663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,200000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,195900,19067762540,6830,6830,6830,6830,0
|
|
20240419,195800,19067762540,6830,6830,6830,6830,0
|
|
20240419,195700,19067762540,6830,6830,6830,6830,0
|
|
20240419,195600,19067762540,6830,6830,6830,6830,0
|
|
20240419,195500,19067762540,6830,6830,6830,6830,0
|
|
20240419,195400,19067762540,6830,6830,6830,6830,0
|
|
20240419,195300,19067762540,6830,6830,6830,6830,0
|
|
20240419,195200,19067762540,6830,6830,6830,6830,0
|
|
20240419,195100,19067762540,6830,6830,6830,6830,0
|
|
20240419,195000,19067762540,6830,6830,6830,6830,0
|
|
20240419,194900,19067762540,6830,6830,6830,6830,0
|
|
20240419,194800,19067762540,6830,6830,6830,6830,0
|
|
20240419,194700,19067762540,6830,6830,6830,6830,0
|
|
20240419,194600,19067762540,6830,6830,6830,6830,0
|
|
20240419,194500,19067762540,6830,6830,6830,6830,0
|
|
20240419,194400,19067762540,6830,6830,6830,6830,0
|
|
20240419,194300,19067762540,6830,6830,6830,6830,0
|
|
20240419,194200,19067762540,6830,6830,6830,6830,0
|
|
20240419,194100,19067762540,6830,6830,6830,6830,0
|
|
20240419,194000,19067762540,6830,6830,6830,6830,0
|
|
20240419,193900,19067762540,6830,6830,6830,6830,0
|
|
20240419,193800,19067762540,6830,6830,6830,6830,0
|
|
20240419,193700,19067762540,6830,6830,6830,6830,0
|
|
20240419,193600,19067762540,6830,6830,6830,6830,0
|
|
20240419,193500,19067762540,6830,6830,6830,6830,0
|
|
20240419,193400,19067762540,6830,6830,6830,6830,0
|
|
20240419,193300,19067762540,6830,6830,6830,6830,0
|
|
20240419,193200,19067762540,6830,6830,6830,6830,0
|
|
20240419,193100,19067762540,6830,6830,6830,6830,0
|
|
20240419,193000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,192900,19067762540,6830,6830,6830,6830,0
|
|
20240419,192800,19067762540,6830,6830,6830,6830,0
|
|
20240419,192700,19067762540,6830,6830,6830,6830,0
|
|
20240419,192600,19067762540,6830,6830,6830,6830,0
|
|
20240419,192500,19067762540,6830,6830,6830,6830,0
|
|
20240419,192400,19067762540,6830,6830,6830,6830,0
|
|
20240419,192300,19067762540,6830,6830,6830,6830,0
|
|
20240419,192200,19067762540,6830,6830,6830,6830,0
|
|
20240419,192100,19067762540,6830,6830,6830,6830,0
|
|
20240419,192000,19067762540,6830,6830,6830,6830,0
|
|
20240419,191900,19067762540,6830,6830,6830,6830,0
|
|
20240419,191800,19067762540,6830,6830,6830,6830,0
|
|
20240419,191700,19067762540,6830,6830,6830,6830,0
|
|
20240419,191600,19067762540,6830,6830,6830,6830,0
|
|
20240419,191500,19067762540,6830,6830,6830,6830,0
|
|
20240419,191400,19067762540,6830,6830,6830,6830,0
|
|
20240419,191300,19067762540,6830,6830,6830,6830,0
|
|
20240419,191200,19067762540,6830,6830,6830,6830,0
|
|
20240419,191100,19067762540,6830,6830,6830,6830,0
|
|
20240419,191000,19067762540,6830,6830,6830,6830,0
|
|
20240419,190900,19067762540,6830,6830,6830,6830,0
|
|
20240419,190800,19067762540,6830,6830,6830,6830,0
|
|
20240419,190700,19067762540,6830,6830,6830,6830,0
|
|
20240419,190600,19067762540,6830,6830,6830,6830,0
|
|
20240419,190500,19067762540,6830,6830,6830,6830,0
|
|
20240419,190400,19067762540,6830,6830,6830,6830,0
|
|
20240419,190300,19067762540,6830,6830,6830,6830,0
|
|
20240419,190200,19067762540,6830,6830,6830,6830,0
|
|
20240419,190100,19067762540,6830,6830,6830,6830,0
|
|
20240419,190000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,185900,19067762540,6830,6830,6830,6830,0
|
|
20240419,185800,19067762540,6830,6830,6830,6830,0
|
|
20240419,185700,19067762540,6830,6830,6830,6830,0
|
|
20240419,185600,19067762540,6830,6830,6830,6830,0
|
|
20240419,185500,19067762540,6830,6830,6830,6830,0
|
|
20240419,185400,19067762540,6830,6830,6830,6830,0
|
|
20240419,185300,19067762540,6830,6830,6830,6830,0
|
|
20240419,185200,19067762540,6830,6830,6830,6830,0
|
|
20240419,185100,19067762540,6830,6830,6830,6830,0
|
|
20240419,185000,19067762540,6830,6830,6830,6830,0
|
|
20240419,184900,19067762540,6830,6830,6830,6830,0
|
|
20240419,184800,19067762540,6830,6830,6830,6830,0
|
|
20240419,184700,19067762540,6830,6830,6830,6830,0
|
|
20240419,184600,19067762540,6830,6830,6830,6830,0
|
|
20240419,184500,19067762540,6830,6830,6830,6830,0
|
|
20240419,184400,19067762540,6830,6830,6830,6830,0
|
|
20240419,184300,19067762540,6830,6830,6830,6830,0
|
|
20240419,184200,19067762540,6830,6830,6830,6830,0
|
|
20240419,184100,19067762540,6830,6830,6830,6830,0
|
|
20240419,184000,19067762540,6830,6830,6830,6830,0
|
|
20240419,183900,19067762540,6830,6830,6830,6830,0
|
|
20240419,183800,19067762540,6830,6830,6830,6830,0
|
|
20240419,183700,19067762540,6830,6830,6830,6830,0
|
|
20240419,183600,19067762540,6830,6830,6830,6830,0
|
|
20240419,183500,19067762540,6830,6830,6830,6830,0
|
|
20240419,183400,19067762540,6830,6830,6830,6830,0
|
|
20240419,183300,19067762540,6830,6830,6830,6830,0
|
|
20240419,183200,19067762540,6830,6830,6830,6830,0
|
|
20240419,183100,19067762540,6830,6830,6830,6830,0
|
|
20240419,183000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,182900,19067762540,6830,6830,6830,6830,0
|
|
20240419,182800,19067762540,6830,6830,6830,6830,0
|
|
20240419,182700,19067762540,6830,6830,6830,6830,0
|
|
20240419,182600,19067762540,6830,6830,6830,6830,0
|
|
20240419,182500,19067762540,6830,6830,6830,6830,0
|
|
20240419,182400,19067762540,6830,6830,6830,6830,0
|
|
20240419,182300,19067762540,6830,6830,6830,6830,0
|
|
20240419,182200,19067762540,6830,6830,6830,6830,0
|
|
20240419,182100,19067762540,6830,6830,6830,6830,0
|
|
20240419,182000,19067762540,6830,6830,6830,6830,0
|
|
20240419,181900,19067762540,6830,6830,6830,6830,0
|
|
20240419,181800,19067762540,6830,6830,6830,6830,0
|
|
20240419,181700,19067762540,6830,6830,6830,6830,0
|
|
20240419,181600,19067762540,6830,6830,6830,6830,0
|
|
20240419,181500,19067762540,6830,6830,6830,6830,0
|
|
20240419,181400,19067762540,6830,6830,6830,6830,0
|
|
20240419,181300,19067762540,6830,6830,6830,6830,0
|
|
20240419,181200,19067762540,6830,6830,6830,6830,0
|
|
20240419,181100,19067762540,6830,6830,6830,6830,0
|
|
20240419,181000,19067762540,6830,6830,6830,6830,0
|
|
20240419,180900,19067762540,6830,6830,6830,6830,0
|
|
20240419,180800,19067762540,6830,6830,6830,6830,0
|
|
20240419,180700,19067762540,6830,6830,6830,6830,0
|
|
20240419,180600,19067762540,6830,6830,6830,6830,0
|
|
20240419,180500,19067762540,6830,6830,6830,6830,0
|
|
20240419,180400,19067762540,6830,6830,6830,6830,0
|
|
20240419,180300,19067762540,6830,6830,6830,6830,0
|
|
20240419,180200,19067762540,6830,6830,6830,6830,0
|
|
20240419,180100,19067762540,6830,6830,6830,6830,0
|
|
20240419,180000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,175900,19067762540,6830,6830,6830,6830,0
|
|
20240419,175800,19067762540,6830,6830,6830,6830,0
|
|
20240419,175700,19067762540,6830,6830,6830,6830,0
|
|
20240419,175600,19067762540,6830,6830,6830,6830,0
|
|
20240419,175500,19067762540,6830,6830,6830,6830,0
|
|
20240419,175400,19067762540,6830,6830,6830,6830,0
|
|
20240419,175300,19067762540,6830,6830,6830,6830,0
|
|
20240419,175200,19067762540,6830,6830,6830,6830,0
|
|
20240419,175100,19067762540,6830,6830,6830,6830,0
|
|
20240419,175000,19067762540,6830,6830,6830,6830,0
|
|
20240419,174900,19067762540,6830,6830,6830,6830,0
|
|
20240419,174800,19067762540,6830,6830,6830,6830,0
|
|
20240419,174700,19067762540,6830,6830,6830,6830,0
|
|
20240419,174600,19067762540,6830,6830,6830,6830,0
|
|
20240419,174500,19067762540,6830,6830,6830,6830,0
|
|
20240419,174400,19067762540,6830,6830,6830,6830,0
|
|
20240419,174300,19067762540,6830,6830,6830,6830,0
|
|
20240419,174200,19067762540,6830,6830,6830,6830,0
|
|
20240419,174100,19067762540,6830,6830,6830,6830,0
|
|
20240419,174000,19067762540,6830,6830,6830,6830,0
|
|
20240419,173900,19067762540,6830,6830,6830,6830,0
|
|
20240419,173800,19067762540,6830,6830,6830,6830,0
|
|
20240419,173700,19067762540,6830,6830,6830,6830,0
|
|
20240419,173600,19067762540,6830,6830,6830,6830,0
|
|
20240419,173500,19067762540,6830,6830,6830,6830,0
|
|
20240419,173400,19067762540,6830,6830,6830,6830,0
|
|
20240419,173300,19067762540,6830,6830,6830,6830,0
|
|
20240419,173200,19067762540,6830,6830,6830,6830,0
|
|
20240419,173100,19067762540,6830,6830,6830,6830,0
|
|
20240419,173000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,172900,19067762540,6830,6830,6830,6830,0
|
|
20240419,172800,19067762540,6830,6830,6830,6830,0
|
|
20240419,172700,19067762540,6830,6830,6830,6830,0
|
|
20240419,172600,19067762540,6830,6830,6830,6830,0
|
|
20240419,172500,19067762540,6830,6830,6830,6830,0
|
|
20240419,172400,19067762540,6830,6830,6830,6830,0
|
|
20240419,172300,19067762540,6830,6830,6830,6830,0
|
|
20240419,172200,19067762540,6830,6830,6830,6830,0
|
|
20240419,172100,19067762540,6830,6830,6830,6830,0
|
|
20240419,172000,19067762540,6830,6830,6830,6830,0
|
|
20240419,171900,19067762540,6830,6830,6830,6830,0
|
|
20240419,171800,19067762540,6830,6830,6830,6830,0
|
|
20240419,171700,19067762540,6830,6830,6830,6830,0
|
|
20240419,171600,19067762540,6830,6830,6830,6830,0
|
|
20240419,171500,19067762540,6830,6830,6830,6830,0
|
|
20240419,171400,19067762540,6830,6830,6830,6830,0
|
|
20240419,171300,19067762540,6830,6830,6830,6830,0
|
|
20240419,171200,19067762540,6830,6830,6830,6830,0
|
|
20240419,171100,19067762540,6830,6830,6830,6830,0
|
|
20240419,171000,19067762540,6830,6830,6830,6830,0
|
|
20240419,170900,19067762540,6830,6830,6830,6830,0
|
|
20240419,170800,19067762540,6830,6830,6830,6830,0
|
|
20240419,170700,19067762540,6830,6830,6830,6830,0
|
|
20240419,170600,19067762540,6830,6830,6830,6830,0
|
|
20240419,170500,19067762540,6830,6830,6830,6830,0
|
|
20240419,170400,19067762540,6830,6830,6830,6830,0
|
|
20240419,170300,19067762540,6830,6830,6830,6830,0
|
|
20240419,170200,19067762540,6830,6830,6830,6830,0
|
|
20240419,170100,19067762540,6830,6830,6830,6830,0
|
|
20240419,170000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,165900,19067762540,6830,6830,6830,6830,0
|
|
20240419,165800,19067762540,6830,6830,6830,6830,0
|
|
20240419,165700,19067762540,6830,6830,6830,6830,0
|
|
20240419,165600,19067762540,6830,6830,6830,6830,0
|
|
20240419,165500,19067762540,6830,6830,6830,6830,0
|
|
20240419,165400,19067762540,6830,6830,6830,6830,0
|
|
20240419,165300,19067762540,6830,6830,6830,6830,0
|
|
20240419,165200,19067762540,6830,6830,6830,6830,0
|
|
20240419,165100,19067762540,6830,6830,6830,6830,0
|
|
20240419,165000,19067762540,6830,6830,6830,6830,0
|
|
20240419,164900,19067762540,6830,6830,6830,6830,0
|
|
20240419,164800,19067762540,6830,6830,6830,6830,0
|
|
20240419,164700,19067762540,6830,6830,6830,6830,0
|
|
20240419,164600,19067762540,6830,6830,6830,6830,0
|
|
20240419,164500,19067762540,6830,6830,6830,6830,0
|
|
20240419,164400,19067762540,6830,6830,6830,6830,0
|
|
20240419,164300,19067762540,6830,6830,6830,6830,0
|
|
20240419,164200,19067762540,6830,6830,6830,6830,0
|
|
20240419,164100,19067762540,6830,6830,6830,6830,0
|
|
20240419,164000,19067762540,6830,6830,6830,6830,0
|
|
20240419,163900,19067762540,6830,6830,6830,6830,0
|
|
20240419,163800,19067762540,6830,6830,6830,6830,0
|
|
20240419,163700,19067762540,6830,6830,6830,6830,0
|
|
20240419,163600,19067762540,6830,6830,6830,6830,0
|
|
20240419,163500,19067762540,6830,6830,6830,6830,0
|
|
20240419,163400,19067762540,6830,6830,6830,6830,0
|
|
20240419,163300,19067762540,6830,6830,6830,6830,0
|
|
20240419,163200,19067762540,6830,6830,6830,6830,0
|
|
20240419,163100,19067762540,6830,6830,6830,6830,0
|
|
20240419,163000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,162900,19067762540,6830,6830,6830,6830,0
|
|
20240419,162800,19067762540,6830,6830,6830,6830,0
|
|
20240419,162700,19067762540,6830,6830,6830,6830,0
|
|
20240419,162600,19067762540,6830,6830,6830,6830,0
|
|
20240419,162500,19067762540,6830,6830,6830,6830,0
|
|
20240419,162400,19067762540,6830,6830,6830,6830,0
|
|
20240419,162300,19067762540,6830,6830,6830,6830,0
|
|
20240419,162200,19067762540,6830,6830,6830,6830,0
|
|
20240419,162100,19067762540,6830,6830,6830,6830,0
|
|
20240419,162000,19067762540,6830,6830,6830,6830,0
|
|
20240419,161900,19067762540,6830,6830,6830,6830,0
|
|
20240419,161800,19067762540,6830,6830,6830,6830,0
|
|
20240419,161700,19067762540,6830,6830,6830,6830,0
|
|
20240419,161600,19067762540,6830,6830,6830,6830,0
|
|
20240419,161500,19067762540,6830,6830,6830,6830,0
|
|
20240419,161400,19067762540,6830,6830,6830,6830,0
|
|
20240419,161300,19067762540,6830,6830,6830,6830,0
|
|
20240419,161200,19067762540,6830,6830,6830,6830,0
|
|
20240419,161100,19067762540,6830,6830,6830,6830,0
|
|
20240419,161000,19067762540,6830,6830,6830,6830,0
|
|
20240419,160900,19067762540,6830,6830,6830,6830,0
|
|
20240419,160800,19067762540,6830,6830,6830,6830,0
|
|
20240419,160700,19067762540,6830,6830,6830,6830,0
|
|
20240419,160600,19067762540,6830,6830,6830,6830,0
|
|
20240419,160500,19067762540,6830,6830,6830,6830,0
|
|
20240419,160400,19067762540,6830,6830,6830,6830,0
|
|
20240419,160300,19067762540,6830,6830,6830,6830,0
|
|
20240419,160200,19067762540,6830,6830,6830,6830,0
|
|
20240419,160100,19067762540,6830,6830,6830,6830,0
|
|
20240419,160000,19067762540,6830,6830,6830,6830,18448
|
|
20240419,155900,19067762540,6830,6830,6830,6830,0
|
|
20240419,155800,19067762540,6830,6830,6830,6830,0
|
|
20240419,155700,19067762540,6830,6830,6830,6830,0
|
|
20240419,155600,19067762540,6830,6830,6830,6830,0
|
|
20240419,155500,19067762540,6830,6830,6830,6830,0
|
|
20240419,155400,19067762540,6830,6830,6830,6830,0
|
|
20240419,155300,19067762540,6830,6830,6830,6830,0
|
|
20240419,155200,19067762540,6830,6830,6830,6830,0
|
|
20240419,155100,19067762540,6830,6830,6830,6830,0
|
|
20240419,155000,19067762540,6830,6830,6830,6830,0
|
|
20240419,154900,19067762540,6830,6830,6830,6830,0
|
|
20240419,154800,19067762540,6830,6830,6830,6830,0
|
|
20240419,154700,19067762540,6830,6830,6830,6830,0
|
|
20240419,154600,19067762540,6830,6830,6830,6830,0
|
|
20240419,154500,19067762540,6830,6830,6830,6830,0
|
|
20240419,154400,19067762540,6830,6830,6830,6830,0
|
|
20240419,154300,19067762540,6830,6830,6830,6830,0
|
|
20240419,154200,19067762540,6830,6830,6830,6830,0
|
|
20240419,154100,19067762540,6830,6830,6830,6830,0
|
|
20240419,154000,19067762540,6830,6830,6830,6830,0
|
|
20240419,153900,19067762540,6830,6830,6830,6830,0
|
|
20240419,153800,19067762540,6830,6830,6830,6830,0
|
|
20240419,153700,19067762540,6830,6830,6830,6830,0
|
|
20240419,153600,19067762540,6830,6830,6830,6830,0
|
|
20240419,153500,19067762540,6830,6830,6830,6830,0
|
|
20240419,153400,19067762540,6830,6830,6830,6830,0
|
|
20240419,153300,19067762540,6830,6830,6830,6830,0
|
|
20240419,153200,19067762540,6830,6830,6830,6830,0
|
|
20240419,153100,19067762540,6830,6830,6830,6830,0
|
|
20240419,153000,19067762540,6830,6830,6830,6830,36896
|
|
20240419,152900,18941762700,6810,6810,6810,6810,0
|
|
20240419,152800,18941762700,6810,6810,6810,6810,0
|
|
20240419,152700,18941762700,6810,6810,6810,6810,0
|
|
20240419,152600,18941762700,6810,6810,6810,6810,0
|
|
20240419,152500,18941762700,6810,6810,6810,6810,0
|
|
20240419,152400,18941762700,6810,6810,6810,6810,0
|
|
20240419,152300,18941762700,6810,6810,6810,6810,0
|
|
20240419,152200,18941762700,6810,6810,6810,6810,0
|
|
20240419,152100,18941762700,6810,6810,6810,6810,0
|
|
20240419,152000,18941762700,6810,6810,6810,6810,0
|
|
20240419,151900,18941762700,6810,6800,6820,6790,8173
|
|
20240419,151800,18886141910,6800,6780,6800,6770,11263
|
|
20240419,151700,18809700860,6780,6790,6800,6780,5903
|
|
20240419,151600,18769646740,6790,6800,6810,6790,9225
|
|
20240419,151500,18706908180,6800,6770,6800,6770,8325
|
|
20240419,151400,18650363590,6770,6780,6780,6750,16658
|
|
20240419,151300,18537718150,6770,6800,6800,6770,11820
|
|
20240419,151200,18457539720,6800,6800,6800,6790,3174
|
|
20240419,151100,18435968040,6800,6820,6820,6790,18131
|
|
20240419,151000,18312591700,6820,6830,6830,6820,3765
|
|
20240419,150900,18286910340,6830,6830,6840,6830,1318
|
|
20240419,150800,18277906890,6830,6840,6840,6830,4049
|
|
20240419,150700,18250238370,6840,6850,6860,6840,4989
|
|
20240419,150600,18216081250,6820,6830,6850,6820,2041
|
|
20240419,150500,18202139620,6830,6840,6840,6810,13626
|
|
20240419,150400,18109148410,6840,6860,6870,6840,7381
|
|
20240419,150300,18058615230,6870,6870,6870,6850,5549
|
|
20240419,150200,18020574410,6860,6860,6860,6850,4870
|
|
20240419,150100,17987166770,6860,6870,6870,6850,2080
|
|
20240419,150000,17972896770,6860,6880,6880,6860,8113
|
|
20240419,145900,17917222030,6870,6880,6880,6870,2183
|
|
20240419,145800,17902205390,6870,6860,6870,6860,2327
|
|
20240419,145700,17886219800,6860,6860,6870,6860,2547
|
|
20240419,145600,17868745180,6860,6860,6880,6860,6597
|
|
20240419,145500,17823463470,6860,6860,6880,6860,1383
|
|
20240419,145400,17813967160,6860,6880,6880,6860,6380
|
|
20240419,145300,17770169900,6870,6870,6890,6870,1023
|
|
20240419,145200,17763129940,6880,6880,6880,6870,2399
|
|
20240419,145100,17746626920,6880,6880,6890,6870,1721
|
|
20240419,145000,17734798920,6870,6880,6890,6870,3099
|
|
20240419,144900,17713481710,6880,6910,6910,6880,15015
|
|
20240419,144800,17609913270,6910,6920,6920,6900,472
|
|
20240419,144700,17606650560,6920,6920,6920,6910,5347
|
|
20240419,144600,17569701210,6910,6920,6930,6910,946
|
|
20240419,144500,17563157170,6930,6920,6930,6910,777
|
|
20240419,144400,17557784820,6920,6920,6930,6910,1938
|
|
20240419,144300,17544372750,6930,6930,6930,6920,273
|
|
20240419,144200,17542481670,6930,6920,6930,6910,1078
|
|
20240419,144100,17535021530,6920,6910,6920,6910,1771
|
|
20240419,144000,17522779380,6920,6940,6940,6910,5209
|
|
20240419,143900,17486701950,6940,6940,6940,6930,1737
|
|
20240419,143800,17474652220,6940,6940,6960,6940,1553
|
|
20240419,143700,17463870560,6950,6950,6960,6940,4072
|
|
20240419,143600,17435575690,6960,6950,6960,6940,7068
|
|
20240419,143500,17386480690,6960,6950,6960,6950,404
|
|
20240419,143400,17383670620,6960,6950,6960,6950,1747
|
|
20240419,143300,17371526690,6950,6970,6970,6950,3746
|
|
20240419,143200,17345466540,6970,6980,6980,6960,1448
|
|
20240419,143100,17335379560,6970,6980,6980,6970,2482
|
|
20240419,143000,17318078690,6980,6980,6990,6970,1101
|
|
20240419,142900,17310400250,6980,6980,6980,6970,1145
|
|
20240419,142800,17302408160,6980,6980,6990,6970,1804
|
|
20240419,142700,17289823670,6980,6970,6990,6960,8187
|
|
20240419,142600,17232675050,6980,6950,6980,6950,13742
|
|
20240419,142500,17136956240,6950,6950,6960,6950,647
|
|
20240419,142400,17132458470,6950,6950,6950,6940,986
|
|
20240419,142300,17125610770,6950,6940,6960,6940,1448
|
|
20240419,142200,17115557200,6940,6940,6950,6920,524
|
|
20240419,142100,17111922310,6960,6950,6960,6910,4040
|
|
20240419,142000,17083909390,6960,6930,6960,6930,2540
|
|
20240419,141900,17066271470,6920,6920,6940,6920,307
|
|
20240419,141800,17064144910,6930,6920,6930,6920,244
|
|
20240419,141700,17062454050,6920,6920,6920,6920,2204
|
|
20240419,141600,17047202370,6910,6910,6920,6910,458
|
|
20240419,141500,17044033190,6920,6910,6930,6910,3595
|
|
20240419,141400,17019155770,6910,6910,6920,6900,1484
|
|
20240419,141300,17008901030,6910,6920,6920,6910,1557
|
|
20240419,141200,16998128570,6910,6920,6930,6900,1578
|
|
20240419,141100,16987224340,6920,6930,6930,6910,925
|
|
20240419,141000,16980819970,6930,6910,6940,6910,720
|
|
20240419,140900,16975837120,6910,6950,6950,6910,9521
|
|
20240419,140800,16909855220,6960,6960,6960,6930,7250
|
|
20240419,140700,16859472660,6960,6950,6970,6940,1142
|
|
20240419,140600,16851529200,6950,6960,6960,6900,2363
|
|
20240419,140500,16835139930,6960,6960,6970,6960,827
|
|
20240419,140400,16829384000,6970,6960,6970,6950,3288
|
|
20240419,140300,16806489180,6960,6940,6960,6920,6500
|
|
20240419,140200,16761279330,6910,6920,6950,6900,6145
|
|
20240419,140100,16718688690,6920,6930,6950,6920,2396
|
|
20240419,140000,16702062990,6930,6900,6930,6900,2972
|
|
20240419,135900,16681495470,6900,6900,6910,6890,4659
|
|
20240419,135800,16649357620,6910,6900,6910,6890,1285
|
|
20240419,135700,16640493880,6900,6910,6920,6890,6111
|
|
20240419,135600,16598317180,6910,6920,6920,6910,326
|
|
20240419,135500,16596062740,6920,6900,6920,6900,421
|
|
20240419,135400,16593153100,6910,6910,6920,6900,1187
|
|
20240419,135300,16584953980,6920,6910,6920,6910,804
|
|
20240419,135200,16579390960,6930,6920,6930,6910,3874
|
|
20240419,135100,16552597020,6930,6940,6950,6910,6811
|
|
20240419,135000,16505426360,6950,6940,6950,6940,219
|
|
20240419,134900,16503905060,6940,6960,6960,6940,2352
|
|
20240419,134800,16487556160,6950,6940,6950,6930,10199
|
|
20240419,134700,16416679880,6950,6940,6950,6940,1627
|
|
20240419,134600,16405387800,6930,6920,6940,6910,1725
|
|
20240419,134500,16393429410,6930,6930,6930,6910,642
|
|
20240419,134400,16388990040,6920,6910,6930,6910,938
|
|
20240419,134300,16382502570,6920,6910,6920,6910,566
|
|
20240419,134200,16378587230,6910,6920,6930,6910,2048
|
|
20240419,134100,16364416730,6900,6900,6900,6900,3
|
|
20240419,134000,16364396030,6890,6910,6920,6890,509
|
|
20240419,133900,16360879740,6880,6890,6900,6880,527
|
|
20240419,133800,16357244680,6890,6910,6910,6890,317
|
|
20240419,133700,16355056930,6920,6910,6920,6900,7322
|
|
20240419,133600,16304472220,6900,6910,6920,6900,195
|
|
20240419,133500,16303124940,6910,6920,6930,6900,3008
|
|
20240419,133400,16282335660,6920,6920,6930,6910,1784
|
|
20240419,133300,16269989080,6920,6920,6940,6920,397
|
|
20240419,133200,16267239150,6930,6930,6950,6920,4036
|
|
20240419,133100,16239228030,6920,6910,6940,6910,3110
|
|
20240419,133000,16217671430,6910,6930,6940,6910,10130
|
|
20240419,132900,16147546140,6920,6900,6920,6880,6490
|
|
20240419,132800,16102759080,6900,6900,6910,6890,386
|
|
20240419,132700,16100095210,6900,6880,6900,6880,3488
|
|
20240419,132600,16076065290,6880,6880,6890,6870,301
|
|
20240419,132500,16073995300,6890,6870,6890,6870,3890
|
|
20240419,132400,16047232550,6870,6880,6880,6870,3797
|
|
20240419,132300,16021128080,6880,6880,6890,6880,1790
|
|
20240419,132200,16008811040,6880,6890,6890,6880,4745
|
|
20240419,132100,15976163900,6890,6900,6900,6890,2919
|
|
20240419,132000,15956047560,6900,6900,6900,6890,3334
|
|
20240419,131900,15933054320,6890,6900,6910,6890,2554
|
|
20240419,131800,15915436880,6900,6900,6910,6900,1314
|
|
20240419,131700,15906368670,6910,6930,6940,6910,1496
|
|
20240419,131600,15896013210,6920,6900,6930,6900,4705
|
|
20240419,131500,15863459380,6890,6900,6900,6890,1075
|
|
20240419,131400,15856051470,6900,6910,6910,6880,3373
|
|
20240419,131300,15832791920,6910,6910,6920,6910,1920
|
|
20240419,131200,15819523970,6920,6910,6920,6900,1243
|
|
20240419,131100,15810930890,6930,6930,6930,6900,4079
|
|
20240419,131000,15782763150,6930,6910,6930,6890,812
|
|
20240419,130900,15777156860,6910,6930,6940,6890,6727
|
|
20240419,130800,15730674160,6940,6940,6950,6930,2642
|
|
20240419,130700,15712336370,6950,6930,6950,6920,10321
|
|
20240419,130600,15640678710,6930,6920,6930,6920,3332
|
|
20240419,130500,15617590520,6920,6910,6930,6900,4733
|
|
20240419,130400,15584887540,6900,6900,6900,6890,1800
|
|
20240419,130300,15572477500,6900,6900,6910,6890,3812
|
|
20240419,130200,15546190870,6900,6910,6920,6900,3861
|
|
20240419,130100,15519499320,6910,6870,6920,6870,13364
|
|
20240419,130000,15427218010,6890,6870,6890,6840,2709
|
|
20240419,125900,15408637610,6870,6890,6890,6870,1917
|
|
20240419,125800,15395457140,6870,6860,6890,6850,5875
|
|
20240419,125700,15355136530,6870,6880,6880,6870,3768
|
|
20240419,125600,15329250140,6880,6870,6890,6870,1882
|
|
20240419,125500,15316305420,6870,6870,6880,6860,1417
|
|
20240419,125400,15306569840,6870,6870,6880,6870,2969
|
|
20240419,125300,15286161080,6860,6870,6870,6860,90
|
|
20240419,125200,15285543660,6860,6860,6870,6850,3174
|
|
20240419,125100,15263774840,6870,6880,6880,6860,1956
|
|
20240419,125000,15250338890,6880,6860,6880,6860,1567
|
|
20240419,124900,15239568420,6870,6870,6870,6860,701
|
|
20240419,124800,15234752640,6880,6880,6900,6880,6677
|
|
20240419,124700,15188777070,6880,6860,6890,6860,7230
|
|
20240419,124600,15139053700,6850,6820,6850,6820,4325
|
|
20240419,124500,15109487920,6820,6810,6830,6810,636
|
|
20240419,124400,15105154880,6810,6810,6830,6790,6258
|
|
20240419,124300,15062579550,6810,6820,6840,6810,3155
|
|
20240419,124200,15041076330,6820,6810,6820,6810,3105
|
|
20240419,124100,15019930880,6810,6810,6820,6810,2374
|
|
20240419,124000,15003758120,6820,6830,6830,6810,4779
|
|
20240419,123900,14971140920,6840,6840,6840,6830,415
|
|
20240419,123800,14968302970,6840,6830,6840,6830,4185
|
|
20240419,123700,14939689420,6830,6850,6850,6820,264
|
|
20240419,123600,14937884450,6850,6840,6860,6810,6132
|
|
20240419,123500,14896008680,6860,6840,6860,6830,2515
|
|
20240419,123400,14878800900,6840,6870,6870,6840,4584
|
|
20240419,123300,14847412940,6870,6860,6870,6840,1559
|
|
20240419,123200,14836716760,6860,6850,6870,6840,4904
|
|
20240419,123100,14803074200,6850,6860,6860,6850,2218
|
|
20240419,123000,14787874140,6850,6860,6870,6850,5455
|
|
20240419,122900,14750468460,6850,6850,6850,6840,4880
|
|
20240419,122800,14717044750,6850,6830,6850,6830,4947
|
|
20240419,122700,14683221720,6830,6810,6830,6810,2545
|
|
20240419,122600,14665859420,6820,6800,6820,6800,1177
|
|
20240419,122500,14657833450,6800,6790,6820,6780,1608
|
|
20240419,122400,14646895010,6790,6810,6810,6790,8063
|
|
20240419,122300,14592075190,6800,6810,6820,6800,6642
|
|
20240419,122200,14546885050,6810,6830,6830,6800,7185
|
|
20240419,122100,14497897120,6820,6810,6830,6810,3968
|
|
20240419,122000,14470816360,6830,6830,6830,6820,9207
|
|
20240419,121900,14407981790,6830,6840,6840,6830,6021
|
|
20240419,121800,14366808660,6830,6840,6850,6830,718
|
|
20240419,121700,14361898450,6840,6840,6840,6820,13047
|
|
20240419,121600,14272781270,6830,6830,6840,6830,2389
|
|
20240419,121500,14256454070,6830,6810,6850,6810,6769
|
|
20240419,121400,14210233400,6810,6820,6820,6810,2242
|
|
20240419,121300,14194961940,6820,6840,6850,6810,5594
|
|
20240419,121200,14156765460,6840,6820,6850,6810,5164
|
|
20240419,121100,14121545610,6820,6860,6860,6810,4247
|
|
20240419,121000,14092504920,6860,6810,6860,6810,9124
|
|
20240419,120900,14030078590,6810,6790,6810,6780,1894
|
|
20240419,120800,14017210200,6780,6780,6800,6770,8563
|
|
20240419,120700,13959061160,6780,6820,6820,6780,11718
|
|
20240419,120600,13879528930,6800,6760,6830,6760,18050
|
|
20240419,120500,13756870740,6760,6730,6770,6730,14867
|
|
20240419,120400,13656481800,6730,6730,6730,6710,8468
|
|
20240419,120300,13599587290,6730,6720,6730,6700,5403
|
|
20240419,120200,13563297880,6720,6700,6720,6700,2203
|
|
20240419,120100,13548528670,6700,6710,6720,6690,2360
|
|
20240419,120000,13532707980,6720,6720,6720,6700,1752
|
|
20240419,115900,13520950400,6720,6690,6720,6690,721
|
|
20240419,115800,13516119260,6700,6690,6700,6660,8773
|
|
20240419,115700,13457581090,6700,6710,6730,6700,8635
|
|
20240419,115600,13399659460,6720,6710,6730,6700,5096
|
|
20240419,115500,13365433810,6710,6690,6710,6680,8387
|
|
20240419,115400,13309223180,6690,6690,6690,6670,1793
|
|
20240419,115300,13297251990,6700,6680,6700,6660,6570
|
|
20240419,115200,13253365330,6680,6660,6690,6660,925
|
|
20240419,115100,13247195230,6660,6650,6670,6650,2132
|
|
20240419,115000,13233004280,6650,6640,6660,6610,3730
|
|
20240419,114900,13208251060,6630,6630,6630,6610,10962
|
|
20240419,114800,13135712930,6620,6640,6650,6620,5722
|
|
20240419,114700,13097755070,6650,6630,6670,6620,8838
|
|
20240419,114600,13039077070,6620,6650,6650,6610,21699
|
|
20240419,114500,12895316640,6660,6690,6690,6660,24924
|
|
20240419,114400,12729076080,6690,6720,6730,6680,34350
|
|
20240419,114300,12498796550,6720,6720,6740,6720,875
|
|
20240419,114200,12492907510,6720,6740,6740,6720,5206
|
|
20240419,114100,12457881570,6730,6740,6750,6720,4233
|
|
20240419,114000,12429390720,6740,6720,6740,6720,4110
|
|
20240419,113900,12401754650,6720,6720,6730,6710,4212
|
|
20240419,113800,12373462170,6720,6710,6720,6710,2405
|
|
20240419,113700,12357302850,6710,6710,6720,6700,3644
|
|
20240419,113600,12332871630,6710,6720,6720,6710,11422
|
|
20240419,113500,12256225940,6720,6730,6760,6710,6940
|
|
20240419,113400,12209560600,6760,6720,6760,6720,1962
|
|
20240419,113300,12196346560,6730,6740,6760,6730,10979
|
|
20240419,113200,12122373820,6740,6770,6770,6740,16297
|
|
20240419,113100,12012361940,6780,6750,6780,6750,2080
|
|
20240419,113000,11998297160,6770,6790,6790,6750,16459
|
|
20240419,112900,11887128260,6790,6770,6790,6770,7478
|
|
20240419,112800,11836458480,6780,6770,6790,6760,6170
|
|
20240419,112700,11794665410,6770,6770,6770,6750,6732
|
|
20240419,112600,11749145430,6760,6770,6780,6760,7064
|
|
20240419,112500,11701304400,6770,6730,6770,6730,2767
|
|
20240419,112400,11682615250,6730,6730,6760,6730,6874
|
|
20240419,112300,11636256570,6730,6730,6740,6730,1894
|
|
20240419,112200,11623505960,6730,6720,6740,6720,4044
|
|
20240419,112100,11596285240,6710,6720,6730,6710,7534
|
|
20240419,112000,11545666600,6730,6730,6780,6710,10244
|
|
20240419,111900,11476793950,6720,6720,6770,6720,2567
|
|
20240419,111800,11459521370,6720,6750,6780,6710,9624
|
|
20240419,111700,11394693650,6750,6740,6790,6730,3601
|
|
20240419,111600,11370369950,6740,6730,6750,6710,12883
|
|
20240419,111500,11283691210,6730,6760,6780,6710,39234
|
|
20240419,111400,11019232610,6760,6790,6800,6750,25995
|
|
20240419,111300,10843411360,6800,6830,6830,6790,5746
|
|
20240419,111200,10804300680,6830,6850,6850,6810,2708
|
|
20240419,111100,10785832150,6850,6810,6850,6800,6140
|
|
20240419,111000,10743998820,6820,6820,6840,6800,5492
|
|
20240419,110900,10706575690,6810,6850,6850,6800,5445
|
|
20240419,110800,10669445720,6840,6800,6850,6770,4258
|
|
20240419,110700,10640365910,6780,6800,6850,6770,11329
|
|
20240419,110600,10563424850,6810,6760,6820,6760,11906
|
|
20240419,110500,10482576090,6760,6830,6840,6750,47013
|
|
20240419,110400,10163398590,6830,6820,6860,6820,10858
|
|
20240419,110300,10089294580,6820,6870,6880,6820,31478
|
|
20240419,110200,9873967390,6870,6860,6900,6850,8974
|
|
20240419,110100,9812290640,6860,6840,6870,6820,19153
|
|
20240419,110000,9681429720,6840,6840,6870,6830,22010
|
|
20240419,105900,9530921110,6850,6850,6870,6840,15517
|
|
20240419,105800,9424633110,6860,6870,6880,6820,38248
|
|
20240419,105700,9162752640,6870,6890,6900,6840,62895
|
|
20240419,105600,8731436120,6890,6920,6920,6890,45136
|
|
20240419,105500,8419901680,6910,6930,6940,6910,11831
|
|
20240419,105400,8338004630,6940,6940,6950,6930,4595
|
|
20240419,105300,8306114080,6940,6950,6960,6940,1919
|
|
20240419,105200,8292787880,6950,6970,6970,6920,7233
|
|
20240419,105100,8242609650,6970,6980,6980,6950,2321
|
|
20240419,105000,8226433550,6980,6960,6980,6920,10870
|
|
20240419,104900,8150988180,6940,6940,6970,6910,17368
|
|
20240419,104800,8030858210,6920,6980,6990,6920,61783
|
|
20240419,104700,7601636430,6990,6990,6990,6980,2747
|
|
20240419,104600,7582459210,6990,6970,7010,6970,16090
|
|
20240419,104500,7470150450,6980,6990,7000,6970,3335
|
|
20240419,104400,7446879470,6980,6970,7000,6970,4987
|
|
20240419,104300,7412080740,6980,6980,7000,6970,4267
|
|
20240419,104200,7382282770,6990,6980,6990,6970,8533
|
|
20240419,104100,7322774560,6970,6990,7000,6970,29829
|
|
20240419,104000,7114544810,6990,7000,7010,6990,19434
|
|
20240419,103900,6978621010,7010,7000,7010,7000,548
|
|
20240419,103800,6974783900,7010,7030,7030,7000,7987
|
|
20240419,103700,6918812500,7030,7030,7050,7020,6050
|
|
20240419,103600,6876289160,7020,7010,7030,7000,1904
|
|
20240419,103500,6862936720,7000,7000,7010,6990,7218
|
|
20240419,103400,6812441410,7000,7000,7010,6990,11228
|
|
20240419,103300,6733879050,7000,7010,7020,6990,32301
|
|
20240419,103200,6507748320,7010,7030,7030,7000,24851
|
|
20240419,103100,6333434200,7030,7040,7040,7020,5734
|
|
20240419,103000,6293158610,7030,7020,7040,7020,5463
|
|
20240419,102900,6254747880,7030,7050,7050,7020,18446
|
|
20240419,102800,6125081390,7050,7080,7080,7050,8283
|
|
20240419,102700,6066647900,7060,7090,7090,7050,9177
|
|
20240419,102600,6001810430,7070,7060,7090,7060,2037
|
|
20240419,102500,5987419910,7060,7080,7080,7060,17486
|
|
20240419,102400,5863776050,7080,7080,7090,7080,3529
|
|
20240419,102300,5838790720,7070,7050,7090,7050,4509
|
|
20240419,102200,5806960690,7050,7070,7080,7050,8935
|
|
20240419,102100,5743859040,7070,7070,7140,7040,49638
|
|
20240419,102000,5393781750,7070,7080,7090,7070,15079
|
|
20240419,101900,5287141960,7070,7090,7100,7070,17757
|
|
20240419,101800,5161360340,7100,7100,7100,7090,11944
|
|
20240419,101700,5076645910,7100,7120,7120,7100,12941
|
|
20240419,101600,4984689200,7120,7140,7150,7110,13957
|
|
20240419,101500,4885212870,7140,7140,7140,7130,3503
|
|
20240419,101400,4860224780,7140,7150,7150,7140,3028
|
|
20240419,101300,4838596450,7150,7160,7160,7140,1424
|
|
20240419,101200,4828416600,7170,7160,7170,7150,463
|
|
20240419,101100,4825105010,7150,7150,7160,7150,261
|
|
20240419,101000,4823238660,7180,7150,7180,7150,1636
|
|
20240419,100900,4811535920,7150,7160,7170,7150,3130
|
|
20240419,100800,4789130320,7160,7180,7180,7160,2646
|
|
20240419,100700,4770168310,7180,7170,7180,7170,1244
|
|
20240419,100600,4761248130,7170,7170,7180,7170,112
|
|
20240419,100500,4760444700,7170,7170,7190,7170,363
|
|
20240419,100400,4757840510,7170,7150,7170,7150,3321
|
|
20240419,100300,4734067560,7150,7130,7160,7130,3023
|
|
20240419,100200,4712466060,7130,7130,7140,7120,6271
|
|
20240419,100100,4667779490,7130,7150,7150,7120,14903
|
|
20240419,100000,4561411270,7150,7170,7170,7150,3593
|
|
20240419,095900,4535702540,7170,7160,7170,7150,1488
|
|
20240419,095800,4525048640,7160,7160,7170,7150,4012
|
|
20240419,095700,4496331460,7160,7190,7190,7160,3721
|
|
20240419,095600,4469647180,7190,7170,7190,7170,1367
|
|
20240419,095500,4459834000,7170,7180,7180,7170,3332
|
|
20240419,095400,4435929890,7180,7180,7190,7180,4512
|
|
20240419,095300,4403528630,7180,7180,7190,7180,763
|
|
20240419,095200,4398046280,7190,7180,7190,7180,2155
|
|
20240419,095100,4382566460,7190,7180,7190,7180,624
|
|
20240419,095000,4378083340,7190,7200,7220,7190,7836
|
|
20240419,094900,4321652370,7210,7200,7210,7200,4253
|
|
20240419,094800,4291030650,7200,7180,7200,7180,1508
|
|
20240419,094700,4280196760,7170,7190,7200,7170,2396
|
|
20240419,094600,4262990380,7190,7200,7200,7190,3256
|
|
20240419,094500,4239554200,7200,7190,7200,7180,1362
|
|
20240419,094400,4229762870,7180,7190,7190,7180,402
|
|
20240419,094300,4226872790,7190,7190,7190,7180,354
|
|
20240419,094200,4224329750,7180,7170,7180,7170,262
|
|
20240419,094100,4222448700,7170,7190,7190,7160,8259
|
|
20240419,094000,4163185700,7190,7200,7200,7180,4051
|
|
20240419,093900,4134045730,7200,7170,7210,7170,5794
|
|
20240419,093800,4092334520,7180,7180,7190,7160,3927
|
|
20240419,093700,4064169470,7190,7200,7200,7180,2082
|
|
20240419,093600,4049198800,7200,7180,7200,7170,2716
|
|
20240419,093500,4029692410,7180,7160,7180,7160,3283
|
|
20240419,093400,4006134700,7170,7150,7180,7140,4131
|
|
20240419,093300,3976531430,7150,7150,7160,7150,1144
|
|
20240419,093200,3968351560,7150,7150,7170,7150,3543
|
|
20240419,093100,3943010540,7170,7170,7170,7150,6079
|
|
20240419,093000,3899461490,7170,7180,7180,7170,1192
|
|
20240419,092900,3890912160,7160,7190,7190,7160,5894
|
|
20240419,092800,3848634550,7190,7160,7210,7150,13037
|
|
20240419,092700,3754858000,7160,7110,7160,7100,7914
|
|
20240419,092600,3698365750,7130,7110,7130,7090,10301
|
|
20240419,092500,3625252860,7110,7100,7120,7090,5825
|
|
20240419,092400,3583882790,7100,7110,7120,7090,10043
|
|
20240419,092300,3512576960,7110,7130,7130,7110,2720
|
|
20240419,092200,3493215540,7130,7100,7140,7090,5943
|
|
20240419,092100,3450982600,7090,7110,7110,7080,2344
|
|
20240419,092000,3434354650,7100,7100,7120,7070,6297
|
|
20240419,091900,3389689460,7100,7110,7110,7070,38307
|
|
20240419,091800,3118044260,7110,7130,7150,7100,22925
|
|
20240419,091700,2954816960,7140,7140,7150,7120,7996
|
|
20240419,091600,2897773780,7130,7120,7140,7120,4323
|
|
20240419,091500,2866965940,7130,7120,7130,7110,3753
|
|
20240419,091400,2840238040,7120,7120,7130,7110,7876
|
|
20240419,091300,2784161540,7130,7130,7160,7120,11058
|
|
20240419,091200,2705218990,7130,7110,7160,7090,14094
|
|
20240419,091100,2604839690,7100,7080,7110,7060,12888
|
|
20240419,091000,2513411590,7080,7170,7190,7050,93198
|
|
20240419,090900,1850564290,7160,7190,7200,7160,10848
|
|
20240419,090800,1772751900,7180,7160,7210,7150,7858
|
|
20240419,090700,1716361590,7160,7180,7200,7150,28223
|
|
20240419,090600,1514161840,7180,7210,7220,7170,38602
|
|
20240419,090500,1236609900,7220,7260,7260,7220,15495
|
|
20240419,090400,1124465570,7260,7250,7260,7210,46601
|
|
20240419,090300,787603440,7250,7290,7300,7250,20935
|
|
20240419,090200,635541200,7290,7300,7320,7260,15929
|
|
20240419,090100,519394360,7300,7270,7310,7270,17838
|
|
20240419,090000,389439430,7270,7260,7320,7260,53475
|