220712116460,15310,15310,15310,15310,0
|
|
20240422,165000,220712116460,15310,15310,15310,15310,0
|
|
20240422,164900,220712116460,15310,15310,15310,15310,0
|
|
20240422,164800,220712116460,15310,15310,15310,15310,0
|
|
20240422,164700,220712116460,15310,15310,15310,15310,100532
|
|
20240422,164600,220712116460,15310,15310,15310,15310,0
|
|
20240422,164500,220712116460,15310,15310,15310,15310,0
|
|
20240422,164400,220712116460,15310,15310,15310,15310,0
|
|
20240422,164300,220712116460,15310,15310,15310,15310,0
|
|
20240422,164200,220712116460,15310,15310,15310,15310,0
|
|
20240422,164100,220712116460,15310,15310,15310,15310,0
|
|
20240422,164000,220712116460,15310,15310,15310,15310,0
|
|
20240422,163900,220712116460,15310,15310,15310,15310,0
|
|
20240422,163800,220712116460,15310,15310,15310,15310,0
|
|
20240422,163700,220712116460,15310,15310,15310,15310,0
|
|
20240422,163600,220712116460,15310,15310,15310,15310,0
|
|
20240422,163500,220712116460,15310,15310,15310,15310,0
|
|
20240422,163400,220712116460,15310,15310,15310,15310,0
|
|
20240422,163300,220712116460,15310,15310,15310,15310,0
|
|
20240422,163200,220712116460,15310,15310,15310,15310,0
|
|
20240422,163100,220712116460,15310,15310,15310,15310,0
|
|
20240422,163000,220712116460,15310,15310,15310,15310,0
|
|
20240422,162900,220712116460,15310,15310,15310,15310,0
|
|
20240422,162800,220712116460,15310,15310,15310,15310,0
|
|
20240422,162700,220712116460,15310,15310,15310,15310,0
|
|
20240422,162600,220712116460,15310,15310,15310,15310,0
|
|
20240422,162500,220712116460,15310,15310,15310,15310,0
|
|
20240422,162400,220712116460,15310,15310,15310,15310,0
|
|
20240422,162300,220712116460,15310,15310,15310,15310,0
|
|
20240422,162200,220712116460,15310,15310,15310,15310,0
|
|
20240422,162100,220712116460,15310,15310,15310,15310,0
|
|
20240422,162000,220712116460,15310,15310,15310,15310,0
|
|
20240422,161900,220712116460,15310,15310,15310,15310,0
|
|
20240422,161800,220712116460,15310,15310,15310,15310,0
|
|
20240422,161700,220712116460,15310,15310,15310,15310,100532
|
|
20240422,161600,220712116460,15310,15310,15310,15310,0
|
|
20240422,161500,220712116460,15310,15310,15310,15310,0
|
|
20240422,161400,220712116460,15310,15310,15310,15310,0
|
|
20240422,161300,220712116460,15310,15310,15310,15310,0
|
|
20240422,161200,220712116460,15310,15310,15310,15310,0
|
|
20240422,161100,220712116460,15310,15310,15310,15310,0
|
|
20240422,161000,220712116460,15310,15310,15310,15310,0
|
|
20240422,160900,220712116460,15310,15310,15310,15310,0
|
|
20240422,160800,220712116460,15310,15310,15310,15310,0
|
|
20240422,160700,220712116460,15310,15310,15310,15310,0
|
|
20240422,160600,220712116460,15310,15310,15310,15310,0
|
|
20240422,160500,220712116460,15310,15310,15310,15310,0
|
|
20240422,160400,220712116460,15310,15310,15310,15310,0
|
|
20240422,160300,220712116460,15310,15310,15310,15310,0
|
|
20240422,160200,220712116460,15310,15310,15310,15310,0
|
|
20240422,160100,220712116460,15310,15310,15310,15310,0
|
|
20240422,160000,220712116460,15310,15310,15310,15310,0
|
|
20240422,155900,220712116460,15310,15310,15310,15310,0
|
|
20240422,155800,220712116460,15310,15310,15310,15310,0
|
|
20240422,155700,220712116460,15310,15310,15310,15310,0
|
|
20240422,155600,220712116460,15310,15310,15310,15310,0
|
|
20240422,155500,220712116460,15310,15310,15310,15310,0
|
|
20240422,155400,220712116460,15310,15310,15310,15310,0
|
|
20240422,155300,220712116460,15310,15310,15310,15310,0
|
|
20240422,155200,220712116460,15310,15310,15310,15310,0
|
|
20240422,155100,220712116460,15310,15310,15310,15310,0
|
|
20240422,155000,220712116460,15310,15310,15310,15310,0
|
|
20240422,154900,220712116460,15310,15310,15310,15310,0
|
|
20240422,154800,220712116460,15310,15310,15310,15310,0
|
|
20240422,154700,220712116460,15310,15310,15310,15310,100532
|
|
20240422,154600,220712116460,15310,15310,15310,15310,0
|
|
20240422,154500,220712116460,15310,15310,15310,15310,0
|
|
20240422,154400,220712116460,15310,15310,15310,15310,0
|
|
20240422,154300,220712116460,15310,15310,15310,15310,0
|
|
20240422,154200,220712116460,15310,15310,15310,15310,0
|
|
20240422,154100,220712116460,15310,15310,15310,15310,0
|
|
20240422,154000,220712116460,15310,15310,15310,15310,0
|
|
20240422,153900,220712116460,15310,15310,15310,15310,0
|
|
20240422,153800,220712116460,15310,15310,15310,15310,0
|
|
20240422,153700,220712116460,15310,15310,15310,15310,0
|
|
20240422,153600,220712116460,15310,15310,15310,15310,0
|
|
20240422,153500,220712116460,15310,15310,15310,15310,0
|
|
20240422,153400,220712116460,15310,15310,15310,15310,0
|
|
20240422,153300,220712116460,15310,15310,15310,15310,0
|
|
20240422,153200,220712116460,15310,15310,15310,15310,0
|
|
20240422,153100,220712116460,15310,15310,15310,15310,0
|
|
20240422,153000,220712116460,15310,15310,15310,15310,100532
|
|
20240422,152900,219172971540,15340,15340,15340,15340,0
|
|
20240422,152800,219172971540,15340,15340,15340,15340,0
|
|
20240422,152700,219172971540,15340,15340,15340,15340,0
|
|
20240422,152600,219172971540,15340,15340,15340,15340,0
|
|
20240422,152500,219172971540,15340,15340,15340,15340,0
|
|
20240422,152400,219172971540,15340,15340,15340,15340,0
|
|
20240422,152300,219172971540,15340,15340,15340,15340,0
|
|
20240422,152200,219172971540,15340,15340,15340,15340,0
|
|
20240422,152100,219172971540,15340,15340,15340,15340,0
|
|
20240422,152000,219172971540,15340,15340,15340,15340,0
|
|
20240422,151900,219172971540,15340,15320,15350,15290,32103
|
|
20240422,151800,218680718760,15320,15270,15350,15230,36758
|
|
20240422,151700,218118491180,15270,15370,15380,15230,67920
|
|
20240422,151600,217078192300,15370,15380,15400,15360,8463
|
|
20240422,151500,216948050170,15380,15380,15390,15380,6320
|
|
20240422,151400,216850819430,15390,15370,15390,15360,12001
|
|
20240422,151300,216666298100,15380,15350,15380,15340,10557
|
|
20240422,151200,216504145780,15330,15370,15380,15330,18429
|
|
20240422,151100,216221179960,15370,15360,15390,15360,20167
|
|
20240422,151000,215911286060,15360,15370,15390,15360,6054
|
|
20240422,150900,215818207520,15370,15410,15420,15350,24754
|
|
20240422,150800,215437594180,15410,15410,15430,15400,12216
|
|
20240422,150700,215249328030,15410,15450,15450,15400,12880
|
|
20240422,150600,215050656190,15450,15480,15490,15450,12315
|
|
20240422,150500,214860188280,15490,15460,15490,15460,9150
|
|
20240422,150400,214718590340,15470,15470,15480,15450,5359
|
|
20240422,150300,214635732890,15470,15450,15480,15430,7473
|
|
20240422,150200,214520262160,15450,15390,15460,15370,8058
|
|
20240422,150100,214396100050,15390,15400,15420,15380,13133
|
|
20240422,150000,214193980040,15390,15470,15490,15390,20573
|
|
20240422,145900,213876804100,15490,15460,15490,15460,13202
|
|
20240422,145800,213672523220,15460,15470,15470,15440,6072
|
|
20240422,145700,213578666130,15470,15430,15480,15430,6066
|
|
20240422,145600,213484898620,15440,15400,15450,15400,11272
|
|
20240422,145500,213311039620,15400,15400,15460,15390,20431
|
|
20240422,145400,212995783240,15400,15400,15400,15360,11912
|
|
20240422,145300,212812517650,15390,15360,15400,15360,6397
|
|
20240422,145200,212714090690,15350,15390,15390,15330,25125
|
|
20240422,145100,212328259880,15370,15390,15400,15370,16716
|
|
20240422,145000,212071158870,15380,15450,15460,15370,82229
|
|
20240422,144900,210805357600,15450,15480,15530,15450,10356
|
|
20240422,144800,210645227600,15520,15520,15550,15480,13504
|
|
20240422,144700,210435773420,15530,15520,15530,15490,6661
|
|
20240422,144600,210332486130,15520,15470,15530,15430,42134
|
|
20240422,144500,209680692440,15470,15560,15560,15470,23869
|
|
20240422,144400,209310403220,15560,15560,15570,15550,7789
|
|
20240422,144300,209189218410,15550,15530,15560,15520,10872
|
|
20240422,144200,209020248010,15530,15500,15570,15470,31626
|
|
20240422,144100,208530137820,15500,15520,15610,15500,39429
|
|
20240422,144000,207918123740,15530,15620,15680,15510,60199
|
|
20240422,143900,206980481560,15630,15650,15660,15620,10498
|
|
20240422,143800,206816362640,15660,15680,15680,15650,7266
|
|
20240422,143700,206702556730,15670,15660,15680,15650,3328
|
|
20240422,143600,206650438760,15660,15700,15700,15640,4593
|
|
20240422,143500,206578503110,15700,15640,15710,15620,8675
|
|
20240422,143400,206442619850,15640,15650,15690,15590,42821
|
|
20240422,143300,205773973750,15650,15670,15700,15640,20026
|
|
20240422,143200,205460160600,15670,15700,15700,15660,13151
|
|
20240422,143100,205253954750,15700,15720,15720,15680,15424
|
|
20240422,143000,205011858870,15720,15760,15760,15710,3315
|
|
20240422,142900,204959705360,15760,15710,15780,15690,6537
|
|
20240422,142800,204856813580,15710,15760,15780,15680,34331
|
|
20240422,142700,204317053950,15760,15800,15810,15730,32711
|
|
20240422,142600,203801234640,15800,15820,15840,15800,7115
|
|
20240422,142500,203688721710,15820,15810,15840,15810,4970
|
|
20240422,142400,203610063360,15800,15830,15850,15800,7774
|
|
20240422,142300,203487072420,15830,15810,15880,15810,6816
|
|
20240422,142200,203379108330,15800,15870,15870,15800,11646
|
|
20240422,142100,203194777400,15870,15840,15880,15830,7425
|
|
20240422,142000,203077106590,15840,15880,15890,15830,14313
|
|
20240422,141900,202850063320,15880,15860,15890,15860,6399
|
|
20240422,141800,202748507160,15850,15890,15900,15840,17843
|
|
20240422,141700,202465304870,15890,15890,15940,15870,39169
|
|
20240422,141600,201841771130,15910,15880,15930,15850,41592
|
|
20240422,141500,201180742170,15870,15850,15890,15840,12090
|
|
20240422,141400,200988781390,15850,15860,15860,15830,2003
|
|
20240422,141300,200957034030,15840,15860,15890,15820,12289
|
|
20240422,141200,200762043790,15860,15830,15860,15800,10818
|
|
20240422,141100,200590931800,15840,15860,15900,15830,14712
|
|
20240422,141000,200357471170,15850,15860,15920,15850,31569
|
|
20240422,140900,199856050660,15850,15820,15880,15820,10310
|
|
20240422,140800,199692608060,15820,15850,15850,15810,6613
|
|
20240422,140700,199587938030,15840,15810,15850,15800,9513
|
|
20240422,140600,199437345560,15810,15870,15870,15780,21332
|
|
20240422,140500,199100063710,15870,15850,15890,15830,10263
|
|
20240422,140400,198937260780,15840,15850,15870,15830,11857
|
|
20240422,140300,198749292690,15840,15820,15860,15820,6660
|
|
20240422,140200,198643802680,15820,15870,15870,15810,13717
|
|
20240422,140100,198426611410,15860,15850,15900,15850,13226
|
|
20240422,140000,198216597750,15880,15910,15930,15840,49269
|
|
20240422,135900,197433138070,15910,15850,15910,15850,54915
|
|
20240422,135800,196560927600,15850,15840,15860,15800,23858
|
|
20240422,135700,196183247070,15840,15760,15840,15750,34203
|
|
20240422,135600,195642605640,15770,15760,15780,15760,3643
|
|
20240422,135500,195585160280,15760,15750,15780,15740,4434
|
|
20240422,135400,195515264180,15750,15710,15760,15700,2771
|
|
20240422,135300,195471640120,15710,15680,15710,15680,1092
|
|
20240422,135200,195454500440,15680,15670,15700,15670,3133
|
|
20240422,135100,195405391200,15680,15710,15730,15670,6550
|
|
20240422,135000,195302655290,15710,15700,15720,15690,4026
|
|
20240422,134900,195239435440,15700,15690,15700,15680,3475
|
|
20240422,134800,195184912530,15690,15710,15710,15690,7803
|
|
20240422,134700,195062436690,15710,15710,15720,15710,2337
|
|
20240422,134600,195025721320,15720,15740,15750,15710,4955
|
|
20240422,134500,194947783160,15740,15760,15760,15740,3176
|
|
20240422,134400,194897770370,15770,15770,15790,15760,2832
|
|
20240422,134300,194853103090,15780,15780,15790,15760,3733
|
|
20240422,134200,194794212200,15780,15750,15810,15750,9362
|
|
20240422,134100,194646401780,15750,15740,15760,15740,3548
|
|
20240422,134000,194590530690,15740,15760,15760,15740,3044
|
|
20240422,133900,194542577320,15760,15770,15800,15760,5666
|
|
20240422,133800,194453170240,15770,15770,15780,15750,3934
|
|
20240422,133700,194391154420,15750,15790,15790,15740,9053
|
|
20240422,133600,194248469380,15780,15780,15800,15780,5199
|
|
20240422,133500,194166384360,15790,15780,15830,15750,20456
|
|
20240422,133400,193843196800,15750,15780,15830,15710,36032
|
|
20240422,133300,193274082390,15780,15750,15790,15740,17147
|
|
20240422,133200,193003586840,15750,15740,15750,15710,5505
|
|
20240422,133100,192916941130,15740,15760,15760,15700,10458
|
|
20240422,133000,192752358290,15750,15680,15770,15660,21704
|
|
20240422,132900,192411152690,15680,15700,15700,15680,3144
|
|
20240422,132800,192361816540,15700,15610,15720,15600,8359
|
|
20240422,132700,192230752690,15620,15610,15620,15600,4852
|
|
20240422,132600,192155039090,15610,15620,15620,15590,19941
|
|
20240422,132500,191843912370,15610,15620,15650,15610,7455
|
|
20240422,132400,191727461410,15650,15630,15650,15620,8404
|
|
20240422,132300,191596096790,15630,15660,15670,15610,13615
|
|
20240422,132200,191383185110,15680,15730,15730,15650,10031
|
|
20240422,132100,191225857800,15730,15700,15730,15690,5047
|
|
20240422,132000,191146566460,15700,15680,15720,15670,6902
|
|
20240422,131900,191038232530,15670,15620,15680,15620,2730
|
|
20240422,131800,190995473100,15620,15620,15650,15610,4211
|
|
20240422,131700,190929682370,15610,15620,15620,15600,5551
|
|
20240422,131600,190843021950,15620,15620,15630,15590,10637
|
|
20240422,131500,190676986890,15630,15660,15660,15610,8305
|
|
20240422,131400,190547135300,15660,15660,15670,15650,2664
|
|
20240422,131300,190505414600,15670,15670,15680,15650,3514
|
|
20240422,131200,190450359250,15670,15650,15670,15640,2947
|
|
20240422,131100,190404218930,15650,15640,15670,15610,13215
|
|
20240422,131000,190197657130,15640,15680,15700,15640,6730
|
|
20240422,130900,190092154900,15680,15620,15690,15600,13209
|
|
20240422,130800,189885655190,15630,15630,15640,15550,45649
|
|
20240422,130700,189174171110,15630,15660,15680,15620,12828
|
|
20240422,130600,188973466890,15650,15710,15710,15600,59050
|
|
20240422,130500,188050715240,15710,15760,15770,15680,15790
|
|
20240422,130400,187802553760,15760,15760,15780,15750,4181
|
|
20240422,130300,187736666460,15760,15760,15760,15750,2306
|
|
20240422,130200,187700342440,15750,15730,15760,15730,4910
|
|
20240422,130100,187623048280,15730,15740,15750,15710,7770
|
|
20240422,130000,187500863160,15730,15770,15770,15730,6304
|
|
20240422,125900,187401616560,15770,15780,15790,15760,3936
|
|
20240422,125800,187339556910,15780,15790,15790,15780,2674
|
|
20240422,125700,187297356100,15780,15780,15790,15760,7180
|
|
20240422,125600,187184068030,15780,15730,15790,15710,5849
|
|
20240422,125500,187091869070,15720,15720,15730,15700,10910
|
|
20240422,125400,186920454960,15720,15780,15790,15720,17989
|
|
20240422,125300,186637002250,15770,15750,15780,15730,8723
|
|
20240422,125200,186499495990,15740,15690,15740,15640,71894
|
|
20240422,125100,185372979100,15700,15780,15780,15680,53826
|
|
20240422,125000,184526604350,15780,15800,15800,15770,8083
|
|
20240422,124900,184399030570,15800,15850,15850,15790,14338
|
|
20240422,124800,184172290590,15860,15850,15860,15850,2830
|
|
20240422,124700,184127430900,15850,15880,15890,15850,4057
|
|
20240422,124600,184063042940,15890,15860,15890,15860,1547
|
|
20240422,124500,184038476600,15870,15870,15890,15860,6304
|
|
20240422,124400,183938399490,15870,15840,15870,15840,4170
|
|
20240422,124300,183872293690,15840,15840,15860,15840,2774
|
|
20240422,124200,183828329490,15850,15850,15860,15830,3693
|
|
20240422,124100,183769813880,15850,15840,15880,15830,1775
|
|
20240422,124000,183741672550,15840,15780,15840,15770,2078
|
|
20240422,123900,183708862280,15780,15860,15860,15770,26169
|
|
20240422,123800,183295559680,15850,15840,15920,15840,5053
|
|
20240422,123700,183215410400,15840,15880,15880,15810,6750
|
|
20240422,123600,183108538670,15880,15910,15920,15880,3429
|
|
20240422,123500,183054029650,15920,15960,15980,15900,13738
|
|
20240422,123400,182834912550,15960,15910,15960,15900,12574
|
|
20240422,123300,182634496510,15920,15890,15940,15870,22549
|
|
20240422,123200,182275711340,15880,15830,15900,15810,26626
|
|
20240422,123100,181853893360,15810,15800,15830,15790,8455
|
|
20240422,123000,181720210840,15800,15790,15800,15790,3851
|
|
20240422,122900,181659381960,15800,15750,15830,15750,14217
|
|
20240422,122800,181435246310,15750,15840,15850,15750,43462
|
|
20240422,122700,180748498210,15840,15840,15860,15830,4394
|
|
20240422,122600,180678876490,15840,15870,15870,15830,10463
|
|
20240422,122500,180513116060,15860,15890,15890,15840,12182
|
|
20240422,122400,180319941510,15900,15830,15900,15830,7463
|
|
20240422,122300,180201735270,15840,15960,15970,15830,27761
|
|
20240422,122200,179760548420,15960,16000,16000,15960,3574
|
|
20240422,122100,179703437230,16000,15960,16000,15950,4745
|
|
20240422,122000,179627599420,15950,15970,15970,15930,4782
|
|
20240422,121900,179551345260,15960,16000,16010,15960,5903
|
|
20240422,121800,179456972500,16000,16000,16010,15990,8976
|
|
20240422,121700,179313341600,15980,15980,16020,15970,12407
|
|
20240422,121600,179114836200,15980,15940,15980,15930,7596
|
|
20240422,121500,178993752370,15940,15920,15940,15920,3435
|
|
20240422,121400,178939032600,15920,15980,16000,15920,9712
|
|
20240422,121300,178784016440,15980,15990,16010,15970,5860
|
|
20240422,121200,178690308040,15990,15960,16020,15960,14858
|
|
20240422,121100,178452638350,15970,15970,16000,15950,24419
|
|
20240422,121000,178062327620,15970,15930,16000,15910,17039
|
|
20240422,120900,177790378860,15930,15910,15960,15910,14647
|
|
20240422,120800,177556869550,15930,15870,15940,15850,5029
|
|
20240422,120700,177476892040,15870,15840,15870,15830,2850
|
|
20240422,120600,177431715090,15850,15890,15890,15840,6528
|
|
20240422,120500,177328166060,15890,15840,15900,15840,7968
|
|
20240422,120400,177201736600,15840,15810,15840,15800,26329
|
|
20240422,120300,176785484960,15820,15850,15860,15810,18497
|
|
20240422,120200,176492752050,15850,15850,15870,15840,2901
|
|
20240422,120100,176446745330,15860,15860,15870,15830,10178
|
|
20240422,120000,176285448460,15870,15810,15870,15810,12836
|
|
20240422,115900,176082148180,15820,15880,15940,15810,40273
|
|
20240422,115800,175443609770,15870,15920,15920,15870,23307
|
|
20240422,115700,175073297690,15920,15950,15950,15910,11010
|
|
20240422,115600,174897984580,15950,15950,15960,15920,13297
|
|
20240422,115500,174686118180,15950,15960,15980,15940,8590
|
|
20240422,115400,174549083630,15940,16020,16020,15940,19875
|
|
20240422,115300,174231713830,16010,16030,16040,16000,6017
|
|
20240422,115200,174135344180,16020,16000,16060,15980,18737
|
|
20240422,115100,173835060790,15990,16020,16020,15980,5586
|
|
20240422,115000,173745731200,16030,15990,16030,15970,6761
|
|
20240422,114900,173637561320,15990,16050,16050,15970,16778
|
|
20240422,114800,173368940810,16040,15990,16060,15980,9771
|
|
20240422,114700,173212417640,15990,16020,16030,15970,12988
|
|
20240422,114600,173004583960,16020,15980,16020,15980,6705
|
|
20240422,114500,172897343080,15990,15990,16060,15960,18524
|
|
20240422,114400,172600694250,15990,15940,16000,15940,11695
|
|
20240422,114300,172413861760,15940,15940,15980,15930,18151
|
|
20240422,114200,172124349200,15950,16020,16080,15930,63505
|
|
20240422,114100,171109512150,16020,16110,16120,16010,33405
|
|
20240422,114000,170573239160,16100,16180,16200,16090,88898
|
|
20240422,113900,169137995800,16190,16100,16190,16080,100339
|
|
20240422,113800,167519662230,16100,16000,16100,15990,50705
|
|
20240422,113700,166706975920,16010,15910,16010,15900,17279
|
|
20240422,113600,166430743310,15930,15950,15960,15890,13244
|
|
20240422,113500,166220041830,15950,15970,15970,15940,1303
|
|
20240422,113400,166199257220,15970,15940,15970,15940,3795
|
|
20240422,113300,166138723090,15940,15960,15990,15930,10590
|
|
20240422,113200,165969794650,15970,16020,16020,15950,16598
|
|
20240422,113100,165704271600,16020,16000,16020,15940,20856
|
|
20240422,113000,165370707030,16000,15890,16000,15870,17921
|
|
20240422,112900,165084961840,15880,15910,15920,15860,18106
|
|
20240422,112800,164797256990,15900,15950,15950,15900,6751
|
|
20240422,112700,164689853000,15950,15940,15960,15910,10964
|
|
20240422,112600,164515181360,15940,15970,15970,15910,7607
|
|
20240422,112500,164393996230,15970,15920,15990,15910,8715
|
|
20240422,112400,164255011590,15920,15910,15940,15910,7274
|
|
20240422,112300,164139164390,15940,15910,15940,15900,9166
|
|
20240422,112200,163993252070,15910,15890,15990,15890,17759
|
|
20240422,112100,163709889980,15900,15890,15930,15890,11372
|
|
20240422,112000,163529021580,15880,15960,15970,15850,59788
|
|
20240422,111900,162578135480,15960,15990,16030,15950,32864
|
|
20240422,111800,162052440170,15980,15960,15990,15910,45525
|
|
20240422,111700,161326968970,15960,15980,16040,15960,34405
|
|
20240422,111600,160776952900,15980,16050,16100,15970,48835
|
|
20240422,111500,159994300100,16050,16100,16130,16000,83758
|
|
20240422,111400,158647889340,16110,16170,16180,16060,84481
|
|
20240422,111300,157286645030,16170,16110,16230,16090,224221
|
|
20240422,111200,153663846150,16100,15900,16150,15900,270136
|
|
20240422,111100,149327002950,15890,15850,15900,15810,20702
|
|
20240422,111000,148998544770,15850,15820,15890,15800,24116
|
|
20240422,110900,148616228800,15830,15800,15870,15800,18328
|
|
20240422,110800,148325996620,15800,15820,15850,15770,27238
|
|
20240422,110700,147895166420,15810,15740,15830,15740,48259
|
|
20240422,110600,147132435970,15750,15730,15750,15710,5302
|
|
20240422,110500,147048979530,15730,15760,15760,15710,5671
|
|
20240422,110400,146959787990,15750,15650,15770,15650,37664
|
|
20240422,110300,146367271950,15650,15620,15650,15610,12586
|
|
20240422,110200,146170645990,15620,15660,15670,15620,15804
|
|
20240422,110100,145923509200,15650,15660,15670,15640,4913
|
|
20240422,110000,145846590630,15670,15660,15690,15630,6114
|
|
20240422,105900,145750899370,15690,15640,15690,15620,10828
|
|
20240422,105800,145581434500,15620,15660,15670,15610,15734
|
|
20240422,105700,145335457480,15660,15680,15690,15660,6819
|
|
20240422,105600,145228580530,15690,15680,15690,15680,4136
|
|
20240422,105500,145163716200,15680,15710,15710,15680,5358
|
|
20240422,105400,145079632010,15710,15720,15750,15700,14437
|
|
20240422,105300,144852614700,15720,15690,15740,15680,12045
|
|
20240422,105200,144663255220,15690,15670,15720,15660,19816
|
|
20240422,105100,144352179000,15670,15640,15690,15640,10788
|
|
20240422,105000,144183174510,15640,15680,15680,15610,50536
|
|
20240422,104900,143393072640,15690,15670,15690,15660,13303
|
|
20240422,104800,143184480200,15670,15700,15720,15660,16177
|
|
20240422,104700,142930803920,15690,15680,15700,15660,18462
|
|
20240422,104600,142641394180,15690,15760,15770,15660,72239
|
|
20240422,104500,141507487720,15750,15750,15760,15740,10796
|
|
20240422,104400,141337481350,15740,15780,15780,15730,15990
|
|
20240422,104300,141085750200,15780,15790,15810,15720,36633
|
|
20240422,104200,140508296970,15790,15830,15850,15780,10591
|
|
20240422,104100,140340890650,15830,15810,15840,15750,25064
|
|
20240422,104000,139945199630,15810,15860,15880,15730,71735
|
|
20240422,103900,138812647170,15860,15910,15940,15840,28946
|
|
20240422,103800,138352754880,15910,15880,15930,15880,12860
|
|
20240422,103700,138148253350,15890,15910,15910,15860,7547
|
|
20240422,103600,138028368510,15910,15940,15960,15890,13143
|
|
20240422,103500,137818902410,15940,15890,15940,15830,23907
|
|
20240422,103400,137439281230,15900,15870,15940,15860,21153
|
|
20240422,103300,137102923160,15870,15850,15910,15830,21017
|
|
20240422,103200,136769512680,15850,15890,15900,15850,16318
|
|
20240422,103100,136510450050,15890,15890,15910,15860,22431
|
|
20240422,103000,136154275450,15890,15940,15950,15890,16385
|
|
20240422,102900,135893417730,15940,16000,16000,15910,15661
|
|
20240422,102800,135643594730,15990,16030,16030,15960,24919
|
|
20240422,102700,135244709280,16020,15970,16070,15970,71164
|
|
20240422,102600,134104355580,15970,15920,15970,15900,13187
|
|
20240422,102500,133894175430,15940,15900,15970,15860,21376
|
|
20240422,102400,133554284150,15900,15870,15910,15870,6429
|
|
20240422,102300,133452104690,15890,15930,15930,15860,7976
|
|
20240422,102200,133325504730,15900,15920,15990,15880,21136
|
|
20240422,102100,132988924790,15920,15990,16000,15910,14498
|
|
20240422,102000,132757789710,16000,15960,16050,15960,87319
|
|
20240422,101900,131359885220,15970,15840,16000,15840,35430
|
|
20240422,101800,130794761190,15850,15900,15920,15840,12205
|
|
20240422,101700,130600913260,15900,15880,15910,15870,9561
|
|
20240422,101600,130448974830,15890,15900,15910,15850,6416
|
|
20240422,101500,130347105650,15910,15920,15950,15900,25715
|
|
20240422,101400,129937510050,15930,15840,15930,15820,21374
|
|
20240422,101300,129598300280,15840,15770,15850,15750,14567
|
|
20240422,101200,129367920310,15730,15850,15850,15720,29440
|
|
20240422,101100,128903284210,15850,15850,15860,15820,13152
|
|
20240422,101000,128695135870,15850,15820,15860,15810,11636
|
|
20240422,100900,128510955740,15830,15810,15920,15780,25321
|
|
20240422,100800,128109358680,15800,15820,15860,15710,66120
|
|
20240422,100700,127066190090,15820,15870,15890,15820,34388
|
|
20240422,100600,126521406600,15870,15940,15960,15860,60664
|
|
20240422,100500,125556893440,15940,15930,16040,15910,33843
|
|
20240422,100400,125016013780,15940,15910,15940,15880,24317
|
|
20240422,100300,124629137170,15900,15950,15960,15850,52852
|
|
20240422,100200,123788538230,15950,16010,16030,15930,37988
|
|
20240422,100100,123181127640,16000,16050,16060,15920,70936
|
|
20240422,100000,122047482830,16050,16070,16100,15980,91073
|
|
20240422,095900,120586263450,16070,16000,16130,15930,127986
|
|
20240422,095800,118532251150,15990,15810,16040,15770,86471
|
|
20240422,095700,117152391750,15830,15770,15840,15750,21003
|
|
20240422,095600,116821069080,15770,15840,15870,15750,45052
|
|
20240422,095500,116109440580,15870,15830,15900,15810,26298
|
|
20240422,095400,115692315520,15830,15900,15900,15810,39692
|
|
20240422,095300,115063354230,15890,15930,15950,15850,49944
|
|
20240422,095200,114268468100,15920,15800,15940,15780,88365
|
|
20240422,095100,112867672300,15800,15730,15810,15720,62659
|
|
20240422,095000,111879452520,15730,15750,15760,15640,133811
|
|
20240422,094900,109779615650,15750,15930,15960,15710,187860
|
|
20240422,094800,106814860270,15930,16030,16050,15920,72970
|
|
20240422,094700,105648009910,16040,15960,16040,15870,122091
|
|
20240422,094600,103702042270,15960,15920,16040,15850,178052
|
|
20240422,094500,100860402190,15860,16380,16400,15860,433989
|
|
20240422,094400,93839984800,16390,16180,16400,16170,382717
|
|
20240422,094300,87598076640,16180,16150,16230,16030,159271
|
|
20240422,094200,85025774680,16140,16250,16270,16050,201884
|
|
20240422,094100,81759528280,16250,16110,16250,16000,235251
|
|
20240422,094000,77963813410,16110,16160,16170,16030,300586
|
|
20240422,093900,73118271430,16150,15900,16170,15870,405551
|
|
20240422,093800,66621557250,15900,15750,15900,15730,70372
|
|
20240422,093700,65509140260,15740,15940,15950,15740,120015
|
|
20240422,093600,63607307940,15940,15870,15950,15750,124375
|
|
20240422,093500,61634380700,15870,15710,15900,15690,96939
|
|
20240422,093400,60101641520,15700,15730,15780,15680,42382
|
|
20240422,093300,59435242170,15700,15810,15820,15640,109034
|
|
20240422,093200,57719029370,15800,15940,15940,15740,187063
|
|
20240422,093100,54754738160,15940,15690,15950,15680,266100
|
|
20240422,093000,50543069200,15690,15610,15740,15560,80578
|
|
20240422,092900,49280987670,15610,15690,15720,15600,68623
|
|
20240422,092800,48207551210,15690,15610,15720,15480,104721
|
|
20240422,092700,46568804790,15630,15410,15640,15380,45828
|
|
20240422,092600,45857486680,15430,15440,15460,15420,9515
|
|
20240422,092500,45710641560,15420,15490,15500,15420,21273
|
|
20240422,092400,45381678910,15480,15410,15490,15330,27632
|
|
20240422,092300,44955165520,15360,15410,15410,15320,25544
|
|
20240422,092200,44562924180,15410,15250,15420,15220,49589
|
|
20240422,092100,43802734390,15250,15440,15460,15240,92884
|
|
20240422,092000,42378659420,15440,15440,15510,15430,22500
|
|
20240422,091900,42030510400,15440,15470,15490,15350,76873
|
|
20240422,091800,40846975130,15470,15500,15530,15440,30752
|
|
20240422,091700,40370542800,15500,15430,15510,15420,42400
|
|
20240422,091600,39714194320,15420,15570,15570,15420,90123
|
|
20240422,091500,38319473170,15570,15640,15650,15550,43735
|
|
20240422,091400,37637812600,15640,15580,15660,15570,42699
|
|
20240422,091300,36970732030,15590,15710,15780,15540,103261
|
|
20240422,091200,35354118210,15710,15760,15800,15650,92460
|
|
20240422,091100,33900530490,15790,15800,15800,15690,109695
|
|
20240422,091000,32174262740,15800,15780,15880,15720,293997
|
|
20240422,090900,27524230530,15710,15560,15790,15550,227539
|
|
20240422,090800,23952360650,15570,15560,15580,15500,32118
|
|
20240422,090700,23452984890,15550,15420,15630,15400,85783
|
|
20240422,090600,22119479000,15420,15390,15500,15360,79963
|
|
20240422,090500,20883582430,15400,15600,15610,15300,125834
|
|
20240422,090400,18942989370,15590,15660,15660,15480,127346
|
|
20240422,090300,16962639110,15630,15580,15700,15580,107000
|
|
20240422,090200,15289397450,15590,15680,15740,15570,166989
|
|
20240422,090100,12675219210,15680,15600,15750,15580,368484
|
|
20240422,090000,6900800480,15600,15480,15630,15470,444554
|