590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184700,74464022940,15080,15080,15080,15080,93568
|
|
20240423,184600,74464022940,15080,15080,15080,15080,0
|
|
20240423,184500,74464022940,15080,15080,15080,15080,0
|
|
20240423,184400,74464022940,15080,15080,15080,15080,0
|
|
20240423,184300,74464022940,15080,15080,15080,15080,0
|
|
20240423,184200,74464022940,15080,15080,15080,15080,0
|
|
20240423,184100,74464022940,15080,15080,15080,15080,0
|
|
20240423,184000,74464022940,15080,15080,15080,15080,0
|
|
20240423,183900,74464022940,15080,15080,15080,15080,0
|
|
20240423,183800,74464022940,15080,15080,15080,15080,0
|
|
20240423,183700,74464022940,15080,15080,15080,15080,0
|
|
20240423,183600,74464022940,15080,15080,15080,15080,0
|
|
20240423,183500,74464022940,15080,15080,15080,15080,0
|
|
20240423,183400,74464022940,15080,15080,15080,15080,0
|
|
20240423,183300,74464022940,15080,15080,15080,15080,0
|
|
20240423,183200,74464022940,15080,15080,15080,15080,0
|
|
20240423,183100,74464022940,15080,15080,15080,15080,0
|
|
20240423,183000,74464022940,15080,15080,15080,15080,0
|
|
20240423,182900,74464022940,15080,15080,15080,15080,0
|
|
20240423,182800,74464022940,15080,15080,15080,15080,0
|
|
20240423,182700,74464022940,15080,15080,15080,15080,0
|
|
20240423,182600,74464022940,15080,15080,15080,15080,0
|
|
20240423,182500,74464022940,15080,15080,15080,15080,0
|
|
20240423,182400,74464022940,15080,15080,15080,15080,0
|
|
20240423,182300,74464022940,15080,15080,15080,15080,0
|
|
20240423,182200,74464022940,15080,15080,15080,15080,0
|
|
20240423,182100,74464022940,15080,15080,15080,15080,0
|
|
20240423,182000,74464022940,15080,15080,15080,15080,0
|
|
20240423,181900,74464022940,15080,15080,15080,15080,0
|
|
20240423,181800,74464022940,15080,15080,15080,15080,0
|
|
20240423,181700,74464022940,15080,15080,15080,15080,93568
|
|
20240423,181600,74464022940,15080,15080,15080,15080,0
|
|
20240423,181500,74464022940,15080,15080,15080,15080,0
|
|
20240423,181400,74464022940,15080,15080,15080,15080,0
|
|
20240423,181300,74464022940,15080,15080,15080,15080,0
|
|
20240423,181200,74464022940,15080,15080,15080,15080,0
|
|
20240423,181100,74464022940,15080,15080,15080,15080,0
|
|
20240423,181000,74464022940,15080,15080,15080,15080,0
|
|
20240423,180900,74464022940,15080,15080,15080,15080,0
|
|
20240423,180800,74464022940,15080,15080,15080,15080,0
|
|
20240423,180700,74464022940,15080,15080,15080,15080,0
|
|
20240423,180600,74464022940,15080,15080,15080,15080,0
|
|
20240423,180500,74464022940,15080,15080,15080,15080,0
|
|
20240423,180400,74464022940,15080,15080,15080,15080,0
|
|
20240423,180300,74464022940,15080,15080,15080,15080,0
|
|
20240423,180200,74464022940,15080,15080,15080,15080,0
|
|
20240423,180100,74464022940,15080,15080,15080,15080,0
|
|
20240423,180000,74464022940,15080,15080,15080,15080,0
|
|
20240423,175900,74464022940,15080,15080,15080,15080,0
|
|
20240423,175800,74464022940,15080,15080,15080,15080,0
|
|
20240423,175700,74464022940,15080,15080,15080,15080,0
|
|
20240423,175600,74464022940,15080,15080,15080,15080,0
|
|
20240423,175500,74464022940,15080,15080,15080,15080,0
|
|
20240423,175400,74464022940,15080,15080,15080,15080,0
|
|
20240423,175300,74464022940,15080,15080,15080,15080,0
|
|
20240423,175200,74464022940,15080,15080,15080,15080,0
|
|
20240423,175100,74464022940,15080,15080,15080,15080,0
|
|
20240423,175000,74464022940,15080,15080,15080,15080,0
|
|
20240423,174900,74464022940,15080,15080,15080,15080,0
|
|
20240423,174800,74464022940,15080,15080,15080,15080,0
|
|
20240423,174700,74464022940,15080,15080,15080,15080,93568
|
|
20240423,174600,74464022940,15080,15080,15080,15080,0
|
|
20240423,174500,74464022940,15080,15080,15080,15080,0
|
|
20240423,174400,74464022940,15080,15080,15080,15080,0
|
|
20240423,174300,74464022940,15080,15080,15080,15080,0
|
|
20240423,174200,74464022940,15080,15080,15080,15080,0
|
|
20240423,174100,74464022940,15080,15080,15080,15080,0
|
|
20240423,174000,74464022940,15080,15080,15080,15080,0
|
|
20240423,173900,74464022940,15080,15080,15080,15080,0
|
|
20240423,173800,74464022940,15080,15080,15080,15080,0
|
|
20240423,173700,74464022940,15080,15080,15080,15080,0
|
|
20240423,173600,74464022940,15080,15080,15080,15080,0
|
|
20240423,173500,74464022940,15080,15080,15080,15080,0
|
|
20240423,173400,74464022940,15080,15080,15080,15080,0
|
|
20240423,173300,74464022940,15080,15080,15080,15080,0
|
|
20240423,173200,74464022940,15080,15080,15080,15080,0
|
|
20240423,173100,74464022940,15080,15080,15080,15080,0
|
|
20240423,173000,74464022940,15080,15080,15080,15080,0
|
|
20240423,172900,74464022940,15080,15080,15080,15080,0
|
|
20240423,172800,74464022940,15080,15080,15080,15080,0
|
|
20240423,172700,74464022940,15080,15080,15080,15080,0
|
|
20240423,172600,74464022940,15080,15080,15080,15080,0
|
|
20240423,172500,74464022940,15080,15080,15080,15080,0
|
|
20240423,172400,74464022940,15080,15080,15080,15080,0
|
|
20240423,172300,74464022940,15080,15080,15080,15080,0
|
|
20240423,172200,74464022940,15080,15080,15080,15080,0
|
|
20240423,172100,74464022940,15080,15080,15080,15080,0
|
|
20240423,172000,74464022940,15080,15080,15080,15080,0
|
|
20240423,171900,74464022940,15080,15080,15080,15080,0
|
|
20240423,171800,74464022940,15080,15080,15080,15080,0
|
|
20240423,171700,74464022940,15080,15080,15080,15080,93568
|
|
20240423,171600,74464022940,15080,15080,15080,15080,0
|
|
20240423,171500,74464022940,15080,15080,15080,15080,0
|
|
20240423,171400,74464022940,15080,15080,15080,15080,0
|
|
20240423,171300,74464022940,15080,15080,15080,15080,0
|
|
20240423,171200,74464022940,15080,15080,15080,15080,0
|
|
20240423,171100,74464022940,15080,15080,15080,15080,0
|
|
20240423,171000,74464022940,15080,15080,15080,15080,0
|
|
20240423,170900,74464022940,15080,15080,15080,15080,0
|
|
20240423,170800,74464022940,15080,15080,15080,15080,0
|
|
20240423,170700,74464022940,15080,15080,15080,15080,0
|
|
20240423,170600,74464022940,15080,15080,15080,15080,0
|
|
20240423,170500,74464022940,15080,15080,15080,15080,0
|
|
20240423,170400,74464022940,15080,15080,15080,15080,0
|
|
20240423,170300,74464022940,15080,15080,15080,15080,0
|
|
20240423,170200,74464022940,15080,15080,15080,15080,0
|
|
20240423,170100,74464022940,15080,15080,15080,15080,0
|
|
20240423,170000,74464022940,15080,15080,15080,15080,0
|
|
20240423,165900,74464022940,15080,15080,15080,15080,0
|
|
20240423,165800,74464022940,15080,15080,15080,15080,0
|
|
20240423,165700,74464022940,15080,15080,15080,15080,0
|
|
20240423,165600,74464022940,15080,15080,15080,15080,0
|
|
20240423,165500,74464022940,15080,15080,15080,15080,0
|
|
20240423,165400,74464022940,15080,15080,15080,15080,0
|
|
20240423,165300,74464022940,15080,15080,15080,15080,0
|
|
20240423,165200,74464022940,15080,15080,15080,15080,0
|
|
20240423,165100,74464022940,15080,15080,15080,15080,0
|
|
20240423,165000,74464022940,15080,15080,15080,15080,0
|
|
20240423,164900,74464022940,15080,15080,15080,15080,0
|
|
20240423,164800,74464022940,15080,15080,15080,15080,0
|
|
20240423,164700,74464022940,15080,15080,15080,15080,93568
|
|
20240423,164600,74464022940,15080,15080,15080,15080,0
|
|
20240423,164500,74464022940,15080,15080,15080,15080,0
|
|
20240423,164400,74464022940,15080,15080,15080,15080,0
|
|
20240423,164300,74464022940,15080,15080,15080,15080,0
|
|
20240423,164200,74464022940,15080,15080,15080,15080,0
|
|
20240423,164100,74464022940,15080,15080,15080,15080,0
|
|
20240423,164000,74464022940,15080,15080,15080,15080,0
|
|
20240423,163900,74464022940,15080,15080,15080,15080,0
|
|
20240423,163800,74464022940,15080,15080,15080,15080,0
|
|
20240423,163700,74464022940,15080,15080,15080,15080,0
|
|
20240423,163600,74464022940,15080,15080,15080,15080,0
|
|
20240423,163500,74464022940,15080,15080,15080,15080,0
|
|
20240423,163400,74464022940,15080,15080,15080,15080,0
|
|
20240423,163300,74464022940,15080,15080,15080,15080,0
|
|
20240423,163200,74464022940,15080,15080,15080,15080,0
|
|
20240423,163100,74464022940,15080,15080,15080,15080,0
|
|
20240423,163000,74464022940,15080,15080,15080,15080,0
|
|
20240423,162900,74464022940,15080,15080,15080,15080,0
|
|
20240423,162800,74464022940,15080,15080,15080,15080,0
|
|
20240423,162700,74464022940,15080,15080,15080,15080,0
|
|
20240423,162600,74464022940,15080,15080,15080,15080,0
|
|
20240423,162500,74464022940,15080,15080,15080,15080,0
|
|
20240423,162400,74464022940,15080,15080,15080,15080,0
|
|
20240423,162300,74464022940,15080,15080,15080,15080,0
|
|
20240423,162200,74464022940,15080,15080,15080,15080,0
|
|
20240423,162100,74464022940,15080,15080,15080,15080,0
|
|
20240423,162000,74464022940,15080,15080,15080,15080,0
|
|
20240423,161900,74464022940,15080,15080,15080,15080,0
|
|
20240423,161800,74464022940,15080,15080,15080,15080,0
|
|
20240423,161700,74464022940,15080,15080,15080,15080,93568
|
|
20240423,161600,74464022940,15080,15080,15080,15080,0
|
|
20240423,161500,74464022940,15080,15080,15080,15080,0
|
|
20240423,161400,74464022940,15080,15080,15080,15080,0
|
|
20240423,161300,74464022940,15080,15080,15080,15080,0
|
|
20240423,161200,74464022940,15080,15080,15080,15080,0
|
|
20240423,161100,74464022940,15080,15080,15080,15080,0
|
|
20240423,161000,74464022940,15080,15080,15080,15080,0
|
|
20240423,160900,74464022940,15080,15080,15080,15080,0
|
|
20240423,160800,74464022940,15080,15080,15080,15080,0
|
|
20240423,160700,74464022940,15080,15080,15080,15080,0
|
|
20240423,160600,74464022940,15080,15080,15080,15080,0
|
|
20240423,160500,74464022940,15080,15080,15080,15080,0
|
|
20240423,160400,74464022940,15080,15080,15080,15080,0
|
|
20240423,160300,74464022940,15080,15080,15080,15080,0
|
|
20240423,160200,74464022940,15080,15080,15080,15080,0
|
|
20240423,160100,74464022940,15080,15080,15080,15080,0
|
|
20240423,160000,74464022940,15080,15080,15080,15080,0
|
|
20240423,155900,74464022940,15080,15080,15080,15080,0
|
|
20240423,155800,74464022940,15080,15080,15080,15080,0
|
|
20240423,155700,74464022940,15080,15080,15080,15080,0
|
|
20240423,155600,74464022940,15080,15080,15080,15080,0
|
|
20240423,155500,74464022940,15080,15080,15080,15080,0
|
|
20240423,155400,74464022940,15080,15080,15080,15080,0
|
|
20240423,155300,74464022940,15080,15080,15080,15080,0
|
|
20240423,155200,74464022940,15080,15080,15080,15080,0
|
|
20240423,155100,74464022940,15080,15080,15080,15080,0
|
|
20240423,155000,74464022940,15080,15080,15080,15080,0
|
|
20240423,154900,74464022940,15080,15080,15080,15080,0
|
|
20240423,154800,74464022940,15080,15080,15080,15080,0
|
|
20240423,154700,74464022940,15080,15080,15080,15080,93568
|
|
20240423,154600,74464022940,15080,15080,15080,15080,0
|
|
20240423,154500,74464022940,15080,15080,15080,15080,0
|
|
20240423,154400,74464022940,15080,15080,15080,15080,0
|
|
20240423,154300,74464022940,15080,15080,15080,15080,0
|
|
20240423,154200,74464022940,15080,15080,15080,15080,0
|
|
20240423,154100,74464022940,15080,15080,15080,15080,0
|
|
20240423,154000,74464022940,15080,15080,15080,15080,0
|
|
20240423,153900,74464022940,15080,15080,15080,15080,0
|
|
20240423,153800,74464022940,15080,15080,15080,15080,0
|
|
20240423,153700,74464022940,15080,15080,15080,15080,0
|
|
20240423,153600,74464022940,15080,15080,15080,15080,0
|
|
20240423,153500,74464022940,15080,15080,15080,15080,0
|
|
20240423,153400,74464022940,15080,15080,15080,15080,0
|
|
20240423,153300,74464022940,15080,15080,15080,15080,0
|
|
20240423,153200,74464022940,15080,15080,15080,15080,0
|
|
20240423,153100,74464022940,15080,15080,15080,15080,0
|
|
20240423,153000,74464022940,15080,15080,15080,15080,93568
|
|
20240423,152900,73053017500,15130,15130,15130,15130,0
|
|
20240423,152800,73053017500,15130,15130,15130,15130,0
|
|
20240423,152700,73053017500,15130,15130,15130,15130,0
|
|
20240423,152600,73053017500,15130,15130,15130,15130,0
|
|
20240423,152500,73053017500,15130,15130,15130,15130,0
|
|
20240423,152400,73053017500,15130,15130,15130,15130,0
|
|
20240423,152300,73053017500,15130,15130,15130,15130,0
|
|
20240423,152200,73053017500,15130,15130,15130,15130,0
|
|
20240423,152100,73053017500,15130,15130,15130,15130,0
|
|
20240423,152000,73053017500,15130,15130,15130,15130,0
|
|
20240423,151900,73053017500,15130,15120,15140,15090,17411
|
|
20240423,151800,72789924790,15120,15110,15120,15090,17120
|
|
20240423,151700,72531367480,15110,15120,15120,15100,18508
|
|
20240423,151600,72251760410,15120,15120,15130,15110,11826
|
|
20240423,151500,72072975490,15120,15160,15160,15120,14225
|
|
20240423,151400,71857585810,15160,15180,15180,15150,4477
|
|
20240423,151300,71789681590,15180,15170,15190,15160,7205
|
|
20240423,151200,71680347270,15170,15190,15190,15160,3159
|
|
20240423,151100,71632419800,15180,15150,15190,15150,2717
|
|
20240423,151000,71591205280,15150,15180,15190,15120,17465
|
|
20240423,150900,71326566350,15170,15180,15190,15170,4689
|
|
20240423,150800,71255390770,15190,15190,15190,15170,12978
|
|
20240423,150700,71058365760,15190,15200,15200,15180,5169
|
|
20240423,150600,70979842000,15200,15220,15230,15190,22122
|
|
20240423,150500,70643503900,15220,15240,15240,15220,9579
|
|
20240423,150400,70497653070,15240,15260,15270,15240,12445
|
|
20240423,150300,70307814130,15250,15270,15290,15250,4814
|
|
20240423,150200,70234312370,15280,15270,15280,15260,3087
|
|
20240423,150100,70187189140,15270,15260,15280,15250,1865
|
|
20240423,150000,70158719320,15260,15250,15260,15250,3776
|
|
20240423,145900,70101128640,15260,15240,15260,15230,2835
|
|
20240423,145800,70057903800,15240,15240,15250,15230,7662
|
|
20240423,145700,69941166620,15240,15250,15250,15230,6379
|
|
20240423,145600,69843999270,15240,15260,15270,15230,3007
|
|
20240423,145500,69798161990,15260,15280,15290,15230,16530
|
|
20240423,145400,69545942090,15280,15310,15310,15280,2515
|
|
20240423,145300,69507482930,15310,15290,15320,15290,3976
|
|
20240423,145200,69446616550,15290,15280,15300,15280,2296
|
|
20240423,145100,69411523340,15300,15300,15320,15270,11034
|
|
20240423,145000,69242739260,15300,15310,15320,15300,3365
|
|
20240423,144900,69191221050,15310,15330,15330,15310,4856
|
|
20240423,144800,69116830970,15330,15320,15330,15320,1682
|
|
20240423,144700,69091047470,15320,15340,15340,15320,3160
|
|
20240423,144600,69042622700,15340,15350,15350,15340,2165
|
|
20240423,144500,69009400480,15350,15360,15360,15340,4294
|
|
20240423,144400,68943479200,15360,15330,15360,15330,2249
|
|
20240423,144300,68908948610,15330,15340,15350,15330,6270
|
|
20240423,144200,68812764780,15350,15370,15380,15350,9450
|
|
20240423,144100,68667611430,15370,15370,15410,15340,30500
|
|
20240423,144000,68198358640,15370,15290,15370,15270,14422
|
|
20240423,143900,67977265840,15260,15250,15290,15250,1786
|
|
20240423,143800,67950020040,15250,15240,15250,15240,4445
|
|
20240423,143700,67882251300,15250,15230,15250,15230,2652
|
|
20240423,143600,67841835200,15230,15230,15240,15230,1076
|
|
20240423,143500,67825443760,15240,15250,15250,15230,7142
|
|
20240423,143400,67716596480,15250,15280,15280,15230,17403
|
|
20240423,143300,67451300800,15290,15300,15300,15270,2442
|
|
20240423,143200,67413991150,15300,15310,15320,15300,503
|
|
20240423,143100,67406292790,15320,15310,15320,15280,3850
|
|
20240423,143000,67347357880,15320,15310,15320,15300,995
|
|
20240423,142900,67332124480,15300,15260,15300,15250,3452
|
|
20240423,142800,67279382400,15260,15260,15270,15250,5801
|
|
20240423,142700,67190860540,15260,15280,15290,15260,1925
|
|
20240423,142600,67161454800,15280,15260,15280,15260,1592
|
|
20240423,142500,67137156590,15260,15260,15260,15250,1297
|
|
20240423,142400,67117365350,15260,15270,15280,15260,3131
|
|
20240423,142300,67069584280,15260,15260,15280,15250,2230
|
|
20240423,142200,67035544120,15260,15290,15300,15250,3871
|
|
20240423,142100,66976454060,15290,15300,15300,15260,934
|
|
20240423,142000,66962176490,15300,15310,15310,15240,12726
|
|
20240423,141900,66767944250,15310,15330,15330,15290,8655
|
|
20240423,141800,66635428530,15330,15340,15340,15330,1131
|
|
20240423,141700,66618080140,15340,15330,15350,15330,1707
|
|
20240423,141600,66591894860,15330,15350,15350,15330,2157
|
|
20240423,141500,66558820140,15340,15350,15350,15340,3328
|
|
20240423,141400,66507755280,15340,15360,15360,15340,5088
|
|
20240423,141300,66429632200,15360,15350,15360,15340,2638
|
|
20240423,141200,66389133170,15340,15360,15360,15340,3403
|
|
20240423,141100,66336890470,15360,15360,15370,15350,3465
|
|
20240423,141000,66283667970,15350,15350,15360,15340,4032
|
|
20240423,140900,66221787890,15350,15330,15350,15330,1779
|
|
20240423,140800,66194494890,15330,15320,15340,15320,1445
|
|
20240423,140700,66172346100,15320,15340,15340,15320,2965
|
|
20240423,140600,66126903520,15340,15350,15360,15330,3360
|
|
20240423,140500,66075357150,15350,15320,15370,15320,3435
|
|
20240423,140400,66022647790,15320,15320,15330,15310,1586
|
|
20240423,140300,65998350270,15320,15340,15340,15320,1665
|
|
20240423,140200,65972830730,15340,15340,15340,15320,2638
|
|
20240423,140100,65932388090,15340,15320,15350,15310,4478
|
|
20240423,140000,65863729750,15320,15330,15330,15310,1563
|
|
20240423,135900,65839778500,15310,15320,15330,15300,5781
|
|
20240423,135800,65751256420,15330,15360,15370,15320,5988
|
|
20240423,135700,65659364900,15360,15340,15380,15340,16511
|
|
20240423,135600,65405756250,15340,15320,15350,15310,8974
|
|
20240423,135500,65268132800,15330,15320,15330,15310,4772
|
|
20240423,135400,65195029280,15320,15340,15350,15320,5311
|
|
20240423,135300,65113599140,15340,15310,15350,15310,9410
|
|
20240423,135200,64969290940,15360,15260,15360,15240,48257
|
|
20240423,135100,64229926340,15260,15210,15260,15200,1693
|
|
20240423,135000,64204142620,15210,15250,15250,15170,3901
|
|
20240423,134900,64144805530,15250,15240,15260,15240,1194
|
|
20240423,134800,64126606170,15270,15240,15270,15220,2625
|
|
20240423,134700,64086582010,15240,15240,15250,15240,1072
|
|
20240423,134600,64070240410,15220,15220,15240,15140,7206
|
|
20240423,134500,63960880940,15190,15220,15230,15190,5494
|
|
20240423,134400,63877295270,15220,15260,15260,15210,7116
|
|
20240423,134300,63768900150,15260,15260,15270,15250,1704
|
|
20240423,134200,63742905620,15260,15270,15290,15250,3416
|
|
20240423,134100,63690762840,15270,15280,15290,15260,4095
|
|
20240423,134000,63628260500,15280,15310,15320,15280,5091
|
|
20240423,133900,63550376800,15320,15300,15320,15280,8423
|
|
20240423,133800,63421588600,15300,15290,15320,15280,7723
|
|
20240423,133700,63303406600,15290,15260,15290,15260,3293
|
|
20240423,133600,63253090450,15280,15270,15280,15250,2906
|
|
20240423,133500,63208735670,15270,15280,15290,15250,4901
|
|
20240423,133400,63133913000,15280,15300,15300,15270,7959
|
|
20240423,133300,63012211260,15290,15270,15300,15250,2346
|
|
20240423,133200,62976380570,15270,15300,15330,15250,10752
|
|
20240423,133100,62811871800,15300,15200,15360,15200,28389
|
|
20240423,133000,62378061020,15210,15210,15230,15170,5857
|
|
20240423,132900,62288993390,15210,15120,15220,15120,8330
|
|
20240423,132800,62162457150,15130,15150,15150,15110,6309
|
|
20240423,132700,62067000060,15150,15170,15170,15110,6630
|
|
20240423,132600,61966656180,15170,15190,15190,15170,2693
|
|
20240423,132500,61925786850,15180,15200,15210,15180,8247
|
|
20240423,132400,61800487340,15200,15180,15210,15180,3261
|
|
20240423,132300,61750943940,15180,15170,15180,15150,2824
|
|
20240423,132200,61708092800,15150,15120,15190,15100,6986
|
|
20240423,132100,61602197350,15130,15110,15130,15090,11815
|
|
20240423,132000,61423741060,15110,15140,15140,15110,7218
|
|
20240423,131900,61314548740,15140,15150,15160,15130,1932
|
|
20240423,131800,61285297160,15140,15180,15190,15140,13505
|
|
20240423,131700,61080646840,15170,15160,15170,15160,3584
|
|
20240423,131600,61026291500,15160,15160,15180,15160,5205
|
|
20240423,131500,60947363410,15160,15130,15170,15120,5205
|
|
20240423,131400,60868525110,15130,15130,15150,15100,11229
|
|
20240423,131300,60698674180,15100,15140,15150,15100,25852
|
|
20240423,131200,60307962300,15130,15140,15160,15130,7766
|
|
20240423,131100,60190354300,15150,15160,15160,15140,10842
|
|
20240423,131000,60026166270,15150,15150,15190,15130,13101
|
|
20240423,130900,59827483970,15130,15210,15220,15130,27777
|
|
20240423,130800,59406026910,15210,15200,15220,15200,3370
|
|
20240423,130700,59354782590,15200,15220,15220,15200,4501
|
|
20240423,130600,59286344230,15210,15210,15220,15200,5211
|
|
20240423,130500,59207092630,15210,15250,15270,15210,9400
|
|
20240423,130400,59063987330,15250,15270,15270,15240,1673
|
|
20240423,130300,59038477850,15260,15270,15270,15230,1434
|
|
20240423,130200,59016611130,15270,15260,15270,15210,14628
|
|
20240423,130100,58793870460,15270,15250,15270,15240,3178
|
|
20240423,130000,58745402710,15250,15240,15250,15240,4642
|
|
20240423,125900,58674635810,15240,15240,15250,15230,10492
|
|
20240423,125800,58514789880,15240,15280,15280,15230,15002
|
|
20240423,125700,58286009260,15290,15280,15290,15270,1662
|
|
20240423,125600,58260620000,15280,15280,15300,15280,1351
|
|
20240423,125500,58239966700,15270,15280,15290,15270,3606
|
|
20240423,125400,58184889740,15280,15250,15300,15250,16679
|
|
20240423,125300,57930315830,15250,15270,15280,15250,7327
|
|
20240423,125200,57818507710,15270,15290,15310,15270,6962
|
|
20240423,125100,57712089900,15280,15300,15310,15280,4721
|
|
20240423,125000,57639919500,15290,15300,15310,15290,2342
|
|
20240423,124900,57604091380,15300,15310,15320,15290,6586
|
|
20240423,124800,57503306440,15320,15320,15330,15300,2041
|
|
20240423,124700,57472042680,15310,15310,15320,15300,3042
|
|
20240423,124600,57425474510,15310,15310,15320,15300,2246
|
|
20240423,124500,57391084680,15310,15320,15320,15310,3306
|
|
20240423,124400,57340458240,15310,15310,15330,15310,2261
|
|
20240423,124300,57305831520,15320,15320,15320,15310,1672
|
|
20240423,124200,57280230030,15310,15320,15320,15310,1607
|
|
20240423,124100,57255615060,15320,15320,15330,15310,5218
|
|
20240423,124000,57175682520,15320,15320,15330,15310,3538
|
|
20240423,123900,57121490790,15320,15330,15330,15310,1559
|
|
20240423,123800,57097606290,15320,15300,15330,15300,4343
|
|
20240423,123700,57031092360,15310,15290,15320,15280,6574
|
|
20240423,123600,56930513250,15270,15310,15310,15270,15088
|
|
20240423,123500,56699781370,15300,15320,15320,15300,9739
|
|
20240423,123400,56550662710,15330,15350,15350,15320,8790
|
|
20240423,123300,56415893280,15350,15350,15350,15330,4271
|
|
20240423,123200,56350381900,15340,15350,15350,15330,7816
|
|
20240423,123100,56230513610,15350,15350,15370,15350,4156
|
|
20240423,123000,56166702840,15350,15370,15370,15350,5285
|
|
20240423,122900,56085550930,15360,15380,15390,15360,7016
|
|
20240423,122800,55977722460,15390,15410,15410,15380,1271
|
|
20240423,122700,55958168880,15410,15410,15420,15380,6366
|
|
20240423,122600,55860205920,15410,15410,15420,15400,1833
|
|
20240423,122500,55831972040,15400,15400,15400,15380,2695
|
|
20240423,122400,55790512840,15400,15400,15400,15380,1401
|
|
20240423,122300,55768944960,15400,15380,15400,15380,957
|
|
20240423,122200,55754224720,15380,15370,15390,15370,821
|
|
20240423,122100,55741595060,15370,15390,15400,15370,6003
|
|
20240423,122000,55649293720,15400,15410,15430,15350,4981
|
|
20240423,121900,55572710610,15410,15370,15430,15370,2280
|
|
20240423,121800,55537614460,15370,15340,15390,15330,3981
|
|
20240423,121700,55476501380,15340,15400,15400,15320,25178
|
|
20240423,121600,55090033450,15400,15400,15400,15390,6241
|
|
20240423,121500,54993954730,15400,15400,15400,15380,9085
|
|
20240423,121400,54854124580,15400,15450,15460,15400,11438
|
|
20240423,121300,54677703360,15450,15460,15460,15440,2006
|
|
20240423,121200,54646714320,15460,15470,15470,15450,236
|
|
20240423,121100,54643066110,15470,15460,15470,15430,6952
|
|
20240423,121000,54535694690,15460,15480,15480,15450,2253
|
|
20240423,120900,54500851050,15480,15500,15500,15480,2034
|
|
20240423,120800,54469341790,15500,15520,15530,15500,2133
|
|
20240423,120700,54436256610,15520,15530,15530,15510,1536
|
|
20240423,120600,54412422860,15540,15540,15560,15520,4285
|
|
20240423,120500,54345831170,15540,15490,15550,15490,7609
|
|
20240423,120400,54227730750,15470,15460,15490,15460,1661
|
|
20240423,120300,54202031120,15460,15460,15480,15460,1196
|
|
20240423,120200,54183540940,15450,15460,15490,15450,6323
|
|
20240423,120100,54085800730,15460,15460,15490,15450,2059
|
|
20240423,120000,54053974260,15470,15490,15500,15460,3468
|
|
20240423,115900,54000283720,15470,15500,15520,15460,5531
|
|
20240423,115800,53914562520,15490,15440,15500,15440,1774
|
|
20240423,115700,53887105940,15450,15430,15450,15420,16424
|
|
20240423,115600,53633749210,15430,15450,15450,15420,1333
|
|
20240423,115500,53613181170,15450,15430,15450,15420,4996
|
|
20240423,115400,53536119250,15430,15470,15470,15430,3483
|
|
20240423,115300,53482302940,15460,15480,15480,15460,1762
|
|
20240423,115200,53455047070,15470,15510,15510,15470,2840
|
|
20240423,115100,53411032820,15510,15550,15550,15510,1883
|
|
20240423,115000,53381798500,15550,15540,15550,15530,1913
|
|
20240423,114900,53352060580,15540,15530,15540,15520,3713
|
|
20240423,114800,53294395840,15540,15530,15540,15520,3826
|
|
20240423,114700,53234973380,15540,15530,15540,15520,3918
|
|
20240423,114600,53174128210,15520,15540,15550,15520,4378
|
|
20240423,114500,53106090220,15550,15440,15550,15440,6843
|
|
20240423,114400,53000052380,15470,15410,15480,15410,8196
|
|
20240423,114300,52873534080,15410,15410,15430,15410,1775
|
|
20240423,114200,52846162400,15420,15420,15420,15400,3663
|
|
20240423,114100,52789704250,15420,15450,15460,15410,7016
|
|
20240423,114000,52681437530,15450,15450,15460,15440,2738
|
|
20240423,113900,52639135650,15450,15430,15450,15420,3886
|
|
20240423,113800,52579150570,15430,15420,15430,15410,4009
|
|
20240423,113700,52517341680,15410,15400,15430,15390,6718
|
|
20240423,113600,52413870180,15410,15370,15410,15360,13537
|
|
20240423,113500,52205584190,15370,15460,15480,15370,22090
|
|
20240423,113400,51865301050,15480,15460,15490,15450,4158
|
|
20240423,113300,51800962510,15490,15440,15490,15420,7381
|
|
20240423,113200,51686960530,15440,15490,15490,15430,26332
|
|
20240423,113100,51279978410,15500,15520,15550,15490,10007
|
|
20240423,113000,51124720910,15520,15500,15520,15500,1683
|
|
20240423,112900,51098620540,15510,15490,15510,15480,4464
|
|
20240423,112800,51029450410,15490,15510,15510,15480,5354
|
|
20240423,112700,50946504690,15500,15510,15520,15490,9809
|
|
20240423,112600,50794434600,15510,15490,15520,15480,11511
|
|
20240423,112500,50616131480,15500,15490,15530,15480,14862
|
|
20240423,112400,50385806390,15490,15540,15540,15480,26196
|
|
20240423,112300,49979666960,15530,15570,15580,15530,17475
|
|
20240423,112200,49708005600,15570,15610,15630,15570,7303
|
|
20240423,112100,49594106610,15630,15650,15650,15610,6639
|
|
20240423,112000,49490291570,15630,15640,15680,15630,14261
|
|
20240423,111900,49267096610,15640,15610,15650,15600,5201
|
|
20240423,111800,49185820310,15610,15580,15610,15550,9746
|
|
20240423,111700,49034198770,15570,15620,15630,15560,11424
|
|
20240423,111600,48856216500,15610,15590,15610,15560,7243
|
|
20240423,111500,48743341150,15580,15570,15600,15540,13424
|
|
20240423,111400,48534523290,15570,15590,15600,15570,15723
|
|
20240423,111300,48289565870,15600,15620,15620,15560,15765
|
|
20240423,111200,48043887640,15610,15630,15640,15610,6135
|
|
20240423,111100,47948033080,15620,15650,15660,15620,4505
|
|
20240423,111000,47877553530,15660,15580,15670,15570,10507
|
|
20240423,110900,47713563260,15580,15640,15640,15560,12399
|
|
20240423,110800,47520201910,15630,15700,15700,15590,23137
|
|
20240423,110700,47158383410,15700,15650,15700,15610,14406
|
|
20240423,110600,46932936480,15650,15600,15670,15540,28692
|
|
20240423,110500,46485926670,15590,15660,15660,15580,58944
|
|
20240423,110400,45565655690,15650,15710,15720,15650,50310
|
|
20240423,110300,44776643390,15710,15730,15770,15700,24767
|
|
20240423,110200,44387208150,15730,15750,15790,15720,37278
|
|
20240423,110100,43800081050,15740,15820,15830,15700,44474
|
|
20240423,110000,43099564930,15810,15760,15840,15760,30348
|
|
20240423,105900,42619627100,15770,15810,15850,15730,36725
|
|
20240423,105800,42039689730,15800,15810,15860,15710,70281
|
|
20240423,105700,40930027350,15820,15920,15920,15790,91915
|
|
20240423,105600,39472710570,15910,15860,15920,15860,142705
|
|
20240423,105500,37205155020,15870,15820,15880,15780,122404
|
|
20240423,105400,35266666660,15830,15740,15880,15730,178671
|
|
20240423,105300,32440143770,15750,15780,15840,15740,211459
|
|
20240423,105200,29099631120,15790,15580,15790,15540,205202
|
|
20240423,105100,25879918110,15590,15430,15610,15420,111378
|
|
20240423,105000,24146780820,15430,15440,15440,15390,7350
|
|
20240423,104900,24033462720,15430,15420,15460,15410,13752
|
|
20240423,104800,23821164330,15410,15470,15470,15390,15760
|
|
20240423,104700,23578081640,15460,15320,15480,15320,38408
|
|
20240423,104600,22985633330,15320,15310,15320,15300,3476
|
|
20240423,104500,22932398320,15310,15320,15330,15300,5299
|
|
20240423,104400,22851217260,15320,15270,15330,15270,3457
|
|
20240423,104300,22798304680,15300,15270,15300,15270,2165
|
|
20240423,104200,22765224200,15270,15260,15270,15250,1829
|
|
20240423,104100,22737319260,15260,15270,15270,15230,1341
|
|
20240423,104000,22716867390,15270,15260,15290,15250,3193
|
|
20240423,103900,22668102480,15260,15270,15270,15240,3361
|
|
20240423,103800,22616838260,15270,15230,15290,15220,3903
|
|
20240423,103700,22557303060,15210,15220,15220,15200,4532
|
|
20240423,103600,22488391700,15210,15230,15260,15210,8344
|
|
20240423,103500,22361412800,15220,15220,15250,15210,8620
|
|
20240423,103400,22230245710,15220,15210,15220,15210,6836
|
|
20240423,103300,22126256740,15220,15270,15280,15210,28484
|
|
20240423,103200,21691998060,15270,15300,15310,15270,3919
|
|
20240423,103100,21632098070,15300,15280,15300,15280,1073
|
|
20240423,103000,21615692010,15280,15300,15300,15280,3678
|
|
20240423,102900,21559455990,15300,15330,15330,15290,7193
|
|
20240423,102800,21449334850,15330,15330,15340,15320,754
|
|
20240423,102700,21437777680,15330,15330,15330,15320,2742
|
|
20240423,102600,21395752150,15330,15320,15330,15320,2140
|
|
20240423,102500,21362967050,15330,15330,15330,15320,1887
|
|
20240423,102400,21334048810,15330,15320,15340,15320,3131
|
|
20240423,102300,21286071970,15310,15320,15320,15310,1854
|
|
20240423,102200,21257680920,15320,15340,15340,15320,1320
|
|
20240423,102100,21237458000,15320,15310,15340,15310,4455
|
|
20240423,102000,21169224710,15310,15320,15320,15300,4110
|
|
20240423,101900,21106304190,15310,15340,15340,15310,3705
|
|
20240423,101800,21049537570,15340,15320,15340,15320,612
|
|
20240423,101700,21040154200,15320,15350,15360,15320,2532
|
|
20240423,101600,21001306540,15350,15310,15370,15300,3266
|
|
20240423,101500,20951259570,15300,15280,15310,15280,1905
|
|
20240423,101400,20922107580,15300,15300,15300,15270,5131
|
|
20240423,101300,20843695750,15300,15330,15330,15300,3314
|
|
20240423,101200,20792951510,15340,15300,15340,15300,2505
|
|
20240423,101100,20754587940,15300,15280,15300,15270,2533
|
|
20240423,101000,20715896970,15300,15300,15300,15260,8041
|
|
20240423,100900,20593088870,15300,15310,15340,15270,7346
|
|
20240423,100800,20480736180,15310,15350,15380,15310,3939
|
|
20240423,100700,20420350650,15350,15370,15390,15350,6104
|
|
20240423,100600,20326532310,15330,15280,15360,15280,4308
|
|
20240423,100500,20260538200,15280,15310,15310,15260,4599
|
|
20240423,100400,20190313000,15330,15320,15360,15260,21061
|
|
20240423,100300,19867843590,15320,15340,15340,15310,1888
|
|
20240423,100200,19838897940,15320,15340,15350,15300,12710
|
|
20240423,100100,19644173870,15350,15340,15350,15330,1552
|
|
20240423,100000,19620368810,15330,15350,15350,15330,2225
|
|
20240423,095900,19586244230,15350,15360,15370,15340,5767
|
|
20240423,095800,19497716550,15370,15380,15380,15360,4382
|
|
20240423,095700,19430355310,15380,15410,15410,15360,2179
|
|
20240423,095600,19396858310,15390,15300,15490,15300,9986
|
|
20240423,095500,19243091590,15310,15350,15360,15300,18138
|
|
20240423,095400,18965172110,15350,15360,15370,15350,7731
|
|
20240423,095300,18846451310,15360,15380,15380,15350,8619
|
|
20240423,095200,18714008960,15380,15390,15400,15380,4908
|
|
20240423,095100,18638494940,15400,15390,15410,15390,3831
|
|
20240423,095000,18579530690,15390,15390,15420,15390,3155
|
|
20240423,094900,18530972080,15420,15440,15450,15370,13486
|
|
20240423,094800,18323253950,15440,15410,15440,15400,8345
|
|
20240423,094700,18194549000,15400,15420,15440,15400,13692
|
|
20240423,094600,17983587100,15430,15460,15460,15410,17860
|
|
20240423,094500,17708061340,15440,15530,15540,15440,26148
|
|
20240423,094400,17302986340,15530,15530,15550,15530,8970
|
|
20240423,094300,17163608440,15530,15570,15580,15530,11147
|
|
20240423,094200,16990233860,15570,15560,15590,15520,17561
|
|
20240423,094100,16717034960,15560,15550,15570,15530,7732
|
|
20240423,094000,16596829650,15540,15570,15580,15530,12428
|
|
20240423,093900,16403449780,15570,15490,15570,15490,7976
|
|
20240423,093800,16279593750,15500,15490,15510,15480,9174
|
|
20240423,093700,16137410640,15490,15540,15570,15480,26984
|
|
20240423,093600,15718681480,15530,15610,15620,15530,42412
|
|
20240423,093500,15057999430,15610,15490,15630,15480,73834
|
|
20240423,093400,13909240610,15480,15460,15530,15450,45181
|
|
20240423,093300,13209232920,15460,15450,15470,15440,10776
|
|
20240423,093200,13042710840,15460,15490,15490,15440,15627
|
|
20240423,093100,12800996260,15490,15450,15490,15410,18519
|
|
20240423,093000,12514886090,15450,15300,15460,15290,22595
|
|
20240423,092900,12166662220,15300,15360,15380,15300,10887
|
|
20240423,092800,11999807330,15360,15400,15420,15350,11511
|
|
20240423,092700,11822692200,15400,15380,15410,15370,4210
|
|
20240423,092600,11757928190,15380,15430,15430,15350,7116
|
|
20240423,092500,11648460620,15410,15330,15440,15320,20308
|
|
20240423,092400,11335794880,15330,15360,15360,15330,5332
|
|
20240423,092300,11253946210,15360,15390,15390,15350,3801
|
|
20240423,092200,11195555400,15340,15340,15410,15330,7667
|
|
20240423,092100,11077809720,15330,15260,15360,15250,10945
|
|
20240423,092000,10910289790,15260,15250,15280,15240,12369
|
|
20240423,091900,10721526860,15280,15390,15390,15230,41883
|
|
20240423,091800,10080612820,15380,15400,15410,15380,7572
|
|
20240423,091700,9964041700,15400,15390,15410,15340,4546
|
|
20240423,091600,9894110520,15340,15390,15390,15320,12483
|
|
20240423,091500,9702560030,15360,15410,15440,15330,33151
|
|
20240423,091400,9192525600,15440,15440,15520,15400,45204
|
|
20240423,091300,8494296990,15430,15470,15550,15430,68859
|
|
20240423,091200,7427936730,15470,15450,15550,15370,115236
|
|
20240423,091100,5643858820,15470,15310,15480,15310,63050
|
|
20240423,091000,4672309590,15310,15140,15330,15060,31482
|
|
20240423,090900,4193500940,15140,15160,15180,15120,9010
|
|
20240423,090800,4056956870,15160,15080,15220,15080,18247
|
|
20240423,090700,3780103710,15080,15100,15150,15050,19017
|
|
20240423,090600,3493262600,15100,15120,15160,15090,11012
|
|
20240423,090500,3326788910,15120,15060,15170,15060,12307
|
|
20240423,090400,3141026880,15060,15110,15140,15040,36706
|
|
20240423,090300,2587890750,15140,15060,15140,15040,12453
|
|
20240423,090200,2399899660,15060,15170,15190,15030,31104
|
|
20240423,090100,1930350430,15160,15070,15270,15050,33306
|
|
20240423,090000,1425473280,15060,15050,15140,15030,92169
|