615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,191100,27143452785,3755,3755,3755,3755,0
|
|
20240418,191000,27143452785,3755,3755,3755,3755,0
|
|
20240418,190900,27143452785,3755,3755,3755,3755,0
|
|
20240418,190800,27143452785,3755,3755,3755,3755,0
|
|
20240418,190700,27143452785,3755,3755,3755,3755,0
|
|
20240418,190600,27143452785,3755,3755,3755,3755,0
|
|
20240418,190500,27143452785,3755,3755,3755,3755,0
|
|
20240418,190400,27143452785,3755,3755,3755,3755,0
|
|
20240418,190300,27143452785,3755,3755,3755,3755,0
|
|
20240418,190200,27143452785,3755,3755,3755,3755,0
|
|
20240418,190100,27143452785,3755,3755,3755,3755,0
|
|
20240418,190000,27143452785,3755,3755,3755,3755,0
|
|
20240418,185900,27143452785,3755,3755,3755,3755,0
|
|
20240418,185800,27143452785,3755,3755,3755,3755,0
|
|
20240418,185700,27143452785,3755,3755,3755,3755,0
|
|
20240418,185600,27143452785,3755,3755,3755,3755,0
|
|
20240418,185500,27143452785,3755,3755,3755,3755,0
|
|
20240418,185400,27143452785,3755,3755,3755,3755,0
|
|
20240418,185300,27143452785,3755,3755,3755,3755,0
|
|
20240418,185200,27143452785,3755,3755,3755,3755,0
|
|
20240418,185100,27143452785,3755,3755,3755,3755,0
|
|
20240418,185000,27143452785,3755,3755,3755,3755,0
|
|
20240418,184900,27143452785,3755,3755,3755,3755,0
|
|
20240418,184800,27143452785,3755,3755,3755,3755,0
|
|
20240418,184700,27143452785,3755,3755,3755,3755,0
|
|
20240418,184600,27143452785,3755,3755,3755,3755,0
|
|
20240418,184500,27143452785,3755,3755,3755,3755,0
|
|
20240418,184400,27143452785,3755,3755,3755,3755,0
|
|
20240418,184300,27143452785,3755,3755,3755,3755,0
|
|
20240418,184200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,184100,27143452785,3755,3755,3755,3755,0
|
|
20240418,184000,27143452785,3755,3755,3755,3755,0
|
|
20240418,183900,27143452785,3755,3755,3755,3755,0
|
|
20240418,183800,27143452785,3755,3755,3755,3755,0
|
|
20240418,183700,27143452785,3755,3755,3755,3755,0
|
|
20240418,183600,27143452785,3755,3755,3755,3755,0
|
|
20240418,183500,27143452785,3755,3755,3755,3755,0
|
|
20240418,183400,27143452785,3755,3755,3755,3755,0
|
|
20240418,183300,27143452785,3755,3755,3755,3755,0
|
|
20240418,183200,27143452785,3755,3755,3755,3755,0
|
|
20240418,183100,27143452785,3755,3755,3755,3755,0
|
|
20240418,183000,27143452785,3755,3755,3755,3755,0
|
|
20240418,182900,27143452785,3755,3755,3755,3755,0
|
|
20240418,182800,27143452785,3755,3755,3755,3755,0
|
|
20240418,182700,27143452785,3755,3755,3755,3755,0
|
|
20240418,182600,27143452785,3755,3755,3755,3755,0
|
|
20240418,182500,27143452785,3755,3755,3755,3755,0
|
|
20240418,182400,27143452785,3755,3755,3755,3755,0
|
|
20240418,182300,27143452785,3755,3755,3755,3755,0
|
|
20240418,182200,27143452785,3755,3755,3755,3755,0
|
|
20240418,182100,27143452785,3755,3755,3755,3755,0
|
|
20240418,182000,27143452785,3755,3755,3755,3755,0
|
|
20240418,181900,27143452785,3755,3755,3755,3755,0
|
|
20240418,181800,27143452785,3755,3755,3755,3755,0
|
|
20240418,181700,27143452785,3755,3755,3755,3755,0
|
|
20240418,181600,27143452785,3755,3755,3755,3755,0
|
|
20240418,181500,27143452785,3755,3755,3755,3755,0
|
|
20240418,181400,27143452785,3755,3755,3755,3755,0
|
|
20240418,181300,27143452785,3755,3755,3755,3755,0
|
|
20240418,181200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,181100,27143452785,3755,3755,3755,3755,0
|
|
20240418,181000,27143452785,3755,3755,3755,3755,0
|
|
20240418,180900,27143452785,3755,3755,3755,3755,0
|
|
20240418,180800,27143452785,3755,3755,3755,3755,0
|
|
20240418,180700,27143452785,3755,3755,3755,3755,0
|
|
20240418,180600,27143452785,3755,3755,3755,3755,0
|
|
20240418,180500,27143452785,3755,3755,3755,3755,0
|
|
20240418,180400,27143452785,3755,3755,3755,3755,0
|
|
20240418,180300,27143452785,3755,3755,3755,3755,0
|
|
20240418,180200,27143452785,3755,3755,3755,3755,0
|
|
20240418,180100,27143452785,3755,3755,3755,3755,0
|
|
20240418,180000,27143452785,3755,3755,3755,3755,0
|
|
20240418,175900,27143452785,3755,3755,3755,3755,0
|
|
20240418,175800,27143452785,3755,3755,3755,3755,0
|
|
20240418,175700,27143452785,3755,3755,3755,3755,0
|
|
20240418,175600,27143452785,3755,3755,3755,3755,0
|
|
20240418,175500,27143452785,3755,3755,3755,3755,0
|
|
20240418,175400,27143452785,3755,3755,3755,3755,0
|
|
20240418,175300,27143452785,3755,3755,3755,3755,0
|
|
20240418,175200,27143452785,3755,3755,3755,3755,0
|
|
20240418,175100,27143452785,3755,3755,3755,3755,0
|
|
20240418,175000,27143452785,3755,3755,3755,3755,0
|
|
20240418,174900,27143452785,3755,3755,3755,3755,0
|
|
20240418,174800,27143452785,3755,3755,3755,3755,0
|
|
20240418,174700,27143452785,3755,3755,3755,3755,0
|
|
20240418,174600,27143452785,3755,3755,3755,3755,0
|
|
20240418,174500,27143452785,3755,3755,3755,3755,0
|
|
20240418,174400,27143452785,3755,3755,3755,3755,0
|
|
20240418,174300,27143452785,3755,3755,3755,3755,0
|
|
20240418,174200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,174100,27143452785,3755,3755,3755,3755,0
|
|
20240418,174000,27143452785,3755,3755,3755,3755,0
|
|
20240418,173900,27143452785,3755,3755,3755,3755,0
|
|
20240418,173800,27143452785,3755,3755,3755,3755,0
|
|
20240418,173700,27143452785,3755,3755,3755,3755,0
|
|
20240418,173600,27143452785,3755,3755,3755,3755,0
|
|
20240418,173500,27143452785,3755,3755,3755,3755,0
|
|
20240418,173400,27143452785,3755,3755,3755,3755,0
|
|
20240418,173300,27143452785,3755,3755,3755,3755,0
|
|
20240418,173200,27143452785,3755,3755,3755,3755,0
|
|
20240418,173100,27143452785,3755,3755,3755,3755,0
|
|
20240418,173000,27143452785,3755,3755,3755,3755,0
|
|
20240418,172900,27143452785,3755,3755,3755,3755,0
|
|
20240418,172800,27143452785,3755,3755,3755,3755,0
|
|
20240418,172700,27143452785,3755,3755,3755,3755,0
|
|
20240418,172600,27143452785,3755,3755,3755,3755,0
|
|
20240418,172500,27143452785,3755,3755,3755,3755,0
|
|
20240418,172400,27143452785,3755,3755,3755,3755,0
|
|
20240418,172300,27143452785,3755,3755,3755,3755,0
|
|
20240418,172200,27143452785,3755,3755,3755,3755,0
|
|
20240418,172100,27143452785,3755,3755,3755,3755,0
|
|
20240418,172000,27143452785,3755,3755,3755,3755,0
|
|
20240418,171900,27143452785,3755,3755,3755,3755,0
|
|
20240418,171800,27143452785,3755,3755,3755,3755,0
|
|
20240418,171700,27143452785,3755,3755,3755,3755,0
|
|
20240418,171600,27143452785,3755,3755,3755,3755,0
|
|
20240418,171500,27143452785,3755,3755,3755,3755,0
|
|
20240418,171400,27143452785,3755,3755,3755,3755,0
|
|
20240418,171300,27143452785,3755,3755,3755,3755,0
|
|
20240418,171200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,171100,27143452785,3755,3755,3755,3755,0
|
|
20240418,171000,27143452785,3755,3755,3755,3755,0
|
|
20240418,170900,27143452785,3755,3755,3755,3755,0
|
|
20240418,170800,27143452785,3755,3755,3755,3755,0
|
|
20240418,170700,27143452785,3755,3755,3755,3755,0
|
|
20240418,170600,27143452785,3755,3755,3755,3755,0
|
|
20240418,170500,27143452785,3755,3755,3755,3755,0
|
|
20240418,170400,27143452785,3755,3755,3755,3755,0
|
|
20240418,170300,27143452785,3755,3755,3755,3755,0
|
|
20240418,170200,27143452785,3755,3755,3755,3755,0
|
|
20240418,170100,27143452785,3755,3755,3755,3755,0
|
|
20240418,170000,27143452785,3755,3755,3755,3755,0
|
|
20240418,165900,27143452785,3755,3755,3755,3755,0
|
|
20240418,165800,27143452785,3755,3755,3755,3755,0
|
|
20240418,165700,27143452785,3755,3755,3755,3755,0
|
|
20240418,165600,27143452785,3755,3755,3755,3755,0
|
|
20240418,165500,27143452785,3755,3755,3755,3755,0
|
|
20240418,165400,27143452785,3755,3755,3755,3755,0
|
|
20240418,165300,27143452785,3755,3755,3755,3755,0
|
|
20240418,165200,27143452785,3755,3755,3755,3755,0
|
|
20240418,165100,27143452785,3755,3755,3755,3755,0
|
|
20240418,165000,27143452785,3755,3755,3755,3755,0
|
|
20240418,164900,27143452785,3755,3755,3755,3755,0
|
|
20240418,164800,27143452785,3755,3755,3755,3755,0
|
|
20240418,164700,27143452785,3755,3755,3755,3755,0
|
|
20240418,164600,27143452785,3755,3755,3755,3755,0
|
|
20240418,164500,27143452785,3755,3755,3755,3755,0
|
|
20240418,164400,27143452785,3755,3755,3755,3755,0
|
|
20240418,164300,27143452785,3755,3755,3755,3755,0
|
|
20240418,164200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,164100,27143452785,3755,3755,3755,3755,0
|
|
20240418,164000,27143452785,3755,3755,3755,3755,0
|
|
20240418,163900,27143452785,3755,3755,3755,3755,0
|
|
20240418,163800,27143452785,3755,3755,3755,3755,0
|
|
20240418,163700,27143452785,3755,3755,3755,3755,0
|
|
20240418,163600,27143452785,3755,3755,3755,3755,0
|
|
20240418,163500,27143452785,3755,3755,3755,3755,0
|
|
20240418,163400,27143452785,3755,3755,3755,3755,0
|
|
20240418,163300,27143452785,3755,3755,3755,3755,0
|
|
20240418,163200,27143452785,3755,3755,3755,3755,0
|
|
20240418,163100,27143452785,3755,3755,3755,3755,0
|
|
20240418,163000,27143452785,3755,3755,3755,3755,0
|
|
20240418,162900,27143452785,3755,3755,3755,3755,0
|
|
20240418,162800,27143452785,3755,3755,3755,3755,0
|
|
20240418,162700,27143452785,3755,3755,3755,3755,0
|
|
20240418,162600,27143452785,3755,3755,3755,3755,0
|
|
20240418,162500,27143452785,3755,3755,3755,3755,0
|
|
20240418,162400,27143452785,3755,3755,3755,3755,0
|
|
20240418,162300,27143452785,3755,3755,3755,3755,0
|
|
20240418,162200,27143452785,3755,3755,3755,3755,0
|
|
20240418,162100,27143452785,3755,3755,3755,3755,0
|
|
20240418,162000,27143452785,3755,3755,3755,3755,0
|
|
20240418,161900,27143452785,3755,3755,3755,3755,0
|
|
20240418,161800,27143452785,3755,3755,3755,3755,0
|
|
20240418,161700,27143452785,3755,3755,3755,3755,0
|
|
20240418,161600,27143452785,3755,3755,3755,3755,0
|
|
20240418,161500,27143452785,3755,3755,3755,3755,0
|
|
20240418,161400,27143452785,3755,3755,3755,3755,0
|
|
20240418,161300,27143452785,3755,3755,3755,3755,0
|
|
20240418,161200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,161100,27143452785,3755,3755,3755,3755,0
|
|
20240418,161000,27143452785,3755,3755,3755,3755,0
|
|
20240418,160900,27143452785,3755,3755,3755,3755,0
|
|
20240418,160800,27143452785,3755,3755,3755,3755,0
|
|
20240418,160700,27143452785,3755,3755,3755,3755,0
|
|
20240418,160600,27143452785,3755,3755,3755,3755,0
|
|
20240418,160500,27143452785,3755,3755,3755,3755,0
|
|
20240418,160400,27143452785,3755,3755,3755,3755,0
|
|
20240418,160300,27143452785,3755,3755,3755,3755,0
|
|
20240418,160200,27143452785,3755,3755,3755,3755,0
|
|
20240418,160100,27143452785,3755,3755,3755,3755,0
|
|
20240418,160000,27143452785,3755,3755,3755,3755,0
|
|
20240418,155900,27143452785,3755,3755,3755,3755,0
|
|
20240418,155800,27143452785,3755,3755,3755,3755,0
|
|
20240418,155700,27143452785,3755,3755,3755,3755,0
|
|
20240418,155600,27143452785,3755,3755,3755,3755,0
|
|
20240418,155500,27143452785,3755,3755,3755,3755,0
|
|
20240418,155400,27143452785,3755,3755,3755,3755,0
|
|
20240418,155300,27143452785,3755,3755,3755,3755,0
|
|
20240418,155200,27143452785,3755,3755,3755,3755,0
|
|
20240418,155100,27143452785,3755,3755,3755,3755,0
|
|
20240418,155000,27143452785,3755,3755,3755,3755,0
|
|
20240418,154900,27143452785,3755,3755,3755,3755,0
|
|
20240418,154800,27143452785,3755,3755,3755,3755,0
|
|
20240418,154700,27143452785,3755,3755,3755,3755,0
|
|
20240418,154600,27143452785,3755,3755,3755,3755,0
|
|
20240418,154500,27143452785,3755,3755,3755,3755,0
|
|
20240418,154400,27143452785,3755,3755,3755,3755,0
|
|
20240418,154300,27143452785,3755,3755,3755,3755,0
|
|
20240418,154200,27143452785,3755,3755,3755,3755,83942
|
|
20240418,154100,27143452785,3755,3755,3755,3755,0
|
|
20240418,154000,27143452785,3755,3755,3755,3755,0
|
|
20240418,153900,27143452785,3755,3755,3755,3755,0
|
|
20240418,153800,27143452785,3755,3755,3755,3755,0
|
|
20240418,153700,27143452785,3755,3755,3755,3755,0
|
|
20240418,153600,27143452785,3755,3755,3755,3755,0
|
|
20240418,153500,27143452785,3755,3755,3755,3755,0
|
|
20240418,153400,27143452785,3755,3755,3755,3755,0
|
|
20240418,153300,27143452785,3755,3755,3755,3755,0
|
|
20240418,153200,27143452785,3755,3755,3755,3755,0
|
|
20240418,153100,27143452785,3755,3755,3755,3755,0
|
|
20240418,153000,27143452785,3755,3755,3755,3755,83942
|
|
20240418,152900,26828250575,3745,3745,3745,3745,0
|
|
20240418,152800,26828250575,3745,3745,3745,3745,0
|
|
20240418,152700,26828250575,3745,3745,3745,3745,0
|
|
20240418,152600,26828250575,3745,3745,3745,3745,0
|
|
20240418,152500,26828250575,3745,3745,3745,3745,0
|
|
20240418,152400,26828250575,3745,3745,3745,3745,0
|
|
20240418,152300,26828250575,3745,3745,3745,3745,0
|
|
20240418,152200,26828250575,3745,3745,3745,3745,0
|
|
20240418,152100,26828250575,3745,3745,3745,3745,0
|
|
20240418,152000,26828250575,3745,3745,3745,3745,0
|
|
20240418,151900,26828250575,3745,3745,3750,3735,19608
|
|
20240418,151800,26754854480,3750,3735,3750,3730,20236
|
|
20240418,151700,26679143790,3735,3735,3735,3730,10008
|
|
20240418,151600,26641786055,3735,3730,3735,3730,9020
|
|
20240418,151500,26608107680,3735,3725,3735,3725,11869
|
|
20240418,151400,26563847210,3730,3725,3730,3720,10938
|
|
20240418,151300,26523100825,3725,3730,3730,3715,16996
|
|
20240418,151200,26459860235,3725,3735,3735,3725,4762
|
|
20240418,151100,26442117185,3730,3740,3740,3730,4334
|
|
20240418,151000,26425937225,3740,3745,3745,3735,13109
|
|
20240418,150900,26376925025,3740,3740,3745,3725,16667
|
|
20240418,150800,26314636750,3740,3745,3750,3740,11981
|
|
20240418,150700,26269787465,3745,3745,3750,3745,14387
|
|
20240418,150600,26215894035,3745,3745,3750,3745,7739
|
|
20240418,150500,26186907940,3750,3745,3750,3740,4445
|
|
20240418,150400,26170248175,3740,3750,3750,3740,6311
|
|
20240418,150300,26146612015,3750,3750,3755,3750,6576
|
|
20240418,150200,26121949115,3750,3765,3770,3750,24766
|
|
20240418,150100,26028752035,3765,3760,3765,3755,5381
|
|
20240418,150000,26008508465,3760,3750,3760,3750,12209
|
|
20240418,145900,25962636065,3755,3755,3755,3750,6881
|
|
20240418,145800,25936821525,3755,3760,3760,3750,15819
|
|
20240418,145700,25877388040,3760,3750,3760,3750,9418
|
|
20240418,145600,25842029210,3755,3755,3755,3750,4673
|
|
20240418,145500,25824486015,3755,3745,3755,3745,27393
|
|
20240418,145400,25721749240,3745,3745,3745,3740,6097
|
|
20240418,145300,25698925085,3745,3735,3745,3735,27619
|
|
20240418,145200,25595576515,3735,3735,3740,3735,10122
|
|
20240418,145100,25557748905,3740,3740,3740,3735,5609
|
|
20240418,145000,25536784880,3740,3730,3740,3730,19795
|
|
20240418,144900,25462870150,3730,3715,3730,3715,12688
|
|
20240418,144800,25415622890,3720,3715,3720,3715,2929
|
|
20240418,144700,25404735415,3720,3715,3720,3715,4302
|
|
20240418,144600,25388739730,3715,3715,3720,3710,4967
|
|
20240418,144500,25370282220,3710,3715,3715,3710,8257
|
|
20240418,144400,25339610915,3715,3710,3715,3710,3052
|
|
20240418,144300,25328286915,3710,3720,3720,3710,6042
|
|
20240418,144200,25305825015,3720,3705,3720,3705,11395
|
|
20240418,144100,25263524045,3705,3700,3710,3700,7406
|
|
20240418,144000,25236106580,3700,3700,3705,3700,2694
|
|
20240418,143900,25226138135,3700,3700,3705,3700,1850
|
|
20240418,143800,25219291920,3700,3705,3710,3700,4417
|
|
20240418,143700,25202926260,3705,3705,3710,3705,4003
|
|
20240418,143600,25188095140,3710,3715,3715,3710,9002
|
|
20240418,143500,25154693230,3710,3710,3715,3705,2489
|
|
20240418,143400,25145461845,3710,3705,3710,3700,3089
|
|
20240418,143300,25134015575,3705,3710,3710,3700,1279
|
|
20240418,143200,25129277515,3700,3700,3710,3700,3440
|
|
20240418,143100,25116529130,3700,3695,3705,3695,8106
|
|
20240418,143000,25086535075,3690,3700,3700,3690,2618
|
|
20240418,142900,25076860220,3695,3695,3695,3695,2808
|
|
20240418,142800,25066484660,3695,3700,3700,3690,3025
|
|
20240418,142700,25055297565,3695,3695,3700,3695,1822
|
|
20240418,142600,25048560915,3695,3695,3700,3695,1940
|
|
20240418,142500,25041388885,3700,3685,3700,3685,6288
|
|
20240418,142400,25018157145,3685,3680,3685,3675,1998
|
|
20240418,142300,25010804490,3680,3680,3680,3670,3692
|
|
20240418,142200,24997243205,3680,3680,3680,3675,1984
|
|
20240418,142100,24989944110,3680,3675,3680,3675,792
|
|
20240418,142000,24987033315,3675,3675,3680,3675,946
|
|
20240418,141900,24983555580,3675,3675,3680,3675,1089
|
|
20240418,141800,24979551800,3675,3680,3680,3670,1859
|
|
20240418,141700,24972721315,3680,3680,3680,3675,642
|
|
20240418,141600,24970358890,3680,3680,3685,3670,5791
|
|
20240418,141500,24949055330,3670,3665,3680,3660,6039
|
|
20240418,141400,24926908180,3665,3670,3675,3665,9316
|
|
20240418,141300,24892724815,3670,3675,3680,3670,8147
|
|
20240418,141200,24862792590,3665,3685,3685,3665,11236
|
|
20240418,141100,24821522400,3680,3690,3690,3680,22238
|
|
20240418,141000,24739567325,3690,3690,3700,3690,2006
|
|
20240418,140900,24732157360,3695,3695,3700,3690,10933
|
|
20240418,140800,24691725670,3700,3695,3700,3695,2382
|
|
20240418,140700,24682916465,3695,3700,3710,3690,18782
|
|
20240418,140600,24613477270,3700,3700,3720,3695,17493
|
|
20240418,140500,24548684355,3700,3690,3700,3690,2879
|
|
20240418,140400,24538047025,3695,3695,3705,3685,10926
|
|
20240418,140300,24497697905,3695,3705,3705,3695,4457
|
|
20240418,140200,24481205900,3705,3705,3710,3700,2351
|
|
20240418,140100,24472497535,3705,3705,3705,3695,2238
|
|
20240418,140000,24464217680,3700,3720,3730,3695,27417
|
|
20240418,135900,24362120175,3725,3705,3725,3700,10080
|
|
20240418,135800,24324652235,3705,3695,3705,3690,11592
|
|
20240418,135700,24281821185,3700,3700,3700,3695,2066
|
|
20240418,135600,24274180910,3700,3680,3720,3680,20290
|
|
20240418,135500,24199045660,3670,3655,3680,3650,9277
|
|
20240418,135400,24165090205,3655,3670,3675,3655,5970
|
|
20240418,135300,24143229465,3665,3690,3695,3660,39194
|
|
20240418,135200,23999351155,3695,3705,3715,3695,7226
|
|
20240418,135100,23972583930,3710,3710,3720,3695,23674
|
|
20240418,135000,23884863225,3710,3715,3720,3685,35937
|
|
20240418,134900,23751979450,3705,3705,3745,3700,64586
|
|
20240418,134800,23511295575,3705,3675,3730,3670,47040
|
|
20240418,134700,23336731735,3680,3630,3720,3630,81540
|
|
20240418,134600,23036224880,3630,3620,3630,3610,6648
|
|
20240418,134500,23012121215,3620,3620,3625,3610,3106
|
|
20240418,134400,23000875235,3625,3615,3625,3610,9840
|
|
20240418,134300,22965298260,3615,3620,3625,3615,10559
|
|
20240418,134200,22927085520,3620,3610,3620,3610,13142
|
|
20240418,134100,22879575830,3610,3595,3610,3585,44884
|
|
20240418,134000,22717850905,3600,3580,3600,3580,25167
|
|
20240418,133900,22627497755,3580,3575,3580,3575,2600
|
|
20240418,133800,22618194125,3570,3580,3580,3565,6915
|
|
20240418,133700,22593462660,3575,3575,3580,3570,1015
|
|
20240418,133600,22589833330,3575,3575,3580,3570,8825
|
|
20240418,133500,22558281745,3575,3565,3575,3565,4183
|
|
20240418,133400,22543353880,3560,3565,3565,3560,2312
|
|
20240418,133300,22535113065,3560,3555,3560,3550,3611
|
|
20240418,133200,22522265195,3550,3535,3550,3530,23416
|
|
20240418,133100,22439337655,3535,3535,3540,3535,779
|
|
20240418,133000,22436583850,3535,3540,3545,3535,2031
|
|
20240418,132900,22429400010,3545,3540,3545,3535,3206
|
|
20240418,132800,22418050045,3545,3545,3545,3540,304
|
|
20240418,132700,22416973700,3540,3535,3545,3535,966
|
|
20240418,132600,22413556305,3540,3540,3545,3540,1683
|
|
20240418,132500,22407596715,3540,3535,3540,3535,5876
|
|
20240418,132400,22386824950,3535,3545,3545,3535,7957
|
|
20240418,132300,22358669085,3545,3545,3545,3545,1797
|
|
20240418,132200,22352298720,3545,3550,3550,3545,1240
|
|
20240418,132100,22347897640,3550,3550,3550,3545,2538
|
|
20240418,132000,22338887785,3545,3545,3550,3545,187
|
|
20240418,131900,22338224820,3550,3545,3550,3540,1507
|
|
20240418,131800,22332885260,3550,3540,3550,3540,6458
|
|
20240418,131700,22309989280,3545,3540,3545,3540,3318
|
|
20240418,131600,22298232255,3540,3540,3540,3540,1879
|
|
20240418,131500,22291580595,3540,3540,3545,3540,1964
|
|
20240418,131400,22284626865,3540,3545,3545,3540,915
|
|
20240418,131300,22281383710,3545,3545,3550,3540,1694
|
|
20240418,131200,22275374885,3550,3550,3555,3545,44
|
|
20240418,131100,22275218730,3550,3535,3550,3530,14829
|
|
20240418,131000,22222742605,3530,3555,3560,3530,10479
|
|
20240418,130900,22185641615,3555,3540,3555,3540,4835
|
|
20240418,130800,22168483905,3540,3555,3555,3535,9697
|
|
20240418,130700,22134169195,3550,3560,3560,3545,7126
|
|
20240418,130600,22108862415,3560,3560,3565,3555,1558
|
|
20240418,130500,22103316760,3560,3570,3570,3560,3834
|
|
20240418,130400,22089650730,3570,3570,3575,3565,2383
|
|
20240418,130300,22081147115,3575,3570,3575,3565,4027
|
|
20240418,130200,22066762220,3570,3570,3570,3565,2372
|
|
20240418,130100,22058294710,3575,3575,3575,3570,1395
|
|
20240418,130000,22053309570,3575,3570,3575,3570,1957
|
|
20240418,125900,22046321760,3570,3570,3570,3565,4064
|
|
20240418,125800,22031813510,3565,3570,3570,3565,1328
|
|
20240418,125700,22027074775,3570,3555,3570,3555,5174
|
|
20240418,125600,22008636610,3560,3560,3560,3555,2055
|
|
20240418,125500,22001324355,3555,3560,3560,3555,1247
|
|
20240418,125400,21996886130,3560,3560,3560,3555,2662
|
|
20240418,125300,21987417870,3560,3555,3560,3555,3321
|
|
20240418,125200,21975606525,3550,3555,3560,3545,7669
|
|
20240418,125100,21948384715,3555,3560,3560,3555,2797
|
|
20240418,125000,21938437745,3555,3555,3560,3550,2591
|
|
20240418,124900,21929227435,3555,3550,3555,3545,2474
|
|
20240418,124800,21920441915,3550,3560,3560,3545,7379
|
|
20240418,124700,21894227765,3555,3555,3555,3550,3279
|
|
20240418,124600,21882573435,3555,3550,3560,3550,9304
|
|
20240418,124500,21849491285,3550,3550,3555,3545,3499
|
|
20240418,124400,21837073070,3550,3545,3555,3545,4705
|
|
20240418,124300,21820378395,3545,3535,3545,3535,8706
|
|
20240418,124200,21789552875,3535,3540,3545,3535,8688
|
|
20240418,124100,21758804775,3540,3520,3540,3515,10812
|
|
20240418,124000,21720631515,3520,3525,3525,3510,3756
|
|
20240418,123900,21707423305,3510,3515,3540,3505,24161
|
|
20240418,123800,21622355425,3515,3500,3520,3480,64773
|
|
20240418,123700,21395764030,3495,3515,3520,3485,86688
|
|
20240418,123600,21091995185,3515,3570,3570,3485,164467
|
|
20240418,123500,20512188795,3570,3580,3595,3565,29207
|
|
20240418,123400,20407730080,3580,3595,3595,3570,38211
|
|
20240418,123300,20270965020,3585,3610,3625,3585,27297
|
|
20240418,123200,20172611780,3610,3620,3620,3595,15244
|
|
20240418,123100,20117602890,3620,3620,3625,3610,12090
|
|
20240418,123000,20073835470,3615,3595,3625,3595,17126
|
|
20240418,122900,20012009440,3600,3610,3610,3595,35149
|
|
20240418,122800,19885407210,3605,3590,3610,3580,48502
|
|
20240418,122700,19711125650,3585,3610,3615,3585,60055
|
|
20240418,122600,19495219815,3615,3630,3630,3610,19603
|
|
20240418,122500,19424216525,3625,3645,3645,3625,16886
|
|
20240418,122400,19362853045,3640,3650,3660,3640,16656
|
|
20240418,122300,19302073720,3655,3655,3660,3645,14142
|
|
20240418,122200,19250400515,3660,3645,3660,3645,19612
|
|
20240418,122100,19178746600,3650,3655,3655,3645,12269
|
|
20240418,122000,19133986040,3655,3650,3665,3645,13449
|
|
20240418,121900,19084825440,3665,3650,3675,3645,28886
|
|
20240418,121800,18979164035,3645,3635,3650,3635,7859
|
|
20240418,121700,18950533270,3640,3640,3645,3625,7252
|
|
20240418,121600,18924147105,3640,3630,3650,3630,26081
|
|
20240418,121500,18829135435,3635,3630,3640,3625,24786
|
|
20240418,121400,18739112835,3625,3625,3635,3620,29100
|
|
20240418,121300,18633527625,3630,3600,3630,3590,46749
|
|
20240418,121200,18464815615,3600,3590,3610,3565,83173
|
|
20240418,121100,18166734355,3590,3620,3630,3590,115850
|
|
20240418,121000,17749237875,3620,3625,3635,3615,35875
|
|
20240418,120900,17619218605,3625,3640,3640,3625,27660
|
|
20240418,120800,17518747850,3640,3635,3645,3630,25763
|
|
20240418,120700,17425035195,3635,3645,3655,3635,20658
|
|
20240418,120600,17349782545,3650,3640,3655,3640,10091
|
|
20240418,120500,17312963415,3640,3665,3680,3640,34576
|
|
20240418,120400,17186468120,3670,3675,3675,3665,9588
|
|
20240418,120300,17151267645,3675,3665,3680,3665,9152
|
|
20240418,120200,17117658535,3670,3670,3675,3665,7181
|
|
20240418,120100,17091297455,3670,3660,3675,3660,10748
|
|
20240418,120000,17051877875,3670,3680,3680,3655,22891
|
|
20240418,115900,16968004370,3680,3670,3680,3660,16028
|
|
20240418,115800,16909182100,3675,3690,3690,3660,17876
|
|
20240418,115700,16843545775,3685,3695,3700,3685,9298
|
|
20240418,115600,16809207065,3695,3680,3700,3680,14025
|
|
20240418,115500,16757429580,3680,3665,3690,3660,19498
|
|
20240418,115400,16685767940,3665,3690,3690,3660,52332
|
|
20240418,115300,16493584380,3685,3705,3715,3685,27835
|
|
20240418,115200,16390723495,3715,3710,3720,3705,8280
|
|
20240418,115100,16359976260,3720,3715,3720,3710,10639
|
|
20240418,115000,16320445185,3720,3710,3730,3710,20993
|
|
20240418,114900,16242387290,3710,3700,3720,3700,20347
|
|
20240418,114800,16166869905,3705,3695,3705,3690,13503
|
|
20240418,114700,16116923815,3695,3690,3705,3690,16074
|
|
20240418,114600,16057467955,3700,3720,3720,3690,50803
|
|
20240418,114500,15869345140,3720,3715,3725,3710,12292
|
|
20240418,114400,15823648985,3715,3725,3730,3715,6857
|
|
20240418,114300,15798111615,3715,3720,3725,3715,12196
|
|
20240418,114200,15752738570,3715,3720,3720,3710,8582
|
|
20240418,114100,15720832835,3720,3710,3725,3710,11306
|
|
20240418,114000,15678797885,3710,3715,3725,3710,21524
|
|
20240418,113900,15598781985,3725,3725,3730,3715,8754
|
|
20240418,113800,15566172950,3725,3725,3730,3715,11876
|
|
20240418,113700,15521953875,3725,3735,3735,3720,16998
|
|
20240418,113600,15458595290,3735,3720,3740,3715,42448
|
|
20240418,113500,15300418445,3725,3710,3725,3705,13933
|
|
20240418,113400,15248621155,3710,3720,3720,3710,11098
|
|
20240418,113300,15207377800,3715,3715,3720,3705,15963
|
|
20240418,113200,15148102005,3715,3715,3720,3700,19634
|
|
20240418,113100,15075268745,3705,3695,3715,3695,28222
|
|
20240418,113000,14970769850,3695,3700,3705,3695,12618
|
|
20240418,112900,14924088780,3705,3695,3710,3695,13243
|
|
20240418,112800,14875117415,3700,3700,3705,3690,13098
|
|
20240418,112700,14826665245,3705,3710,3710,3700,13643
|
|
20240418,112600,14776110705,3710,3685,3710,3685,37969
|
|
20240418,112500,14635700695,3695,3715,3725,3685,38253
|
|
20240418,112400,14494004310,3725,3735,3735,3715,19290
|
|
20240418,112300,14422153605,3735,3735,3735,3725,18305
|
|
20240418,112200,14353861830,3730,3735,3735,3720,15063
|
|
20240418,112100,14297660840,3730,3730,3735,3715,22785
|
|
20240418,112000,14212769445,3730,3720,3730,3710,20440
|
|
20240418,111900,14136714235,3725,3720,3735,3715,20120
|
|
20240418,111800,14061778535,3725,3725,3735,3720,34184
|
|
20240418,111700,13934466475,3725,3730,3740,3715,28943
|
|
20240418,111600,13826630670,3730,3740,3755,3730,12542
|
|
20240418,111500,13779753990,3750,3745,3760,3735,30184
|
|
20240418,111400,13666550335,3735,3740,3750,3725,36415
|
|
20240418,111300,13530583625,3745,3740,3760,3740,22377
|
|
20240418,111200,13446714900,3740,3745,3750,3735,29608
|
|
20240418,111100,13335775240,3745,3730,3755,3725,21888
|
|
20240418,111000,13253871855,3730,3760,3760,3730,31759
|
|
20240418,110900,13134871575,3750,3740,3765,3735,27656
|
|
20240418,110800,13031088875,3740,3750,3760,3710,78059
|
|
20240418,110700,12739849530,3760,3760,3770,3750,23254
|
|
20240418,110600,12652438070,3755,3770,3770,3750,45195
|
|
20240418,110500,12482670630,3770,3765,3775,3755,17128
|
|
20240418,110400,12418134710,3765,3770,3790,3755,48522
|
|
20240418,110300,12235212325,3770,3790,3795,3765,61063
|
|
20240418,110200,12004328570,3780,3790,3805,3780,126989
|
|
20240418,110100,11522285585,3790,3770,3800,3765,128997
|
|
20240418,110000,11033988525,3770,3770,3780,3765,74780
|
|
20240418,105900,10751960985,3765,3760,3770,3740,66780
|
|
20240418,105800,10501124105,3765,3800,3800,3750,210387
|
|
20240418,105700,9704587355,3795,3790,3800,3785,128832
|
|
20240418,105600,9216045245,3790,3775,3790,3765,169607
|
|
20240418,105500,8575039985,3780,3725,3785,3725,222332
|
|
20240418,105400,7739023200,3730,3720,3730,3715,21115
|
|
20240418,105300,7660419845,3720,3705,3720,3705,5799
|
|
20240418,105200,7638908440,3705,3710,3715,3705,10687
|
|
20240418,105100,7599303495,3715,3715,3715,3710,1492
|
|
20240418,105000,7593766110,3715,3725,3725,3705,3216
|
|
20240418,104900,7581821925,3720,3715,3720,3710,23015
|
|
20240418,104800,7496274495,3715,3710,3715,3705,4158
|
|
20240418,104700,7480849790,3710,3705,3715,3705,7270
|
|
20240418,104600,7453889880,3705,3695,3705,3690,3554
|
|
20240418,104500,7440748200,3695,3685,3695,3685,6117
|
|
20240418,104400,7418194090,3685,3675,3685,3670,7278
|
|
20240418,104300,7391435330,3670,3665,3680,3665,6857
|
|
20240418,104200,7366260375,3665,3705,3705,3655,52427
|
|
20240418,104100,7173523405,3705,3715,3715,3705,3384
|
|
20240418,104000,7160956690,3715,3705,3715,3705,10316
|
|
20240418,103900,7122677935,3705,3700,3705,3700,1432
|
|
20240418,103800,7117374920,3700,3700,3705,3700,3594
|
|
20240418,103700,7104076760,3700,3705,3705,3700,3679
|
|
20240418,103600,7090449895,3705,3715,3715,3705,6337
|
|
20240418,103500,7066943750,3715,3715,3715,3705,6736
|
|
20240418,103400,7041960760,3710,3710,3715,3705,7544
|
|
20240418,103300,7013972460,3710,3705,3715,3705,6564
|
|
20240418,103200,6989620040,3710,3700,3710,3695,12758
|
|
20240418,103100,6942382665,3700,3700,3700,3695,4046
|
|
20240418,103000,6927422225,3700,3715,3715,3700,8913
|
|
20240418,102900,6894420475,3715,3685,3715,3685,46357
|
|
20240418,102800,6722807605,3685,3690,3690,3680,8829
|
|
20240418,102700,6690272705,3690,3675,3690,3675,1350
|
|
20240418,102600,6685298900,3675,3670,3685,3670,8898
|
|
20240418,102500,6652572035,3670,3695,3695,3670,32318
|
|
20240418,102400,6533637090,3680,3690,3695,3680,5560
|
|
20240418,102300,6513138895,3695,3700,3700,3695,12743
|
|
20240418,102200,6466005965,3700,3690,3700,3690,8579
|
|
20240418,102100,6434295740,3690,3680,3695,3680,7768
|
|
20240418,102000,6405674990,3680,3690,3690,3680,8676
|
|
20240418,101900,6373671140,3690,3680,3690,3680,4961
|
|
20240418,101800,6355394090,3680,3680,3685,3675,6952
|
|
20240418,101700,6329819290,3685,3685,3690,3680,1357
|
|
20240418,101600,6324819285,3690,3695,3695,3690,4513
|
|
20240418,101500,6308163595,3690,3685,3695,3685,4458
|
|
20240418,101400,6291716440,3690,3690,3695,3685,3425
|
|
20240418,101300,6279074465,3690,3695,3695,3690,5937
|
|
20240418,101200,6257166340,3695,3720,3720,3690,23314
|
|
20240418,101100,6170829305,3725,3710,3730,3705,32981
|
|
20240418,101000,6048156650,3710,3700,3710,3695,33505
|
|
20240418,100900,5924100850,3695,3695,3705,3695,32577
|
|
20240418,100800,5803558070,3695,3690,3700,3690,13314
|
|
20240418,100700,5754373275,3690,3690,3690,3680,7022
|
|
20240418,100600,5728480285,3695,3685,3700,3685,49302
|
|
20240418,100500,5546413805,3690,3670,3690,3670,11100
|
|
20240418,100400,5505533440,3670,3680,3680,3665,5783
|
|
20240418,100300,5484312830,3680,3670,3695,3670,13330
|
|
20240418,100200,5435234450,3670,3670,3670,3660,2479
|
|
20240418,100100,5426143555,3670,3670,3680,3670,8064
|
|
20240418,100000,5396528485,3675,3690,3700,3675,24156
|
|
20240418,095900,5307463070,3690,3675,3695,3670,18824
|
|
20240418,095800,5238137695,3675,3650,3680,3650,32717
|
|
20240418,095700,5118182110,3650,3640,3665,3640,15726
|
|
20240418,095600,5060675125,3640,3635,3645,3635,8862
|
|
20240418,095500,5028430300,3635,3655,3655,3630,19568
|
|
20240418,095400,4957318200,3660,3660,3660,3635,14151
|
|
20240418,095300,4905648440,3660,3635,3660,3635,17843
|
|
20240418,095200,4840592415,3640,3625,3640,3620,9706
|
|
20240418,095100,4805352815,3625,3615,3625,3610,6556
|
|
20240418,095000,4781655060,3615,3615,3620,3605,11539
|
|
20240418,094900,4739948900,3610,3615,3620,3610,9343
|
|
20240418,094800,4706211455,3615,3625,3625,3615,8651
|
|
20240418,094700,4674922050,3620,3640,3640,3620,6544
|
|
20240418,094600,4651179070,3630,3640,3640,3630,3286
|
|
20240418,094500,4639237275,3640,3635,3640,3620,11476
|
|
20240418,094400,4597579920,3635,3645,3650,3635,5495
|
|
20240418,094300,4577591860,3650,3660,3660,3645,7082
|
|
20240418,094200,4551722475,3660,3660,3660,3650,7705
|
|
20240418,094100,4523560110,3660,3650,3660,3645,10418
|
|
20240418,094000,4485474740,3650,3640,3650,3640,8280
|
|
20240418,093900,4455295000,3640,3640,3640,3630,25186
|
|
20240418,093800,4363623310,3635,3645,3645,3630,2376
|
|
20240418,093700,4354992305,3635,3645,3650,3630,11485
|
|
20240418,093600,4313210895,3645,3650,3650,3645,12491
|
|
20240418,093500,4267639180,3650,3655,3660,3650,4843
|
|
20240418,093400,4249939795,3655,3665,3665,3650,2131
|
|
20240418,093300,4242147770,3665,3650,3665,3650,3272
|
|
20240418,093200,4230170980,3650,3665,3670,3645,11856
|
|
20240418,093100,4186771770,3665,3660,3665,3655,6050
|
|
20240418,093000,4164629535,3665,3655,3670,3655,18650
|
|
20240418,092900,4096277420,3660,3645,3675,3645,19176
|
|
20240418,092800,4026045795,3645,3635,3645,3620,24388
|
|
20240418,092700,3937478380,3630,3650,3650,3630,3560
|
|
20240418,092600,3924519265,3650,3650,3660,3650,5052
|
|
20240418,092500,3906062470,3660,3655,3665,3650,12189
|
|
20240418,092400,3861515470,3650,3625,3665,3620,34965
|
|
20240418,092300,3733957710,3625,3655,3655,3625,16444
|
|
20240418,092200,3674115090,3650,3655,3680,3640,28958
|
|
20240418,092100,3568192535,3645,3660,3665,3645,7805
|
|
20240418,092000,3539686800,3665,3670,3690,3650,46147
|
|
20240418,091900,3370920865,3660,3685,3700,3660,37864
|
|
20240418,091800,3231499930,3685,3670,3690,3660,11803
|
|
20240418,091700,3188103305,3675,3690,3695,3665,13564
|
|
20240418,091600,3138202155,3695,3680,3730,3680,58318
|
|
20240418,091500,2922329295,3675,3670,3690,3670,16194
|
|
20240418,091400,2862687020,3670,3670,3695,3670,24211
|
|
20240418,091300,2773576685,3675,3665,3695,3665,22502
|
|
20240418,091200,2690840330,3665,3745,3750,3665,54926
|
|
20240418,091100,2487390315,3745,3720,3750,3650,112475
|
|
20240418,091000,2069917335,3720,3740,3745,3710,84235
|
|
20240418,090900,1756091185,3735,3685,3740,3680,92328
|
|
20240418,090800,1413366855,3680,3655,3690,3625,72487
|
|
20240418,090700,1147903535,3655,3600,3680,3585,86744
|
|
20240418,090600,832629540,3585,3575,3630,3575,38534
|
|
20240418,090500,693685090,3570,3600,3600,3570,24113
|
|
20240418,090400,607347250,3600,3585,3640,3585,50866
|
|
20240418,090300,423787470,3580,3540,3590,3535,23083
|
|
20240418,090200,341695770,3535,3540,3540,3530,10043
|
|
20240418,090100,306169975,3540,3535,3540,3525,24949
|
|
20240418,090000,217983830,3535,3530,3550,3525,61728
|