653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,194900,19638667670,18450,18450,18450,18450,0
|
|
20240415,194800,19638667670,18450,18450,18450,18450,0
|
|
20240415,194700,19638667670,18450,18450,18450,18450,0
|
|
20240415,194600,19638667670,18450,18450,18450,18450,0
|
|
20240415,194500,19638667670,18450,18450,18450,18450,0
|
|
20240415,194400,19638667670,18450,18450,18450,18450,0
|
|
20240415,194300,19638667670,18450,18450,18450,18450,0
|
|
20240415,194200,19638667670,18450,18450,18450,18450,0
|
|
20240415,194100,19638667670,18450,18450,18450,18450,0
|
|
20240415,194000,19638667670,18450,18450,18450,18450,0
|
|
20240415,193900,19638667670,18450,18450,18450,18450,0
|
|
20240415,193800,19638667670,18450,18450,18450,18450,0
|
|
20240415,193700,19638667670,18450,18450,18450,18450,0
|
|
20240415,193600,19638667670,18450,18450,18450,18450,0
|
|
20240415,193500,19638667670,18450,18450,18450,18450,0
|
|
20240415,193400,19638667670,18450,18450,18450,18450,0
|
|
20240415,193300,19638667670,18450,18450,18450,18450,0
|
|
20240415,193200,19638667670,18450,18450,18450,18450,0
|
|
20240415,193100,19638667670,18450,18450,18450,18450,0
|
|
20240415,193000,19638667670,18450,18450,18450,18450,0
|
|
20240415,192900,19638667670,18450,18450,18450,18450,0
|
|
20240415,192800,19638667670,18450,18450,18450,18450,0
|
|
20240415,192700,19638667670,18450,18450,18450,18450,0
|
|
20240415,192600,19638667670,18450,18450,18450,18450,0
|
|
20240415,192500,19638667670,18450,18450,18450,18450,0
|
|
20240415,192400,19638667670,18450,18450,18450,18450,0
|
|
20240415,192300,19638667670,18450,18450,18450,18450,0
|
|
20240415,192200,19638667670,18450,18450,18450,18450,0
|
|
20240415,192100,19638667670,18450,18450,18450,18450,0
|
|
20240415,192000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,191900,19638667670,18450,18450,18450,18450,0
|
|
20240415,191800,19638667670,18450,18450,18450,18450,0
|
|
20240415,191700,19638667670,18450,18450,18450,18450,0
|
|
20240415,191600,19638667670,18450,18450,18450,18450,0
|
|
20240415,191500,19638667670,18450,18450,18450,18450,0
|
|
20240415,191400,19638667670,18450,18450,18450,18450,0
|
|
20240415,191300,19638667670,18450,18450,18450,18450,0
|
|
20240415,191200,19638667670,18450,18450,18450,18450,0
|
|
20240415,191100,19638667670,18450,18450,18450,18450,0
|
|
20240415,191000,19638667670,18450,18450,18450,18450,0
|
|
20240415,190900,19638667670,18450,18450,18450,18450,0
|
|
20240415,190800,19638667670,18450,18450,18450,18450,0
|
|
20240415,190700,19638667670,18450,18450,18450,18450,0
|
|
20240415,190600,19638667670,18450,18450,18450,18450,0
|
|
20240415,190500,19638667670,18450,18450,18450,18450,0
|
|
20240415,190400,19638667670,18450,18450,18450,18450,0
|
|
20240415,190300,19638667670,18450,18450,18450,18450,0
|
|
20240415,190200,19638667670,18450,18450,18450,18450,0
|
|
20240415,190100,19638667670,18450,18450,18450,18450,0
|
|
20240415,190000,19638667670,18450,18450,18450,18450,0
|
|
20240415,185900,19638667670,18450,18450,18450,18450,0
|
|
20240415,185800,19638667670,18450,18450,18450,18450,0
|
|
20240415,185700,19638667670,18450,18450,18450,18450,0
|
|
20240415,185600,19638667670,18450,18450,18450,18450,0
|
|
20240415,185500,19638667670,18450,18450,18450,18450,0
|
|
20240415,185400,19638667670,18450,18450,18450,18450,0
|
|
20240415,185300,19638667670,18450,18450,18450,18450,0
|
|
20240415,185200,19638667670,18450,18450,18450,18450,0
|
|
20240415,185100,19638667670,18450,18450,18450,18450,0
|
|
20240415,185000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,184900,19638667670,18450,18450,18450,18450,0
|
|
20240415,184800,19638667670,18450,18450,18450,18450,0
|
|
20240415,184700,19638667670,18450,18450,18450,18450,0
|
|
20240415,184600,19638667670,18450,18450,18450,18450,0
|
|
20240415,184500,19638667670,18450,18450,18450,18450,0
|
|
20240415,184400,19638667670,18450,18450,18450,18450,0
|
|
20240415,184300,19638667670,18450,18450,18450,18450,0
|
|
20240415,184200,19638667670,18450,18450,18450,18450,0
|
|
20240415,184100,19638667670,18450,18450,18450,18450,0
|
|
20240415,184000,19638667670,18450,18450,18450,18450,0
|
|
20240415,183900,19638667670,18450,18450,18450,18450,0
|
|
20240415,183800,19638667670,18450,18450,18450,18450,0
|
|
20240415,183700,19638667670,18450,18450,18450,18450,0
|
|
20240415,183600,19638667670,18450,18450,18450,18450,0
|
|
20240415,183500,19638667670,18450,18450,18450,18450,0
|
|
20240415,183400,19638667670,18450,18450,18450,18450,0
|
|
20240415,183300,19638667670,18450,18450,18450,18450,0
|
|
20240415,183200,19638667670,18450,18450,18450,18450,0
|
|
20240415,183100,19638667670,18450,18450,18450,18450,0
|
|
20240415,183000,19638667670,18450,18450,18450,18450,0
|
|
20240415,182900,19638667670,18450,18450,18450,18450,0
|
|
20240415,182800,19638667670,18450,18450,18450,18450,0
|
|
20240415,182700,19638667670,18450,18450,18450,18450,0
|
|
20240415,182600,19638667670,18450,18450,18450,18450,0
|
|
20240415,182500,19638667670,18450,18450,18450,18450,0
|
|
20240415,182400,19638667670,18450,18450,18450,18450,0
|
|
20240415,182300,19638667670,18450,18450,18450,18450,0
|
|
20240415,182200,19638667670,18450,18450,18450,18450,0
|
|
20240415,182100,19638667670,18450,18450,18450,18450,0
|
|
20240415,182000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,181900,19638667670,18450,18450,18450,18450,0
|
|
20240415,181800,19638667670,18450,18450,18450,18450,0
|
|
20240415,181700,19638667670,18450,18450,18450,18450,0
|
|
20240415,181600,19638667670,18450,18450,18450,18450,0
|
|
20240415,181500,19638667670,18450,18450,18450,18450,0
|
|
20240415,181400,19638667670,18450,18450,18450,18450,0
|
|
20240415,181300,19638667670,18450,18450,18450,18450,0
|
|
20240415,181200,19638667670,18450,18450,18450,18450,0
|
|
20240415,181100,19638667670,18450,18450,18450,18450,0
|
|
20240415,181000,19638667670,18450,18450,18450,18450,0
|
|
20240415,180900,19638667670,18450,18450,18450,18450,0
|
|
20240415,180800,19638667670,18450,18450,18450,18450,0
|
|
20240415,180700,19638667670,18450,18450,18450,18450,0
|
|
20240415,180600,19638667670,18450,18450,18450,18450,0
|
|
20240415,180500,19638667670,18450,18450,18450,18450,0
|
|
20240415,180400,19638667670,18450,18450,18450,18450,0
|
|
20240415,180300,19638667670,18450,18450,18450,18450,0
|
|
20240415,180200,19638667670,18450,18450,18450,18450,0
|
|
20240415,180100,19638667670,18450,18450,18450,18450,0
|
|
20240415,180000,19638667670,18450,18450,18450,18450,0
|
|
20240415,175900,19638667670,18450,18450,18450,18450,0
|
|
20240415,175800,19638667670,18450,18450,18450,18450,0
|
|
20240415,175700,19638667670,18450,18450,18450,18450,0
|
|
20240415,175600,19638667670,18450,18450,18450,18450,0
|
|
20240415,175500,19638667670,18450,18450,18450,18450,0
|
|
20240415,175400,19638667670,18450,18450,18450,18450,0
|
|
20240415,175300,19638667670,18450,18450,18450,18450,0
|
|
20240415,175200,19638667670,18450,18450,18450,18450,0
|
|
20240415,175100,19638667670,18450,18450,18450,18450,0
|
|
20240415,175000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,174900,19638667670,18450,18450,18450,18450,0
|
|
20240415,174800,19638667670,18450,18450,18450,18450,0
|
|
20240415,174700,19638667670,18450,18450,18450,18450,0
|
|
20240415,174600,19638667670,18450,18450,18450,18450,0
|
|
20240415,174500,19638667670,18450,18450,18450,18450,0
|
|
20240415,174400,19638667670,18450,18450,18450,18450,0
|
|
20240415,174300,19638667670,18450,18450,18450,18450,0
|
|
20240415,174200,19638667670,18450,18450,18450,18450,0
|
|
20240415,174100,19638667670,18450,18450,18450,18450,0
|
|
20240415,174000,19638667670,18450,18450,18450,18450,0
|
|
20240415,173900,19638667670,18450,18450,18450,18450,0
|
|
20240415,173800,19638667670,18450,18450,18450,18450,0
|
|
20240415,173700,19638667670,18450,18450,18450,18450,0
|
|
20240415,173600,19638667670,18450,18450,18450,18450,0
|
|
20240415,173500,19638667670,18450,18450,18450,18450,0
|
|
20240415,173400,19638667670,18450,18450,18450,18450,0
|
|
20240415,173300,19638667670,18450,18450,18450,18450,0
|
|
20240415,173200,19638667670,18450,18450,18450,18450,0
|
|
20240415,173100,19638667670,18450,18450,18450,18450,0
|
|
20240415,173000,19638667670,18450,18450,18450,18450,0
|
|
20240415,172900,19638667670,18450,18450,18450,18450,0
|
|
20240415,172800,19638667670,18450,18450,18450,18450,0
|
|
20240415,172700,19638667670,18450,18450,18450,18450,0
|
|
20240415,172600,19638667670,18450,18450,18450,18450,0
|
|
20240415,172500,19638667670,18450,18450,18450,18450,0
|
|
20240415,172400,19638667670,18450,18450,18450,18450,0
|
|
20240415,172300,19638667670,18450,18450,18450,18450,0
|
|
20240415,172200,19638667670,18450,18450,18450,18450,0
|
|
20240415,172100,19638667670,18450,18450,18450,18450,0
|
|
20240415,172000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,171900,19638667670,18450,18450,18450,18450,0
|
|
20240415,171800,19638667670,18450,18450,18450,18450,0
|
|
20240415,171700,19638667670,18450,18450,18450,18450,0
|
|
20240415,171600,19638667670,18450,18450,18450,18450,0
|
|
20240415,171500,19638667670,18450,18450,18450,18450,0
|
|
20240415,171400,19638667670,18450,18450,18450,18450,0
|
|
20240415,171300,19638667670,18450,18450,18450,18450,0
|
|
20240415,171200,19638667670,18450,18450,18450,18450,0
|
|
20240415,171100,19638667670,18450,18450,18450,18450,0
|
|
20240415,171000,19638667670,18450,18450,18450,18450,0
|
|
20240415,170900,19638667670,18450,18450,18450,18450,0
|
|
20240415,170800,19638667670,18450,18450,18450,18450,0
|
|
20240415,170700,19638667670,18450,18450,18450,18450,0
|
|
20240415,170600,19638667670,18450,18450,18450,18450,0
|
|
20240415,170500,19638667670,18450,18450,18450,18450,0
|
|
20240415,170400,19638667670,18450,18450,18450,18450,0
|
|
20240415,170300,19638667670,18450,18450,18450,18450,0
|
|
20240415,170200,19638667670,18450,18450,18450,18450,0
|
|
20240415,170100,19638667670,18450,18450,18450,18450,0
|
|
20240415,170000,19638667670,18450,18450,18450,18450,0
|
|
20240415,165900,19638667670,18450,18450,18450,18450,0
|
|
20240415,165800,19638667670,18450,18450,18450,18450,0
|
|
20240415,165700,19638667670,18450,18450,18450,18450,0
|
|
20240415,165600,19638667670,18450,18450,18450,18450,0
|
|
20240415,165500,19638667670,18450,18450,18450,18450,0
|
|
20240415,165400,19638667670,18450,18450,18450,18450,0
|
|
20240415,165300,19638667670,18450,18450,18450,18450,0
|
|
20240415,165200,19638667670,18450,18450,18450,18450,0
|
|
20240415,165100,19638667670,18450,18450,18450,18450,0
|
|
20240415,165000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,164900,19638667670,18450,18450,18450,18450,0
|
|
20240415,164800,19638667670,18450,18450,18450,18450,0
|
|
20240415,164700,19638667670,18450,18450,18450,18450,0
|
|
20240415,164600,19638667670,18450,18450,18450,18450,0
|
|
20240415,164500,19638667670,18450,18450,18450,18450,0
|
|
20240415,164400,19638667670,18450,18450,18450,18450,0
|
|
20240415,164300,19638667670,18450,18450,18450,18450,0
|
|
20240415,164200,19638667670,18450,18450,18450,18450,0
|
|
20240415,164100,19638667670,18450,18450,18450,18450,0
|
|
20240415,164000,19638667670,18450,18450,18450,18450,0
|
|
20240415,163900,19638667670,18450,18450,18450,18450,0
|
|
20240415,163800,19638667670,18450,18450,18450,18450,0
|
|
20240415,163700,19638667670,18450,18450,18450,18450,0
|
|
20240415,163600,19638667670,18450,18450,18450,18450,0
|
|
20240415,163500,19638667670,18450,18450,18450,18450,0
|
|
20240415,163400,19638667670,18450,18450,18450,18450,0
|
|
20240415,163300,19638667670,18450,18450,18450,18450,0
|
|
20240415,163200,19638667670,18450,18450,18450,18450,0
|
|
20240415,163100,19638667670,18450,18450,18450,18450,0
|
|
20240415,163000,19638667670,18450,18450,18450,18450,0
|
|
20240415,162900,19638667670,18450,18450,18450,18450,0
|
|
20240415,162800,19638667670,18450,18450,18450,18450,0
|
|
20240415,162700,19638667670,18450,18450,18450,18450,0
|
|
20240415,162600,19638667670,18450,18450,18450,18450,0
|
|
20240415,162500,19638667670,18450,18450,18450,18450,0
|
|
20240415,162400,19638667670,18450,18450,18450,18450,0
|
|
20240415,162300,19638667670,18450,18450,18450,18450,0
|
|
20240415,162200,19638667670,18450,18450,18450,18450,0
|
|
20240415,162100,19638667670,18450,18450,18450,18450,0
|
|
20240415,162000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,161900,19638667670,18450,18450,18450,18450,0
|
|
20240415,161800,19638667670,18450,18450,18450,18450,0
|
|
20240415,161700,19638667670,18450,18450,18450,18450,0
|
|
20240415,161600,19638667670,18450,18450,18450,18450,0
|
|
20240415,161500,19638667670,18450,18450,18450,18450,0
|
|
20240415,161400,19638667670,18450,18450,18450,18450,0
|
|
20240415,161300,19638667670,18450,18450,18450,18450,0
|
|
20240415,161200,19638667670,18450,18450,18450,18450,0
|
|
20240415,161100,19638667670,18450,18450,18450,18450,0
|
|
20240415,161000,19638667670,18450,18450,18450,18450,0
|
|
20240415,160900,19638667670,18450,18450,18450,18450,0
|
|
20240415,160800,19638667670,18450,18450,18450,18450,0
|
|
20240415,160700,19638667670,18450,18450,18450,18450,0
|
|
20240415,160600,19638667670,18450,18450,18450,18450,0
|
|
20240415,160500,19638667670,18450,18450,18450,18450,0
|
|
20240415,160400,19638667670,18450,18450,18450,18450,0
|
|
20240415,160300,19638667670,18450,18450,18450,18450,0
|
|
20240415,160200,19638667670,18450,18450,18450,18450,0
|
|
20240415,160100,19638667670,18450,18450,18450,18450,0
|
|
20240415,160000,19638667670,18450,18450,18450,18450,0
|
|
20240415,155900,19638667670,18450,18450,18450,18450,0
|
|
20240415,155800,19638667670,18450,18450,18450,18450,0
|
|
20240415,155700,19638667670,18450,18450,18450,18450,0
|
|
20240415,155600,19638667670,18450,18450,18450,18450,0
|
|
20240415,155500,19638667670,18450,18450,18450,18450,0
|
|
20240415,155400,19638667670,18450,18450,18450,18450,0
|
|
20240415,155300,19638667670,18450,18450,18450,18450,0
|
|
20240415,155200,19638667670,18450,18450,18450,18450,0
|
|
20240415,155100,19638667670,18450,18450,18450,18450,0
|
|
20240415,155000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,154900,19638667670,18450,18450,18450,18450,0
|
|
20240415,154800,19638667670,18450,18450,18450,18450,0
|
|
20240415,154700,19638667670,18450,18450,18450,18450,0
|
|
20240415,154600,19638667670,18450,18450,18450,18450,0
|
|
20240415,154500,19638667670,18450,18450,18450,18450,0
|
|
20240415,154400,19638667670,18450,18450,18450,18450,0
|
|
20240415,154300,19638667670,18450,18450,18450,18450,0
|
|
20240415,154200,19638667670,18450,18450,18450,18450,0
|
|
20240415,154100,19638667670,18450,18450,18450,18450,0
|
|
20240415,154000,19638667670,18450,18450,18450,18450,0
|
|
20240415,153900,19638667670,18450,18450,18450,18450,0
|
|
20240415,153800,19638667670,18450,18450,18450,18450,0
|
|
20240415,153700,19638667670,18450,18450,18450,18450,0
|
|
20240415,153600,19638667670,18450,18450,18450,18450,0
|
|
20240415,153500,19638667670,18450,18450,18450,18450,0
|
|
20240415,153400,19638667670,18450,18450,18450,18450,0
|
|
20240415,153300,19638667670,18450,18450,18450,18450,0
|
|
20240415,153200,19638667670,18450,18450,18450,18450,0
|
|
20240415,153100,19638667670,18450,18450,18450,18450,0
|
|
20240415,153000,19638667670,18450,18450,18450,18450,19427
|
|
20240415,152900,19280239520,18430,18430,18430,18430,0
|
|
20240415,152800,19280239520,18430,18430,18430,18430,0
|
|
20240415,152700,19280239520,18430,18430,18430,18430,0
|
|
20240415,152600,19280239520,18430,18430,18430,18430,0
|
|
20240415,152500,19280239520,18430,18430,18430,18430,0
|
|
20240415,152400,19280239520,18430,18430,18430,18430,0
|
|
20240415,152300,19280239520,18430,18430,18430,18430,0
|
|
20240415,152200,19280239520,18430,18430,18430,18430,0
|
|
20240415,152100,19280239520,18430,18430,18430,18430,0
|
|
20240415,152000,19280239520,18430,18430,18430,18430,0
|
|
20240415,151900,19280239520,18430,18420,18450,18420,2863
|
|
20240415,151800,19227467830,18420,18440,18460,18420,4221
|
|
20240415,151700,19149649700,18440,18430,18450,18430,4450
|
|
20240415,151600,19067595740,18430,18470,18470,18430,4828
|
|
20240415,151500,18978501740,18460,18460,18480,18460,4985
|
|
20240415,151400,18886428370,18470,18480,18480,18470,3307
|
|
20240415,151300,18825340690,18480,18470,18480,18460,2051
|
|
20240415,151200,18787457870,18470,18460,18470,18460,3041
|
|
20240415,151100,18731294250,18450,18450,18460,18440,2484
|
|
20240415,151000,18685462410,18450,18450,18450,18440,2390
|
|
20240415,150900,18641371640,18440,18450,18450,18440,971
|
|
20240415,150800,18623458550,18450,18450,18450,18440,1430
|
|
20240415,150700,18597076820,18440,18450,18450,18440,3222
|
|
20240415,150600,18537655680,18450,18450,18450,18440,1239
|
|
20240415,150500,18514802200,18450,18440,18450,18430,2339
|
|
20240415,150400,18471683700,18440,18400,18440,18390,1439
|
|
20240415,150300,18445168550,18400,18370,18400,18370,1536
|
|
20240415,150200,18416930660,18380,18380,18380,18360,944
|
|
20240415,150100,18399589060,18370,18360,18380,18360,3671
|
|
20240415,150000,18332153100,18360,18370,18380,18360,2326
|
|
20240415,145900,18289439120,18370,18360,18380,18350,2816
|
|
20240415,145800,18237744570,18360,18390,18390,18360,5495
|
|
20240415,145700,18136783360,18390,18380,18390,18380,1036
|
|
20240415,145600,18117732670,18390,18380,18390,18370,2199
|
|
20240415,145500,18077332120,18370,18360,18380,18360,2369
|
|
20240415,145400,18033805800,18360,18400,18410,18360,7192
|
|
20240415,145300,17901591440,18400,18410,18420,18400,3276
|
|
20240415,145200,17841302220,18410,18410,18420,18400,1606
|
|
20240415,145100,17811739360,18410,18420,18430,18410,2952
|
|
20240415,145000,17757369930,18420,18430,18440,18420,2290
|
|
20240415,144900,17715178440,18430,18430,18430,18410,3980
|
|
20240415,144800,17641879510,18430,18440,18440,18420,2379
|
|
20240415,144700,17598048690,18440,18440,18440,18430,3264
|
|
20240415,144600,17537873700,18440,18430,18450,18430,1037
|
|
20240415,144500,17518755430,18430,18450,18450,18430,1491
|
|
20240415,144400,17491261380,18440,18450,18450,18430,3137
|
|
20240415,144300,17433412580,18450,18440,18450,18440,2288
|
|
20240415,144200,17391209430,18450,18450,18450,18440,243
|
|
20240415,144100,17386727250,18450,18450,18460,18450,2777
|
|
20240415,144000,17335487960,18450,18460,18460,18450,589
|
|
20240415,143900,17324619520,18460,18450,18460,18450,4114
|
|
20240415,143800,17248711350,18450,18460,18460,18450,159
|
|
20240415,143700,17245777100,18450,18450,18460,18440,2246
|
|
20240415,143600,17204338650,18450,18450,18450,18440,628
|
|
20240415,143500,17192754710,18450,18450,18450,18440,784
|
|
20240415,143400,17178290050,18450,18450,18450,18440,371
|
|
20240415,143300,17171448640,18450,18460,18460,18450,2854
|
|
20240415,143200,17118792310,18460,18460,18460,18450,347
|
|
20240415,143100,17112388470,18460,18470,18470,18450,3401
|
|
20240415,143000,17049605680,18470,18460,18470,18460,2641
|
|
20240415,142900,17000835080,18460,18470,18470,18460,838
|
|
20240415,142800,16985364440,18460,18470,18470,18460,621
|
|
20240415,142700,16973898530,18470,18470,18480,18470,1951
|
|
20240415,142600,16937862460,18480,18470,18480,18470,430
|
|
20240415,142500,16929919180,18470,18480,18480,18470,1251
|
|
20240415,142400,16906812490,18480,18500,18500,18480,3185
|
|
20240415,142300,16847938260,18500,18510,18510,18490,5372
|
|
20240415,142200,16748552480,18510,18510,18510,18500,735
|
|
20240415,142100,16734949730,18510,18510,18520,18500,2479
|
|
20240415,142000,16689070550,18510,18520,18520,18510,796
|
|
20240415,141900,16674336400,18510,18520,18520,18510,1890
|
|
20240415,141800,16639349070,18520,18510,18520,18510,1434
|
|
20240415,141700,16612793080,18510,18520,18520,18510,1076
|
|
20240415,141600,16592867360,18510,18520,18520,18510,948
|
|
20240415,141500,16575315910,18520,18500,18520,18500,1809
|
|
20240415,141400,16541829970,18500,18500,18510,18500,1008
|
|
20240415,141300,16523175670,18500,18520,18520,18500,1248
|
|
20240415,141200,16500076660,18520,18520,18520,18510,1501
|
|
20240415,141100,16472286390,18520,18520,18520,18510,2532
|
|
20240415,141000,16425406880,18520,18520,18530,18510,4733
|
|
20240415,140900,16337751720,18520,18530,18530,18510,710
|
|
20240415,140800,16324602660,18520,18520,18530,18510,4318
|
|
20240415,140700,16244641220,18530,18560,18560,18530,9395
|
|
20240415,140600,16070483740,18550,18550,18560,18550,2404
|
|
20240415,140500,16025886440,18540,18540,18550,18530,1148
|
|
20240415,140400,16004597240,18530,18540,18540,18530,2227
|
|
20240415,140300,15963309340,18540,18520,18540,18520,2945
|
|
20240415,140200,15908736700,18520,18530,18530,18520,1533
|
|
20240415,140100,15880338020,18530,18520,18530,18520,1622
|
|
20240415,140000,15850294790,18520,18510,18530,18510,2996
|
|
20240415,135900,15794810410,18510,18510,18510,18500,544
|
|
20240415,135800,15784744090,18510,18520,18520,18500,190
|
|
20240415,135700,15781226740,18510,18490,18510,18480,2666
|
|
20240415,135600,15731899240,18490,18510,18510,18490,2266
|
|
20240415,135500,15689993140,18500,18510,18510,18500,786
|
|
20240415,135400,15675450550,18510,18520,18520,18510,1900
|
|
20240415,135300,15640278280,18520,18520,18530,18520,1433
|
|
20240415,135200,15613738040,18520,18490,18520,18480,6378
|
|
20240415,135100,15495698470,18490,18480,18490,18480,725
|
|
20240415,135000,15482296330,18480,18460,18480,18460,2409
|
|
20240415,134900,15437797480,18460,18460,18470,18450,753
|
|
20240415,134800,15423897230,18460,18450,18460,18440,1648
|
|
20240415,134700,15393492270,18450,18440,18450,18440,834
|
|
20240415,134600,15378111970,18450,18460,18460,18440,2685
|
|
20240415,134500,15328576840,18450,18460,18470,18450,525
|
|
20240415,134400,15318885450,18460,18470,18470,18460,2316
|
|
20240415,134300,15276127470,18470,18470,18480,18460,2828
|
|
20240415,134200,15223896540,18480,18470,18480,18470,710
|
|
20240415,134100,15210778590,18470,18480,18480,18470,616
|
|
20240415,134000,15199395550,18470,18480,18480,18460,2481
|
|
20240415,133900,15153572060,18470,18470,18480,18470,961
|
|
20240415,133800,15135822370,18470,18470,18480,18470,478
|
|
20240415,133700,15126993260,18470,18470,18470,18460,1388
|
|
20240415,133600,15101358000,18470,18480,18490,18470,1491
|
|
20240415,133500,15073815990,18480,18510,18510,18480,2735
|
|
20240415,133400,15023239300,18500,18490,18510,18490,1412
|
|
20240415,133300,14997117560,18500,18500,18500,18490,542
|
|
20240415,133200,14987091320,18500,18500,18500,18490,838
|
|
20240415,133100,14971589390,18500,18490,18500,18490,168
|
|
20240415,133000,14968482550,18490,18490,18500,18490,392
|
|
20240415,132900,14961233840,18490,18480,18490,18480,1416
|
|
20240415,132800,14935053260,18480,18480,18500,18480,4526
|
|
20240415,132700,14851334980,18480,18480,18490,18480,351
|
|
20240415,132600,14844848270,18480,18470,18480,18470,1990
|
|
20240415,132500,14808078930,18470,18480,18480,18470,2706
|
|
20240415,132400,14758093890,18470,18490,18490,18470,3272
|
|
20240415,132300,14697611030,18490,18500,18500,18490,492
|
|
20240415,132200,14688510110,18490,18500,18500,18490,2065
|
|
20240415,132100,14650322870,18500,18500,18500,18490,701
|
|
20240415,132000,14637354700,18500,18500,18500,18490,1734
|
|
20240415,131900,14605281100,18500,18490,18500,18490,581
|
|
20240415,131800,14594535860,18490,18490,18500,18490,886
|
|
20240415,131700,14578153670,18490,18480,18500,18470,3375
|
|
20240415,131600,14515765940,18470,18480,18480,18470,2620
|
|
20240415,131500,14467367390,18480,18480,18490,18470,1296
|
|
20240415,131400,14443418490,18480,18480,18490,18480,1220
|
|
20240415,131300,14420872410,18480,18470,18480,18470,416
|
|
20240415,131200,14413185420,18480,18470,18480,18460,2886
|
|
20240415,131100,14359884560,18470,18510,18520,18470,6998
|
|
20240415,131000,14230491910,18510,18500,18530,18490,12053
|
|
20240415,130900,14007421030,18500,18500,18500,18490,4569
|
|
20240415,130800,13922896570,18490,18490,18500,18480,3806
|
|
20240415,130700,13852523510,18480,18480,18490,18470,2842
|
|
20240415,130600,13799998940,18470,18490,18490,18470,2311
|
|
20240415,130500,13757290160,18480,18490,18490,18480,5039
|
|
20240415,130400,13664142050,18480,18430,18490,18430,13817
|
|
20240415,130300,13409072690,18430,18450,18450,18430,3156
|
|
20240415,130200,13350873810,18450,18450,18450,18440,1686
|
|
20240415,130100,13319780380,18440,18430,18450,18430,4573
|
|
20240415,130000,13235472900,18430,18410,18430,18410,798
|
|
20240415,125900,13220773720,18410,18410,18430,18410,3986
|
|
20240415,125800,13147360440,18410,18410,18410,18400,868
|
|
20240415,125700,13131382000,18410,18400,18410,18400,958
|
|
20240415,125600,13113748120,18390,18400,18400,18390,2166
|
|
20240415,125500,13073893980,18400,18390,18400,18390,1544
|
|
20240415,125400,13045499530,18390,18400,18410,18390,1118
|
|
20240415,125300,13024930380,18400,18400,18410,18390,957
|
|
20240415,125200,13007317960,18410,18380,18420,18380,12699
|
|
20240415,125100,12773694500,18380,18350,18390,18350,8969
|
|
20240415,125000,12608912900,18350,18360,18360,18350,2871
|
|
20240415,124900,12556226340,18350,18350,18360,18350,390
|
|
20240415,124800,12549069770,18350,18350,18360,18350,362
|
|
20240415,124700,12542427010,18360,18360,18360,18350,54
|
|
20240415,124600,12541435710,18340,18330,18360,18330,3444
|
|
20240415,124500,12478243000,18330,18330,18340,18330,1305
|
|
20240415,124400,12454309640,18340,18330,18340,18330,507
|
|
20240415,124300,12445016190,18340,18340,18340,18340,523
|
|
20240415,124200,12435424370,18350,18330,18350,18330,304
|
|
20240415,124100,12429847510,18340,18330,18340,18330,834
|
|
20240415,124000,12414559200,18340,18340,18340,18330,2488
|
|
20240415,123900,12368929410,18340,18350,18350,18340,1155
|
|
20240415,123800,12347744830,18350,18350,18350,18340,549
|
|
20240415,123700,12337675430,18350,18340,18350,18340,273
|
|
20240415,123600,12332668560,18340,18360,18360,18340,1227
|
|
20240415,123500,12310163500,18370,18360,18370,18350,1293
|
|
20240415,123400,12286425050,18350,18350,18350,18350,163
|
|
20240415,123300,12283434000,18350,18370,18370,18350,466
|
|
20240415,123200,12274878610,18360,18350,18360,18340,2672
|
|
20240415,123100,12225841090,18340,18330,18340,18330,374
|
|
20240415,123000,12218982010,18340,18330,18340,18330,590
|
|
20240415,122900,12208161990,18330,18310,18330,18310,1690
|
|
20240415,122800,12177185390,18310,18310,18320,18310,1839
|
|
20240415,122700,12143505150,18300,18310,18310,18300,119
|
|
20240415,122600,12141327360,18290,18330,18330,18290,881
|
|
20240415,122500,12125187660,18330,18290,18330,18290,7152
|
|
20240415,122400,11994278500,18290,18290,18290,18280,367
|
|
20240415,122300,11987569080,18280,18290,18290,18280,806
|
|
20240415,122200,11972835300,18280,18280,18290,18280,529
|
|
20240415,122100,11963165160,18290,18280,18290,18280,2067
|
|
20240415,122000,11925375250,18290,18290,18290,18280,1740
|
|
20240415,121900,11893562390,18290,18290,18290,18290,1042
|
|
20240415,121800,11874504210,18300,18310,18310,18290,518
|
|
20240415,121700,11865024690,18300,18300,18300,18290,528
|
|
20240415,121600,11855362300,18300,18290,18310,18280,6877
|
|
20240415,121500,11729570150,18290,18290,18300,18290,270
|
|
20240415,121400,11724631730,18280,18280,18290,18280,130
|
|
20240415,121300,11722255160,18290,18290,18290,18270,1168
|
|
20240415,121200,11700904110,18280,18300,18310,18280,4507
|
|
20240415,121100,11618464650,18300,18310,18310,18300,563
|
|
20240415,121000,11608156280,18310,18330,18330,18310,3753
|
|
20240415,120900,11539398480,18330,18340,18350,18330,2894
|
|
20240415,120800,11486321320,18340,18350,18350,18340,1158
|
|
20240415,120700,11465076710,18350,18360,18360,18350,3169
|
|
20240415,120600,11406910540,18360,18360,18360,18350,926
|
|
20240415,120500,11389909910,18360,18360,18360,18350,3363
|
|
20240415,120400,11328175860,18360,18350,18360,18350,68
|
|
20240415,120300,11326927950,18350,18360,18360,18350,616
|
|
20240415,120200,11315624010,18360,18350,18360,18350,878
|
|
20240415,120100,11299512560,18350,18360,18360,18340,2324
|
|
20240415,120000,11256866080,18360,18350,18360,18350,1040
|
|
20240415,115900,11237773270,18360,18350,18360,18350,915
|
|
20240415,115800,11220979950,18350,18360,18360,18350,1134
|
|
20240415,115700,11200169660,18350,18360,18360,18350,2974
|
|
20240415,115600,11145592200,18360,18360,18360,18350,540
|
|
20240415,115500,11135682800,18360,18350,18360,18350,400
|
|
20240415,115400,11128340680,18350,18350,18360,18350,588
|
|
20240415,115300,11117550750,18350,18350,18360,18350,462
|
|
20240415,115200,11109072740,18350,18350,18350,18340,1710
|
|
20240415,115100,11077694350,18350,18360,18360,18350,1335
|
|
20240415,115000,11053196330,18350,18350,18360,18350,2870
|
|
20240415,114900,11000530160,18340,18340,18350,18340,3506
|
|
20240415,114800,10936202570,18340,18330,18350,18330,1764
|
|
20240415,114700,10903843790,18340,18330,18340,18330,1185
|
|
20240415,114600,10882121230,18320,18320,18330,18310,1636
|
|
20240415,114500,10852149700,18320,18330,18340,18310,3198
|
|
20240415,114400,10793559830,18340,18330,18350,18330,426
|
|
20240415,114300,10785747360,18330,18340,18340,18330,1506
|
|
20240415,114200,10758140370,18340,18330,18340,18330,437
|
|
20240415,114100,10750126790,18330,18330,18330,18320,1024
|
|
20240415,114000,10731358010,18330,18330,18340,18320,874
|
|
20240415,113900,10715341890,18330,18330,18340,18330,1480
|
|
20240415,113800,10688208350,18330,18300,18330,18290,2741
|
|
20240415,113700,10638021480,18300,18320,18320,18290,1636
|
|
20240415,113600,10608081650,18320,18320,18330,18310,1392
|
|
20240415,113500,10582589470,18320,18330,18330,18320,1413
|
|
20240415,113400,10556699110,18330,18340,18340,18330,1565
|
|
20240415,113300,10528007270,18340,18340,18340,18330,408
|
|
20240415,113200,10520524600,18330,18350,18360,18330,2341
|
|
20240415,113100,10477591640,18350,18340,18360,18340,4080
|
|
20240415,113000,10402721890,18340,18320,18340,18310,5305
|
|
20240415,112900,10305465700,18310,18290,18310,18290,2278
|
|
20240415,112800,10263770580,18290,18290,18300,18280,840
|
|
20240415,112700,10248408090,18300,18290,18300,18280,461
|
|
20240415,112600,10239977660,18280,18300,18300,18280,956
|
|
20240415,112500,10222494510,18290,18300,18300,18290,1513
|
|
20240415,112400,10194816890,18300,18280,18300,18280,602
|
|
20240415,112300,10183806460,18280,18300,18300,18280,724
|
|
20240415,112200,10170559160,18310,18310,18320,18300,1997
|
|
20240415,112100,10133998780,18310,18320,18320,18300,1809
|
|
20240415,112000,10100872190,18320,18320,18320,18310,2213
|
|
20240415,111900,10060330040,18320,18330,18330,18320,1809
|
|
20240415,111800,10027185250,18320,18320,18330,18320,212
|
|
20240415,111700,10023299960,18330,18340,18340,18310,3537
|
|
20240415,111600,9958476280,18340,18300,18340,18300,2794
|
|
20240415,111500,9907281080,18310,18310,18310,18300,292
|
|
20240415,111400,9901936920,18310,18300,18320,18300,5137
|
|
20240415,111300,9807914890,18290,18290,18290,18280,1140
|
|
20240415,111200,9787065930,18280,18290,18290,18270,2077
|
|
20240415,111100,9749102560,18290,18290,18300,18280,1561
|
|
20240415,111000,9720557000,18280,18280,18290,18280,598
|
|
20240415,110900,9709622360,18280,18280,18290,18270,664
|
|
20240415,110800,9697479980,18280,18290,18290,18280,3343
|
|
20240415,110700,9636355120,18280,18280,18290,18280,1009
|
|
20240415,110600,9617905090,18290,18280,18290,18270,1248
|
|
20240415,110500,9595096760,18280,18280,18280,18280,180
|
|
20240415,110400,9591806360,18270,18270,18280,18270,525
|
|
20240415,110300,9582213790,18270,18280,18280,18270,1507
|
|
20240415,110200,9554679140,18280,18280,18280,18270,512
|
|
20240415,110100,9545324880,18260,18270,18280,18260,2415
|
|
20240415,110000,9501222050,18270,18260,18270,18260,337
|
|
20240415,105900,9495065530,18270,18270,18280,18260,498
|
|
20240415,105800,9485968450,18260,18260,18270,18260,756
|
|
20240415,105700,9472162070,18260,18280,18290,18260,2218
|
|
20240415,105600,9431633950,18290,18310,18310,18290,208
|
|
20240415,105500,9427828580,18310,18320,18320,18280,552
|
|
20240415,105400,9417726950,18310,18320,18340,18310,8146
|
|
20240415,105300,9268504470,18310,18320,18320,18310,306
|
|
20240415,105200,9262899910,18310,18300,18320,18300,2939
|
|
20240415,105100,9209102100,18300,18300,18310,18300,205
|
|
20240415,105000,9205350430,18300,18310,18310,18290,274
|
|
20240415,104900,9200336210,18310,18290,18320,18280,4059
|
|
20240415,104800,9126050140,18290,18310,18310,18280,4976
|
|
20240415,104700,9035021210,18300,18300,18310,18300,1206
|
|
20240415,104600,9012950740,18300,18300,18310,18290,3605
|
|
20240415,104500,8946978370,18290,18290,18300,18280,754
|
|
20240415,104400,8933187460,18290,18280,18290,18280,752
|
|
20240415,104300,8919436070,18290,18290,18290,18280,686
|
|
20240415,104200,8906889730,18280,18280,18290,18280,430
|
|
20240415,104100,8899028500,18280,18280,18290,18280,1326
|
|
20240415,104000,8874789180,18280,18280,18290,18270,2143
|
|
20240415,103900,8835615570,18280,18300,18310,18280,2550
|
|
20240415,103800,8788970610,18300,18290,18310,18290,3098
|
|
20240415,103700,8732271460,18290,18280,18300,18270,1824
|
|
20240415,103600,8698920060,18280,18280,18280,18270,1886
|
|
20240415,103500,8664445470,18280,18270,18280,18270,397
|
|
20240415,103400,8657190970,18270,18280,18280,18270,1637
|
|
20240415,103300,8627282590,18270,18270,18280,18260,3081
|
|
20240415,103200,8571009180,18260,18250,18270,18250,1250
|
|
20240415,103100,8548184420,18260,18250,18260,18250,1134
|
|
20240415,103000,8527479800,18260,18260,18260,18250,759
|
|
20240415,102900,8513622520,18260,18260,18270,18250,1740
|
|
20240415,102800,8481850420,18260,18270,18280,18250,2876
|
|
20240415,102700,8429331580,18270,18280,18290,18260,2658
|
|
20240415,102600,8380759710,18280,18280,18280,18270,272
|
|
20240415,102500,8375788560,18270,18270,18280,18260,1173
|
|
20240415,102400,8354358440,18270,18270,18280,18260,539
|
|
20240415,102300,8344511010,18280,18270,18280,18270,744
|
|
20240415,102200,8330916710,18270,18240,18270,18240,3141
|
|
20240415,102100,8273592610,18250,18250,18260,18240,1832
|
|
20240415,102000,8240162010,18250,18240,18260,18240,888
|
|
20240415,101900,8223960170,18240,18240,18240,18230,1593
|
|
20240415,101800,8194913450,18240,18250,18250,18230,963
|
|
20240415,101700,8177350690,18250,18180,18250,18180,10097
|
|
20240415,101600,7993427170,18180,18180,18190,18180,314
|
|
20240415,101500,7987718510,18170,18170,18180,18170,737
|
|
20240415,101400,7974321480,18180,18190,18190,18170,1130
|
|
20240415,101300,7953770370,18190,18180,18190,18170,2143
|
|
20240415,101200,7914803750,18180,18190,18190,18180,1095
|
|
20240415,101100,7894896280,18190,18190,18200,18180,1725
|
|
20240415,101000,7863525360,18200,18220,18230,18190,4880
|
|
20240415,100900,7774689310,18220,18220,18230,18210,2356
|
|
20240415,100800,7731763170,18220,18230,18230,18210,1357
|
|
20240415,100700,7707042140,18230,18220,18230,18210,803
|
|
20240415,100600,7692413160,18220,18210,18220,18210,1545
|
|
20240415,100500,7664268140,18210,18210,18220,18210,864
|
|
20240415,100400,7648534690,18220,18210,18220,18210,270
|
|
20240415,100300,7643616350,18210,18210,18220,18200,445
|
|
20240415,100200,7635513010,18200,18190,18210,18190,700
|
|
20240415,100100,7622774320,18180,18140,18180,18140,2358
|
|
20240415,100000,7579968840,18140,18110,18150,18110,1612
|
|
20240415,095900,7550741370,18110,18130,18140,18110,4125
|
|
20240415,095800,7475970330,18140,18140,18150,18140,3215
|
|
20240415,095700,7417644710,18150,18170,18170,18140,4106
|
|
20240415,095600,7343122510,18160,18200,18210,18160,6624
|
|
20240415,095500,7222718800,18200,18200,18210,18200,2393
|
|
20240415,095400,7179154330,18210,18200,18210,18200,2981
|
|
20240415,095300,7124881020,18200,18220,18220,18200,2175
|
|
20240415,095200,7085264720,18220,18230,18240,18220,3666
|
|
20240415,095100,7018442220,18230,18220,18250,18210,4060
|
|
20240415,095000,6944451310,18220,18210,18220,18200,4548
|
|
20240415,094900,6861663460,18210,18210,18220,18210,1442
|
|
20240415,094800,6835397880,18210,18200,18220,18200,3095
|
|
20240415,094700,6779047200,18200,18220,18230,18200,3820
|
|
20240415,094600,6709477750,18220,18260,18260,18220,7772
|
|
20240415,094500,6567759830,18260,18290,18290,18250,5424
|
|
20240415,094400,6468646890,18290,18290,18310,18290,2144
|
|
20240415,094300,6429427210,18290,18320,18320,18280,2638
|
|
20240415,094200,6381161960,18310,18280,18320,18270,11548
|
|
20240415,094100,6170005580,18280,18270,18280,18270,2904
|
|
20240415,094000,6116938240,18270,18280,18290,18250,5522
|
|
20240415,093900,6016066710,18290,18280,18300,18270,2695
|
|
20240415,093800,5966811090,18270,18320,18320,18270,7043
|
|
20240415,093700,5837993740,18320,18330,18340,18320,2453
|
|
20240415,093600,5793034380,18330,18350,18360,18320,3364
|
|
20240415,093500,5731335980,18360,18270,18360,18270,5436
|
|
20240415,093400,5631784710,18260,18260,18280,18260,2053
|
|
20240415,093300,5594281810,18260,18260,18270,18250,4462
|
|
20240415,093200,5512816340,18260,18300,18300,18260,4306
|
|
20240415,093100,5434130900,18300,18320,18320,18290,3841
|
|
20240415,093000,5363831290,18320,18330,18340,18300,7968
|
|
20240415,092900,5217868130,18330,18350,18360,18310,8386
|
|
20240415,092800,5064127040,18360,18290,18360,18290,9884
|
|
20240415,092700,4882938770,18290,18240,18300,18240,5289
|
|
20240415,092600,4786334730,18240,18200,18250,18200,3410
|
|
20240415,092500,4724190710,18200,18200,18210,18190,4933
|
|
20240415,092400,4634410210,18200,18230,18230,18190,3602
|
|
20240415,092300,4568830610,18220,18200,18240,18180,6337
|
|
20240415,092200,4453389810,18190,18130,18190,18120,6707
|
|
20240415,092100,4331652030,18130,18180,18180,18120,7874
|
|
20240415,092000,4188783970,18180,18180,18220,18170,6743
|
|
20240415,091900,4066194260,18170,18200,18200,18170,5213
|
|
20240415,091800,3971431540,18200,18180,18220,18180,3451
|
|
20240415,091700,3908615840,18180,18160,18200,18150,8392
|
|
20240415,091600,3756093510,18160,18250,18250,18160,9546
|
|
20240415,091500,3582382250,18250,18240,18250,18220,9984
|
|
20240415,091400,3400276130,18240,18240,18270,18230,7650
|
|
20240415,091300,3260696690,18250,18410,18420,18240,19145
|
|
20240415,091200,2909832140,18410,18300,18450,18290,32662
|
|
20240415,091100,2309314370,18300,18200,18320,18180,11783
|
|
20240415,091000,2094093090,18190,18170,18220,18170,4473
|
|
20240415,090900,2012732170,18170,18150,18220,18140,10151
|
|
20240415,090800,1828301050,18140,18060,18150,18060,4114
|
|
20240415,090700,1753740320,18060,17930,18070,17930,11838
|
|
20240415,090600,1540513180,17930,17890,17940,17890,2753
|
|
20240415,090500,1491153030,17890,17940,17940,17880,9864
|
|
20240415,090400,1314547540,17940,17950,17980,17920,9755
|
|
20240415,090300,1139473640,17950,17960,17990,17890,7121
|
|
20240415,090200,1011738020,17960,17780,17960,17780,10961
|
|
20240415,090100,815718800,17810,17860,17880,17730,15603
|
|
20240415,090000,538029120,17860,17830,17880,17780,30081
|