594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185100,22857481445,3450,3450,3450,3450,32652
|
|
20240419,185000,22857481445,3450,3450,3450,3450,0
|
|
20240419,184900,22857481445,3450,3450,3450,3450,0
|
|
20240419,184800,22857481445,3450,3450,3450,3450,0
|
|
20240419,184700,22857481445,3450,3450,3450,3450,0
|
|
20240419,184600,22857481445,3450,3450,3450,3450,0
|
|
20240419,184500,22857481445,3450,3450,3450,3450,0
|
|
20240419,184400,22857481445,3450,3450,3450,3450,0
|
|
20240419,184300,22857481445,3450,3450,3450,3450,0
|
|
20240419,184200,22857481445,3450,3450,3450,3450,0
|
|
20240419,184100,22857481445,3450,3450,3450,3450,0
|
|
20240419,184000,22857481445,3450,3450,3450,3450,0
|
|
20240419,183900,22857481445,3450,3450,3450,3450,0
|
|
20240419,183800,22857481445,3450,3450,3450,3450,0
|
|
20240419,183700,22857481445,3450,3450,3450,3450,0
|
|
20240419,183600,22857481445,3450,3450,3450,3450,0
|
|
20240419,183500,22857481445,3450,3450,3450,3450,0
|
|
20240419,183400,22857481445,3450,3450,3450,3450,0
|
|
20240419,183300,22857481445,3450,3450,3450,3450,0
|
|
20240419,183200,22857481445,3450,3450,3450,3450,0
|
|
20240419,183100,22857481445,3450,3450,3450,3450,0
|
|
20240419,183000,22857481445,3450,3450,3450,3450,0
|
|
20240419,182900,22857481445,3450,3450,3450,3450,0
|
|
20240419,182800,22857481445,3450,3450,3450,3450,0
|
|
20240419,182700,22857481445,3450,3450,3450,3450,0
|
|
20240419,182600,22857481445,3450,3450,3450,3450,0
|
|
20240419,182500,22857481445,3450,3450,3450,3450,0
|
|
20240419,182400,22857481445,3450,3450,3450,3450,0
|
|
20240419,182300,22857481445,3450,3450,3450,3450,0
|
|
20240419,182200,22857481445,3450,3450,3450,3450,0
|
|
20240419,182100,22857481445,3450,3450,3450,3450,32652
|
|
20240419,182000,22857481445,3450,3450,3450,3450,0
|
|
20240419,181900,22857481445,3450,3450,3450,3450,0
|
|
20240419,181800,22857481445,3450,3450,3450,3450,0
|
|
20240419,181700,22857481445,3450,3450,3450,3450,0
|
|
20240419,181600,22857481445,3450,3450,3450,3450,0
|
|
20240419,181500,22857481445,3450,3450,3450,3450,0
|
|
20240419,181400,22857481445,3450,3450,3450,3450,0
|
|
20240419,181300,22857481445,3450,3450,3450,3450,0
|
|
20240419,181200,22857481445,3450,3450,3450,3450,0
|
|
20240419,181100,22857481445,3450,3450,3450,3450,0
|
|
20240419,181000,22857481445,3450,3450,3450,3450,0
|
|
20240419,180900,22857481445,3450,3450,3450,3450,0
|
|
20240419,180800,22857481445,3450,3450,3450,3450,0
|
|
20240419,180700,22857481445,3450,3450,3450,3450,0
|
|
20240419,180600,22857481445,3450,3450,3450,3450,0
|
|
20240419,180500,22857481445,3450,3450,3450,3450,0
|
|
20240419,180400,22857481445,3450,3450,3450,3450,0
|
|
20240419,180300,22857481445,3450,3450,3450,3450,0
|
|
20240419,180200,22857481445,3450,3450,3450,3450,0
|
|
20240419,180100,22857481445,3450,3450,3450,3450,0
|
|
20240419,180000,22857481445,3450,3450,3450,3450,0
|
|
20240419,175900,22857481445,3450,3450,3450,3450,0
|
|
20240419,175800,22857481445,3450,3450,3450,3450,0
|
|
20240419,175700,22857481445,3450,3450,3450,3450,0
|
|
20240419,175600,22857481445,3450,3450,3450,3450,0
|
|
20240419,175500,22857481445,3450,3450,3450,3450,0
|
|
20240419,175400,22857481445,3450,3450,3450,3450,0
|
|
20240419,175300,22857481445,3450,3450,3450,3450,0
|
|
20240419,175200,22857481445,3450,3450,3450,3450,0
|
|
20240419,175100,22857481445,3450,3450,3450,3450,32652
|
|
20240419,175000,22857481445,3450,3450,3450,3450,0
|
|
20240419,174900,22857481445,3450,3450,3450,3450,0
|
|
20240419,174800,22857481445,3450,3450,3450,3450,0
|
|
20240419,174700,22857481445,3450,3450,3450,3450,0
|
|
20240419,174600,22857481445,3450,3450,3450,3450,0
|
|
20240419,174500,22857481445,3450,3450,3450,3450,0
|
|
20240419,174400,22857481445,3450,3450,3450,3450,0
|
|
20240419,174300,22857481445,3450,3450,3450,3450,0
|
|
20240419,174200,22857481445,3450,3450,3450,3450,0
|
|
20240419,174100,22857481445,3450,3450,3450,3450,0
|
|
20240419,174000,22857481445,3450,3450,3450,3450,0
|
|
20240419,173900,22857481445,3450,3450,3450,3450,0
|
|
20240419,173800,22857481445,3450,3450,3450,3450,0
|
|
20240419,173700,22857481445,3450,3450,3450,3450,0
|
|
20240419,173600,22857481445,3450,3450,3450,3450,0
|
|
20240419,173500,22857481445,3450,3450,3450,3450,0
|
|
20240419,173400,22857481445,3450,3450,3450,3450,0
|
|
20240419,173300,22857481445,3450,3450,3450,3450,0
|
|
20240419,173200,22857481445,3450,3450,3450,3450,0
|
|
20240419,173100,22857481445,3450,3450,3450,3450,0
|
|
20240419,173000,22857481445,3450,3450,3450,3450,0
|
|
20240419,172900,22857481445,3450,3450,3450,3450,0
|
|
20240419,172800,22857481445,3450,3450,3450,3450,0
|
|
20240419,172700,22857481445,3450,3450,3450,3450,0
|
|
20240419,172600,22857481445,3450,3450,3450,3450,0
|
|
20240419,172500,22857481445,3450,3450,3450,3450,0
|
|
20240419,172400,22857481445,3450,3450,3450,3450,0
|
|
20240419,172300,22857481445,3450,3450,3450,3450,0
|
|
20240419,172200,22857481445,3450,3450,3450,3450,0
|
|
20240419,172100,22857481445,3450,3450,3450,3450,32652
|
|
20240419,172000,22857481445,3450,3450,3450,3450,0
|
|
20240419,171900,22857481445,3450,3450,3450,3450,0
|
|
20240419,171800,22857481445,3450,3450,3450,3450,0
|
|
20240419,171700,22857481445,3450,3450,3450,3450,0
|
|
20240419,171600,22857481445,3450,3450,3450,3450,0
|
|
20240419,171500,22857481445,3450,3450,3450,3450,0
|
|
20240419,171400,22857481445,3450,3450,3450,3450,0
|
|
20240419,171300,22857481445,3450,3450,3450,3450,0
|
|
20240419,171200,22857481445,3450,3450,3450,3450,0
|
|
20240419,171100,22857481445,3450,3450,3450,3450,0
|
|
20240419,171000,22857481445,3450,3450,3450,3450,0
|
|
20240419,170900,22857481445,3450,3450,3450,3450,0
|
|
20240419,170800,22857481445,3450,3450,3450,3450,0
|
|
20240419,170700,22857481445,3450,3450,3450,3450,0
|
|
20240419,170600,22857481445,3450,3450,3450,3450,0
|
|
20240419,170500,22857481445,3450,3450,3450,3450,0
|
|
20240419,170400,22857481445,3450,3450,3450,3450,0
|
|
20240419,170300,22857481445,3450,3450,3450,3450,0
|
|
20240419,170200,22857481445,3450,3450,3450,3450,0
|
|
20240419,170100,22857481445,3450,3450,3450,3450,0
|
|
20240419,170000,22857481445,3450,3450,3450,3450,0
|
|
20240419,165900,22857481445,3450,3450,3450,3450,0
|
|
20240419,165800,22857481445,3450,3450,3450,3450,0
|
|
20240419,165700,22857481445,3450,3450,3450,3450,0
|
|
20240419,165600,22857481445,3450,3450,3450,3450,0
|
|
20240419,165500,22857481445,3450,3450,3450,3450,0
|
|
20240419,165400,22857481445,3450,3450,3450,3450,0
|
|
20240419,165300,22857481445,3450,3450,3450,3450,0
|
|
20240419,165200,22857481445,3450,3450,3450,3450,0
|
|
20240419,165100,22857481445,3450,3450,3450,3450,32652
|
|
20240419,165000,22857481445,3450,3450,3450,3450,0
|
|
20240419,164900,22857481445,3450,3450,3450,3450,0
|
|
20240419,164800,22857481445,3450,3450,3450,3450,0
|
|
20240419,164700,22857481445,3450,3450,3450,3450,0
|
|
20240419,164600,22857481445,3450,3450,3450,3450,0
|
|
20240419,164500,22857481445,3450,3450,3450,3450,0
|
|
20240419,164400,22857481445,3450,3450,3450,3450,0
|
|
20240419,164300,22857481445,3450,3450,3450,3450,0
|
|
20240419,164200,22857481445,3450,3450,3450,3450,0
|
|
20240419,164100,22857481445,3450,3450,3450,3450,0
|
|
20240419,164000,22857481445,3450,3450,3450,3450,0
|
|
20240419,163900,22857481445,3450,3450,3450,3450,0
|
|
20240419,163800,22857481445,3450,3450,3450,3450,0
|
|
20240419,163700,22857481445,3450,3450,3450,3450,0
|
|
20240419,163600,22857481445,3450,3450,3450,3450,0
|
|
20240419,163500,22857481445,3450,3450,3450,3450,0
|
|
20240419,163400,22857481445,3450,3450,3450,3450,0
|
|
20240419,163300,22857481445,3450,3450,3450,3450,0
|
|
20240419,163200,22857481445,3450,3450,3450,3450,0
|
|
20240419,163100,22857481445,3450,3450,3450,3450,0
|
|
20240419,163000,22857481445,3450,3450,3450,3450,0
|
|
20240419,162900,22857481445,3450,3450,3450,3450,0
|
|
20240419,162800,22857481445,3450,3450,3450,3450,0
|
|
20240419,162700,22857481445,3450,3450,3450,3450,0
|
|
20240419,162600,22857481445,3450,3450,3450,3450,0
|
|
20240419,162500,22857481445,3450,3450,3450,3450,0
|
|
20240419,162400,22857481445,3450,3450,3450,3450,0
|
|
20240419,162300,22857481445,3450,3450,3450,3450,0
|
|
20240419,162200,22857481445,3450,3450,3450,3450,0
|
|
20240419,162100,22857481445,3450,3450,3450,3450,32652
|
|
20240419,162000,22857481445,3450,3450,3450,3450,0
|
|
20240419,161900,22857481445,3450,3450,3450,3450,0
|
|
20240419,161800,22857481445,3450,3450,3450,3450,0
|
|
20240419,161700,22857481445,3450,3450,3450,3450,0
|
|
20240419,161600,22857481445,3450,3450,3450,3450,0
|
|
20240419,161500,22857481445,3450,3450,3450,3450,0
|
|
20240419,161400,22857481445,3450,3450,3450,3450,0
|
|
20240419,161300,22857481445,3450,3450,3450,3450,0
|
|
20240419,161200,22857481445,3450,3450,3450,3450,0
|
|
20240419,161100,22857481445,3450,3450,3450,3450,0
|
|
20240419,161000,22857481445,3450,3450,3450,3450,0
|
|
20240419,160900,22857481445,3450,3450,3450,3450,0
|
|
20240419,160800,22857481445,3450,3450,3450,3450,0
|
|
20240419,160700,22857481445,3450,3450,3450,3450,0
|
|
20240419,160600,22857481445,3450,3450,3450,3450,0
|
|
20240419,160500,22857481445,3450,3450,3450,3450,0
|
|
20240419,160400,22857481445,3450,3450,3450,3450,0
|
|
20240419,160300,22857481445,3450,3450,3450,3450,0
|
|
20240419,160200,22857481445,3450,3450,3450,3450,0
|
|
20240419,160100,22857481445,3450,3450,3450,3450,0
|
|
20240419,160000,22857481445,3450,3450,3450,3450,0
|
|
20240419,155900,22857481445,3450,3450,3450,3450,0
|
|
20240419,155800,22857481445,3450,3450,3450,3450,0
|
|
20240419,155700,22857481445,3450,3450,3450,3450,0
|
|
20240419,155600,22857481445,3450,3450,3450,3450,0
|
|
20240419,155500,22857481445,3450,3450,3450,3450,0
|
|
20240419,155400,22857481445,3450,3450,3450,3450,0
|
|
20240419,155300,22857481445,3450,3450,3450,3450,0
|
|
20240419,155200,22857481445,3450,3450,3450,3450,0
|
|
20240419,155100,22857481445,3450,3450,3450,3450,32652
|
|
20240419,155000,22857481445,3450,3450,3450,3450,0
|
|
20240419,154900,22857481445,3450,3450,3450,3450,0
|
|
20240419,154800,22857481445,3450,3450,3450,3450,0
|
|
20240419,154700,22857481445,3450,3450,3450,3450,0
|
|
20240419,154600,22857481445,3450,3450,3450,3450,0
|
|
20240419,154500,22857481445,3450,3450,3450,3450,0
|
|
20240419,154400,22857481445,3450,3450,3450,3450,0
|
|
20240419,154300,22857481445,3450,3450,3450,3450,0
|
|
20240419,154200,22857481445,3450,3450,3450,3450,0
|
|
20240419,154100,22857481445,3450,3450,3450,3450,0
|
|
20240419,154000,22857481445,3450,3450,3450,3450,0
|
|
20240419,153900,22857481445,3450,3450,3450,3450,0
|
|
20240419,153800,22857481445,3450,3450,3450,3450,0
|
|
20240419,153700,22857481445,3450,3450,3450,3450,0
|
|
20240419,153600,22857481445,3450,3450,3450,3450,0
|
|
20240419,153500,22857481445,3450,3450,3450,3450,0
|
|
20240419,153400,22857481445,3450,3450,3450,3450,0
|
|
20240419,153300,22857481445,3450,3450,3450,3450,0
|
|
20240419,153200,22857481445,3450,3450,3450,3450,0
|
|
20240419,153100,22857481445,3450,3450,3450,3450,0
|
|
20240419,153000,22857481445,3450,3450,3450,3450,32652
|
|
20240419,152900,22744832045,3455,3455,3455,3455,0
|
|
20240419,152800,22744832045,3455,3455,3455,3455,0
|
|
20240419,152700,22744832045,3455,3455,3455,3455,0
|
|
20240419,152600,22744832045,3455,3455,3455,3455,0
|
|
20240419,152500,22744832045,3455,3455,3455,3455,0
|
|
20240419,152400,22744832045,3455,3455,3455,3455,0
|
|
20240419,152300,22744832045,3455,3455,3455,3455,0
|
|
20240419,152200,22744832045,3455,3455,3455,3455,0
|
|
20240419,152100,22744832045,3455,3455,3455,3455,0
|
|
20240419,152000,22744832045,3455,3455,3455,3455,0
|
|
20240419,151900,22744832045,3455,3450,3455,3445,9385
|
|
20240419,151800,22712444105,3450,3455,3460,3450,9190
|
|
20240419,151700,22680720990,3460,3455,3460,3455,5536
|
|
20240419,151600,22661593060,3460,3460,3460,3455,5246
|
|
20240419,151500,22643465530,3455,3460,3460,3455,5206
|
|
20240419,151400,22625474560,3460,3465,3465,3455,4429
|
|
20240419,151300,22610169480,3465,3465,3465,3440,87427
|
|
20240419,151200,22308852305,3465,3460,3465,3460,5613
|
|
20240419,151100,22289429725,3465,3460,3470,3460,10720
|
|
20240419,151000,22252292380,3450,3460,3470,3450,29400
|
|
20240419,150900,22150666565,3470,3470,3475,3460,22543
|
|
20240419,150800,22072574530,3475,3475,3475,3470,1685
|
|
20240419,150700,22066719505,3475,3475,3480,3470,996
|
|
20240419,150600,22063261075,3470,3475,3480,3470,2645
|
|
20240419,150500,22054077780,3480,3480,3480,3475,1917
|
|
20240419,150400,22047416195,3475,3475,3480,3470,2581
|
|
20240419,150300,22038448845,3480,3480,3480,3475,4753
|
|
20240419,150200,22021928285,3480,3480,3480,3480,84
|
|
20240419,150100,22021635965,3480,3480,3480,3475,3195
|
|
20240419,150000,22010523865,3480,3480,3480,3470,4016
|
|
20240419,145900,21996555730,3475,3480,3480,3475,7408
|
|
20240419,145800,21970812025,3480,3480,3480,3475,943
|
|
20240419,145700,21967532885,3480,3475,3485,3475,743
|
|
20240419,145600,21964949630,3475,3485,3485,3475,7321
|
|
20240419,145500,21939473760,3485,3480,3485,3480,1294
|
|
20240419,145400,21934970090,3480,3485,3490,3480,1002
|
|
20240419,145300,21931482880,3490,3485,3490,3485,7317
|
|
20240419,145200,21905982775,3485,3485,3485,3480,468
|
|
20240419,145100,21904352545,3485,3480,3485,3475,3403
|
|
20240419,145000,21892513300,3485,3480,3485,3480,3179
|
|
20240419,144900,21881450300,3480,3475,3480,3475,2239
|
|
20240419,144800,21873668620,3480,3485,3485,3480,2018
|
|
20240419,144700,21866645920,3485,3480,3485,3480,1610
|
|
20240419,144600,21861043075,3485,3485,3485,3480,1118
|
|
20240419,144500,21857147370,3485,3485,3485,3480,1477
|
|
20240419,144400,21852003790,3485,3480,3485,3480,3351
|
|
20240419,144300,21840341590,3485,3485,3490,3480,8599
|
|
20240419,144200,21810374595,3485,3485,3485,3480,547
|
|
20240419,144100,21808470640,3480,3485,3485,3480,4241
|
|
20240419,144000,21793695935,3485,3485,3490,3485,2556
|
|
20240419,143900,21784786115,3490,3485,3490,3485,1679
|
|
20240419,143800,21778932935,3490,3485,3490,3485,6010
|
|
20240419,143700,21757968225,3485,3485,3490,3480,5038
|
|
20240419,143600,21740413770,3490,3485,3490,3480,7344
|
|
20240419,143500,21714796835,3485,3475,3485,3475,10811
|
|
20240419,143400,21677151105,3480,3480,3480,3480,12
|
|
20240419,143300,21677109345,3485,3485,3485,3480,571
|
|
20240419,143200,21675120410,3485,3475,3485,3475,10076
|
|
20240419,143100,21640037725,3475,3475,3480,3475,5028
|
|
20240419,143000,21622565365,3480,3475,3480,3475,1887
|
|
20240419,142900,21616005380,3475,3470,3475,3470,5595
|
|
20240419,142800,21596577265,3475,3470,3475,3470,3738
|
|
20240419,142700,21583606315,3475,3475,3475,3470,1165
|
|
20240419,142600,21579562940,3475,3470,3475,3465,990
|
|
20240419,142500,21576130660,3470,3470,3470,3465,799
|
|
20240419,142400,21573360305,3470,3465,3475,3465,55
|
|
20240419,142300,21573169325,3460,3470,3470,3460,4020
|
|
20240419,142200,21559249030,3470,3465,3475,3465,562
|
|
20240419,142100,21557300370,3465,3470,3475,3465,4828
|
|
20240419,142000,21540566190,3470,3470,3475,3460,11689
|
|
20240419,141900,21500028060,3470,3475,3475,3470,549
|
|
20240419,141800,21498122510,3475,3475,3480,3475,1948
|
|
20240419,141700,21491353195,3475,3475,3480,3475,1493
|
|
20240419,141600,21486165005,3475,3475,3475,3475,812
|
|
20240419,141500,21483343305,3475,3475,3480,3475,4159
|
|
20240419,141400,21468890765,3470,3470,3475,3465,1896
|
|
20240419,141300,21462311565,3470,3465,3470,3465,1879
|
|
20240419,141200,21455795530,3465,3465,3465,3465,374
|
|
20240419,141100,21454499620,3470,3470,3470,3465,16
|
|
20240419,141000,21454444155,3470,3470,3470,3465,107
|
|
20240419,140900,21454072875,3470,3465,3470,3455,7190
|
|
20240419,140800,21429149355,3460,3455,3460,3450,6235
|
|
20240419,140700,21407590275,3460,3460,3460,3455,7314
|
|
20240419,140600,21382320030,3460,3455,3460,3450,5943
|
|
20240419,140500,21361786875,3455,3455,3455,3445,35964
|
|
20240419,140400,21237751800,3455,3460,3465,3455,9112
|
|
20240419,140300,21206268055,3460,3465,3465,3455,1225
|
|
20240419,140200,21202029395,3460,3460,3465,3460,3280
|
|
20240419,140100,21190680420,3460,3460,3465,3460,1611
|
|
20240419,140000,21185103520,3460,3465,3465,3460,1650
|
|
20240419,135900,21179391655,3460,3465,3470,3460,1792
|
|
20240419,135800,21173182380,3465,3465,3475,3465,32
|
|
20240419,135700,21173071460,3465,3475,3475,3465,423
|
|
20240419,135600,21171603635,3475,3460,3475,3460,1239
|
|
20240419,135500,21167310420,3465,3475,3475,3460,2309
|
|
20240419,135400,21159308195,3470,3465,3470,3455,10119
|
|
20240419,135300,21124243925,3460,3460,3470,3460,1095
|
|
20240419,135200,21120452250,3460,3465,3465,3460,2423
|
|
20240419,135100,21112066585,3465,3470,3470,3465,2097
|
|
20240419,135000,21104800245,3470,3465,3470,3465,1390
|
|
20240419,134900,21099983785,3470,3470,3470,3455,978
|
|
20240419,134800,21096591350,3470,3470,3470,3455,4972
|
|
20240419,134700,21079404900,3465,3465,3470,3465,422
|
|
20240419,134600,21077942360,3470,3470,3470,3470,8
|
|
20240419,134500,21077914600,3470,3470,3470,3460,550
|
|
20240419,134400,21076011370,3465,3460,3470,3455,5860
|
|
20240419,134300,21055725980,3470,3470,3470,3460,2827
|
|
20240419,134200,21045936635,3470,3470,3475,3460,8099
|
|
20240419,134100,21017857620,3475,3475,3475,3465,4280
|
|
20240419,134000,21003010245,3475,3470,3475,3470,1696
|
|
20240419,133900,20997125045,3470,3470,3470,3470,1000
|
|
20240419,133800,20993655045,3475,3475,3475,3470,508
|
|
20240419,133700,20991892245,3470,3470,3475,3465,5586
|
|
20240419,133600,20972507725,3470,3475,3480,3470,2867
|
|
20240419,133500,20962543140,3475,3480,3480,3470,2125
|
|
20240419,133400,20955157210,3480,3475,3480,3465,913
|
|
20240419,133300,20951986180,3480,3470,3480,3470,6898
|
|
20240419,133200,20928029455,3470,3455,3470,3450,21102
|
|
20240419,133100,20855027880,3460,3465,3465,3455,1086
|
|
20240419,133000,20851275540,3455,3460,3465,3455,7519
|
|
20240419,132900,20825290670,3455,3460,3460,3455,2818
|
|
20240419,132800,20815549225,3460,3455,3465,3455,11511
|
|
20240419,132700,20775682855,3455,3460,3460,3455,1239
|
|
20240419,132600,20771401400,3460,3465,3465,3460,473
|
|
20240419,132500,20769764595,3470,3465,3470,3460,2200
|
|
20240419,132400,20762141370,3460,3465,3470,3460,5503
|
|
20240419,132300,20743074100,3465,3455,3465,3445,9927
|
|
20240419,132200,20708789485,3455,3445,3455,3440,9373
|
|
20240419,132100,20676516605,3445,3450,3455,3445,21699
|
|
20240419,132000,20601742670,3445,3450,3455,3445,26351
|
|
20240419,131900,20510839760,3455,3465,3465,3450,26661
|
|
20240419,131800,20418722195,3465,3465,3470,3460,19638
|
|
20240419,131700,20350733310,3465,3470,3470,3465,5288
|
|
20240419,131600,20332405025,3475,3475,3475,3465,21414
|
|
20240419,131500,20258120200,3480,3475,3480,3470,4686
|
|
20240419,131400,20241835360,3480,3480,3485,3475,1829
|
|
20240419,131300,20235470455,3480,3480,3485,3475,819
|
|
20240419,131200,20232621745,3480,3480,3485,3470,7504
|
|
20240419,131100,20206522410,3480,3480,3480,3465,9167
|
|
20240419,131000,20174730090,3465,3475,3480,3465,19252
|
|
20240419,130900,20107924590,3480,3480,3480,3475,872
|
|
20240419,130800,20104893640,3480,3470,3480,3470,4957
|
|
20240419,130700,20087689515,3470,3475,3480,3470,2766
|
|
20240419,130600,20078086415,3475,3480,3480,3470,7095
|
|
20240419,130500,20053454525,3470,3470,3475,3470,3566
|
|
20240419,130400,20041072525,3475,3475,3475,3470,16430
|
|
20240419,130300,19984058895,3470,3480,3480,3470,3304
|
|
20240419,130200,19972582705,3480,3470,3480,3470,5320
|
|
20240419,130100,19954117355,3475,3470,3480,3465,25147
|
|
20240419,130000,19866897505,3470,3470,3475,3470,7117
|
|
20240419,125900,19842201145,3470,3485,3490,3470,14389
|
|
20240419,125800,19792194925,3480,3485,3485,3480,771
|
|
20240419,125700,19789508040,3485,3480,3485,3480,8563
|
|
20240419,125600,19759705850,3485,3490,3490,3485,5632
|
|
20240419,125500,19740069035,3490,3485,3495,3485,5957
|
|
20240419,125400,19719288550,3485,3490,3500,3485,12244
|
|
20240419,125300,19676490090,3490,3495,3495,3490,4409
|
|
20240419,125200,19661099160,3495,3490,3500,3490,11791
|
|
20240419,125100,19619929655,3490,3480,3490,3480,3293
|
|
20240419,125000,19608440745,3475,3480,3485,3475,2306
|
|
20240419,124900,19600412240,3480,3485,3485,3480,120
|
|
20240419,124800,19599994540,3490,3470,3490,3470,5284
|
|
20240419,124700,19581653795,3470,3475,3475,3465,14687
|
|
20240419,124600,19530708980,3470,3485,3485,3470,20552
|
|
20240419,124500,19459354850,3480,3490,3490,3480,22192
|
|
20240419,124400,19381962360,3495,3495,3500,3495,9867
|
|
20240419,124300,19347477185,3505,3500,3505,3495,6646
|
|
20240419,124200,19324216705,3500,3505,3505,3500,5644
|
|
20240419,124100,19304456160,3505,3495,3510,3495,3157
|
|
20240419,124000,19293402710,3495,3495,3510,3485,15353
|
|
20240419,123900,19239654410,3490,3480,3490,3480,9010
|
|
20240419,123800,19208231560,3480,3495,3495,3480,5220
|
|
20240419,123700,19190043735,3495,3500,3500,3490,3531
|
|
20240419,123600,19177715040,3495,3490,3495,3490,3462
|
|
20240419,123500,19165619000,3495,3490,3495,3485,1616
|
|
20240419,123400,19159979255,3490,3485,3490,3475,3345
|
|
20240419,123300,19148340905,3490,3480,3490,3480,10508
|
|
20240419,123200,19111768505,3475,3480,3480,3475,2795
|
|
20240419,123100,19102049000,3470,3475,3480,3465,11725
|
|
20240419,123000,19061342085,3470,3475,3480,3470,17897
|
|
20240419,122900,18999202375,3480,3470,3485,3470,3079
|
|
20240419,122800,18988495600,3465,3485,3485,3465,9830
|
|
20240419,122700,18954371405,3480,3490,3495,3465,63683
|
|
20240419,122600,18732941355,3490,3490,3490,3485,18792
|
|
20240419,122500,18667429825,3490,3505,3505,3485,31664
|
|
20240419,122400,18556866400,3505,3505,3505,3500,4399
|
|
20240419,122300,18541457725,3500,3500,3505,3500,3235
|
|
20240419,122200,18530125140,3500,3500,3505,3495,9316
|
|
20240419,122100,18497517045,3500,3500,3510,3485,19822
|
|
20240419,122000,18428175630,3490,3505,3505,3490,8585
|
|
20240419,121900,18398167705,3505,3510,3510,3500,10112
|
|
20240419,121800,18362741490,3505,3510,3515,3505,4262
|
|
20240419,121700,18347779065,3515,3500,3515,3500,7196
|
|
20240419,121600,18322567905,3500,3510,3510,3500,9823
|
|
20240419,121500,18288133440,3505,3520,3520,3505,5829
|
|
20240419,121400,18267660140,3520,3520,3520,3510,14289
|
|
20240419,121300,18217408010,3520,3495,3525,3490,21169
|
|
20240419,121200,18143022680,3505,3500,3505,3490,20342
|
|
20240419,121100,18071922725,3500,3505,3505,3495,14665
|
|
20240419,121000,18020572365,3505,3505,3510,3505,13922
|
|
20240419,120900,17971734535,3510,3495,3515,3480,20942
|
|
20240419,120800,17898492605,3495,3505,3510,3490,13164
|
|
20240419,120700,17852463480,3510,3495,3510,3480,20007
|
|
20240419,120600,17782480440,3490,3470,3490,3460,25077
|
|
20240419,120500,17695333505,3465,3490,3500,3465,53016
|
|
20240419,120400,17510866305,3500,3490,3500,3475,46554
|
|
20240419,120300,17348624850,3495,3535,3535,3490,92917
|
|
20240419,120200,17021902660,3535,3555,3560,3535,78928
|
|
20240419,120100,16742049425,3555,3575,3580,3555,41691
|
|
20240419,120000,16593519980,3580,3575,3585,3575,15521
|
|
20240419,115900,16537960435,3575,3570,3580,3565,12147
|
|
20240419,115800,16494604735,3575,3575,3575,3570,7745
|
|
20240419,115700,16466946335,3575,3580,3580,3575,5155
|
|
20240419,115600,16448512765,3580,3570,3580,3565,5256
|
|
20240419,115500,16429722465,3570,3580,3590,3570,33972
|
|
20240419,115400,16308209755,3580,3580,3585,3575,7422
|
|
20240419,115300,16281646575,3580,3580,3580,3575,8963
|
|
20240419,115200,16249590610,3580,3570,3585,3570,9070
|
|
20240419,115100,16217179440,3570,3570,3580,3565,15839
|
|
20240419,115000,16160609670,3580,3580,3585,3565,21205
|
|
20240419,114900,16084902170,3575,3585,3585,3575,13833
|
|
20240419,114800,16035413195,3580,3605,3605,3580,26696
|
|
20240419,114700,15939440425,3605,3605,3615,3600,24210
|
|
20240419,114600,15852138785,3605,3605,3620,3605,38322
|
|
20240419,114500,15713808585,3605,3600,3605,3600,8758
|
|
20240419,114400,15682257610,3610,3595,3610,3595,37268
|
|
20240419,114300,15548104170,3595,3570,3595,3565,57953
|
|
20240419,114200,15340709285,3570,3575,3580,3570,7884
|
|
20240419,114100,15312553500,3580,3580,3585,3565,21980
|
|
20240419,114000,15233984205,3580,3565,3580,3560,48750
|
|
20240419,113900,15060132410,3560,3580,3580,3560,22311
|
|
20240419,113800,14980536810,3585,3570,3585,3565,30549
|
|
20240419,113700,14871311855,3565,3595,3595,3565,33910
|
|
20240419,113600,14749991670,3595,3590,3600,3580,38394
|
|
20240419,113500,14611955625,3590,3595,3600,3585,26730
|
|
20240419,113400,14515937105,3590,3580,3595,3575,30080
|
|
20240419,113300,14407955470,3585,3570,3590,3565,30163
|
|
20240419,113200,14299987985,3570,3560,3580,3555,31327
|
|
20240419,113100,14188275580,3560,3530,3570,3530,25286
|
|
20240419,113000,14098495340,3530,3575,3575,3520,158031
|
|
20240419,112900,13538440885,3565,3600,3600,3565,70913
|
|
20240419,112800,13284394770,3595,3590,3615,3580,70345
|
|
20240419,112700,13031770720,3585,3635,3635,3585,114127
|
|
20240419,112600,12620529690,3630,3635,3645,3625,81977
|
|
20240419,112500,12322575980,3640,3675,3685,3635,158973
|
|
20240419,112400,11740854060,3675,3680,3695,3660,173181
|
|
20240419,112300,11103824610,3680,3625,3680,3620,274156
|
|
20240419,112200,10104037670,3625,3605,3630,3605,45583
|
|
20240419,112100,9939136720,3615,3625,3630,3600,70338
|
|
20240419,112000,9684655795,3620,3625,3635,3615,89483
|
|
20240419,111900,9360024400,3625,3625,3630,3590,100773
|
|
20240419,111800,8995415240,3630,3590,3630,3585,104831
|
|
20240419,111700,8616074790,3585,3625,3630,3580,120762
|
|
20240419,111600,8180060175,3625,3600,3630,3600,68596
|
|
20240419,111500,7932019520,3600,3610,3615,3595,123250
|
|
20240419,111400,7487338380,3600,3595,3610,3580,109561
|
|
20240419,111300,7093227750,3595,3570,3595,3570,65748
|
|
20240419,111200,6857416630,3570,3565,3570,3560,11798
|
|
20240419,111100,6815377080,3565,3570,3570,3555,13090
|
|
20240419,111000,6768711795,3560,3565,3570,3560,22357
|
|
20240419,110900,6689006715,3570,3565,3580,3560,23882
|
|
20240419,110800,6603778265,3560,3575,3580,3550,79135
|
|
20240419,110700,6321374115,3575,3580,3585,3575,47948
|
|
20240419,110600,6149775790,3580,3580,3585,3570,34991
|
|
20240419,110500,6024471155,3575,3575,3580,3565,49379
|
|
20240419,110400,5848015100,3575,3580,3585,3570,36428
|
|
20240419,110300,5717656465,3580,3555,3580,3550,40062
|
|
20240419,110200,5574713555,3555,3550,3560,3545,26293
|
|
20240419,110100,5481319105,3550,3560,3565,3550,68616
|
|
20240419,110000,5237335805,3560,3580,3580,3550,84342
|
|
20240419,105900,4936069220,3580,3565,3585,3565,70780
|
|
20240419,105800,4682928320,3565,3570,3570,3540,46493
|
|
20240419,105700,4517468290,3565,3560,3575,3555,69243
|
|
20240419,105600,4270501470,3560,3545,3565,3545,49304
|
|
20240419,105500,4095166950,3545,3540,3545,3535,23298
|
|
20240419,105400,4012614045,3535,3530,3550,3530,21105
|
|
20240419,105300,3937923675,3535,3535,3545,3530,19830
|
|
20240419,105200,3867784190,3535,3555,3560,3535,32611
|
|
20240419,105100,3752218615,3555,3555,3560,3545,39746
|
|
20240419,105000,3610892585,3555,3565,3565,3550,27057
|
|
20240419,104900,3514568465,3565,3560,3565,3550,40749
|
|
20240419,104800,3369565410,3560,3565,3570,3555,49326
|
|
20240419,104700,3193867615,3555,3540,3565,3530,44791
|
|
20240419,104600,3034771625,3540,3535,3545,3530,21932
|
|
20240419,104500,2957286515,3545,3535,3545,3510,17903
|
|
20240419,104400,2894121385,3530,3530,3545,3520,20367
|
|
20240419,104300,2822295090,3535,3540,3560,3535,106799
|
|
20240419,104200,2443528055,3540,3530,3540,3525,21397
|
|
20240419,104100,2367903910,3530,3525,3535,3525,9072
|
|
20240419,104000,2335875115,3530,3515,3530,3515,12155
|
|
20240419,103900,2293028870,3515,3515,3515,3515,2128
|
|
20240419,103800,2285548950,3520,3495,3520,3490,6162
|
|
20240419,103700,2263945725,3490,3495,3500,3490,4881
|
|
20240419,103600,2246887195,3495,3505,3505,3495,4959
|
|
20240419,103500,2229546175,3505,3510,3510,3490,28200
|
|
20240419,103400,2130778835,3505,3515,3515,3505,11347
|
|
20240419,103300,2090966345,3520,3520,3520,3515,9114
|
|
20240419,103200,2058922190,3515,3530,3530,3515,3699
|
|
20240419,103100,2045885700,3525,3515,3525,3510,10931
|
|
20240419,103000,2007412685,3515,3515,3525,3510,15958
|
|
20240419,102900,1951325460,3515,3520,3530,3515,2857
|
|
20240419,102800,1941269840,3520,3525,3530,3520,18831
|
|
20240419,102700,1874827915,3525,3515,3525,3510,23327
|
|
20240419,102600,1792769280,3520,3515,3520,3515,3251
|
|
20240419,102500,1781331045,3515,3515,3520,3515,1912
|
|
20240419,102400,1774610315,3520,3525,3525,3520,3343
|
|
20240419,102300,1762840240,3525,3525,3530,3520,7723
|
|
20240419,102200,1735612845,3520,3515,3525,3515,12544
|
|
20240419,102100,1691445685,3515,3515,3520,3515,6951
|
|
20240419,102000,1666983755,3515,3510,3515,3510,3616
|
|
20240419,101900,1654273615,3510,3510,3515,3510,3085
|
|
20240419,101800,1643442895,3510,3510,3515,3510,7396
|
|
20240419,101700,1617480620,3515,3515,3515,3510,5597
|
|
20240419,101600,1597807985,3515,3505,3515,3505,15809
|
|
20240419,101500,1542329515,3505,3505,3510,3505,5650
|
|
20240419,101400,1522526255,3505,3510,3510,3505,3534
|
|
20240419,101300,1510133800,3510,3500,3510,3500,6466
|
|
20240419,101200,1487475655,3500,3500,3505,3500,327
|
|
20240419,101100,1486331150,3500,3500,3500,3495,3170
|
|
20240419,101000,1475241680,3500,3505,3505,3500,1128
|
|
20240419,100900,1471292925,3505,3505,3505,3500,676
|
|
20240419,100800,1468926475,3505,3505,3510,3505,8283
|
|
20240419,100700,1439894510,3505,3505,3505,3505,1999
|
|
20240419,100600,1432888015,3505,3500,3505,3500,1005
|
|
20240419,100500,1429367160,3500,3495,3500,3495,2670
|
|
20240419,100400,1420024660,3500,3500,3500,3500,4469
|
|
20240419,100300,1404383160,3500,3490,3500,3490,7793
|
|
20240419,100200,1377159500,3490,3495,3500,3485,9736
|
|
20240419,100100,1343139345,3490,3490,3490,3490,117
|
|
20240419,100000,1342731015,3490,3490,3495,3490,135
|
|
20240419,095900,1342259855,3490,3485,3490,3485,3610
|
|
20240419,095800,1329661705,3485,3480,3485,3480,3016
|
|
20240419,095700,1319158700,3480,3480,3485,3480,8972
|
|
20240419,095600,1287935625,3485,3490,3490,3485,1304
|
|
20240419,095500,1283390435,3490,3490,3490,3490,269
|
|
20240419,095400,1282451625,3485,3495,3495,3480,4018
|
|
20240419,095300,1268443455,3495,3495,3495,3485,6304
|
|
20240419,095200,1246463155,3490,3490,3490,3485,1281
|
|
20240419,095100,1241992820,3490,3490,3495,3490,1933
|
|
20240419,095000,1235246275,3495,3490,3495,3490,346
|
|
20240419,094900,1234037720,3495,3495,3500,3485,10760
|
|
20240419,094800,1196533590,3495,3490,3495,3490,2400
|
|
20240419,094700,1188157580,3500,3490,3500,3490,951
|
|
20240419,094600,1184838580,3490,3495,3495,3490,7519
|
|
20240419,094500,1158596340,3490,3500,3500,3490,2552
|
|
20240419,094400,1149678515,3500,3500,3500,3500,301
|
|
20240419,094300,1148625015,3495,3495,3495,3495,1908
|
|
20240419,094200,1141956555,3495,3495,3495,3490,373
|
|
20240419,094100,1140653170,3495,3495,3500,3495,4972
|
|
20240419,094000,1123276025,3500,3500,3500,3500,1729
|
|
20240419,093900,1117224525,3500,3490,3500,3490,1882
|
|
20240419,093800,1110651265,3495,3495,3500,3490,4765
|
|
20240419,093700,1094000005,3495,3505,3505,3495,4845
|
|
20240419,093600,1077059780,3505,3505,3510,3500,1510
|
|
20240419,093500,1071771375,3505,3500,3505,3495,4221
|
|
20240419,093400,1056999155,3500,3500,3505,3500,1235
|
|
20240419,093300,1052672955,3500,3495,3505,3495,8271
|
|
20240419,093200,1023723615,3495,3500,3500,3485,6719
|
|
20240419,093100,1000236950,3495,3490,3495,3485,7355
|
|
20240419,093000,974571315,3495,3490,3495,3490,2485
|
|
20240419,092900,965895930,3490,3485,3495,3485,1336
|
|
20240419,092800,961227315,3485,3490,3495,3485,11619
|
|
20240419,092700,920664925,3495,3490,3495,3485,2469
|
|
20240419,092600,912048095,3490,3495,3495,3485,2585
|
|
20240419,092500,903032420,3495,3495,3495,3490,3023
|
|
20240419,092400,892481780,3495,3495,3495,3490,1535
|
|
20240419,092300,887118455,3495,3495,3500,3485,5110
|
|
20240419,092200,869270695,3490,3485,3495,3485,3699
|
|
20240419,092100,856369330,3485,3490,3495,3485,7037
|
|
20240419,092000,831823775,3490,3495,3495,3490,2264
|
|
20240419,091900,823916710,3495,3490,3495,3480,17723
|
|
20240419,091800,762131985,3495,3500,3505,3490,8113
|
|
20240419,091700,733763835,3500,3505,3515,3500,10632
|
|
20240419,091600,696516330,3510,3505,3525,3505,9136
|
|
20240419,091500,664413350,3505,3525,3530,3505,11223
|
|
20240419,091400,624974870,3520,3520,3530,3515,27486
|
|
20240419,091300,528121170,3520,3510,3520,3505,10042
|
|
20240419,091200,492867730,3505,3500,3515,3500,16983
|
|
20240419,091100,433285730,3500,3500,3505,3495,9381
|
|
20240419,091000,400455995,3500,3495,3500,3490,13476
|
|
20240419,090900,353342835,3490,3495,3495,3485,10850
|
|
20240419,090800,315460600,3490,3490,3495,3485,18730
|
|
20240419,090700,250117140,3495,3475,3495,3475,22744
|
|
20240419,090600,170831540,3470,3480,3480,3470,12901
|
|
20240419,090500,125952870,3475,3475,3480,3465,5378
|
|
20240419,090400,107265250,3475,3460,3475,3460,7275
|
|
20240419,090300,82021590,3460,3455,3460,3450,3577
|
|
20240419,090200,69675470,3450,3455,3455,3450,331
|
|
20240419,090100,68533135,3455,3450,3465,3440,3228
|
|
20240419,090000,57389505,3470,3440,3480,3440,15453
|