595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185200,23876936200,15380,15380,15380,15380,108062
|
|
20240405,185100,23876936200,15380,15380,15380,15380,0
|
|
20240405,185000,23876936200,15380,15380,15380,15380,0
|
|
20240405,184900,23876936200,15380,15380,15380,15380,0
|
|
20240405,184800,23876936200,15380,15380,15380,15380,0
|
|
20240405,184700,23876936200,15380,15380,15380,15380,0
|
|
20240405,184600,23876936200,15380,15380,15380,15380,0
|
|
20240405,184500,23876936200,15380,15380,15380,15380,0
|
|
20240405,184400,23876936200,15380,15380,15380,15380,0
|
|
20240405,184300,23876936200,15380,15380,15380,15380,0
|
|
20240405,184200,23876936200,15380,15380,15380,15380,0
|
|
20240405,184100,23876936200,15380,15380,15380,15380,0
|
|
20240405,184000,23876936200,15380,15380,15380,15380,0
|
|
20240405,183900,23876936200,15380,15380,15380,15380,0
|
|
20240405,183800,23876936200,15380,15380,15380,15380,0
|
|
20240405,183700,23876936200,15380,15380,15380,15380,0
|
|
20240405,183600,23876936200,15380,15380,15380,15380,0
|
|
20240405,183500,23876936200,15380,15380,15380,15380,0
|
|
20240405,183400,23876936200,15380,15380,15380,15380,0
|
|
20240405,183300,23876936200,15380,15380,15380,15380,0
|
|
20240405,183200,23876936200,15380,15380,15380,15380,0
|
|
20240405,183100,23876936200,15380,15380,15380,15380,0
|
|
20240405,183000,23876936200,15380,15380,15380,15380,0
|
|
20240405,182900,23876936200,15380,15380,15380,15380,0
|
|
20240405,182800,23876936200,15380,15380,15380,15380,0
|
|
20240405,182700,23876936200,15380,15380,15380,15380,0
|
|
20240405,182600,23876936200,15380,15380,15380,15380,0
|
|
20240405,182500,23876936200,15380,15380,15380,15380,0
|
|
20240405,182400,23876936200,15380,15380,15380,15380,0
|
|
20240405,182300,23876936200,15380,15380,15380,15380,0
|
|
20240405,182200,23876936200,15380,15380,15380,15380,108062
|
|
20240405,182100,23876936200,15380,15380,15380,15380,0
|
|
20240405,182000,23876936200,15380,15380,15380,15380,0
|
|
20240405,181900,23876936200,15380,15380,15380,15380,0
|
|
20240405,181800,23876936200,15380,15380,15380,15380,0
|
|
20240405,181700,23876936200,15380,15380,15380,15380,0
|
|
20240405,181600,23876936200,15380,15380,15380,15380,0
|
|
20240405,181500,23876936200,15380,15380,15380,15380,0
|
|
20240405,181400,23876936200,15380,15380,15380,15380,0
|
|
20240405,181300,23876936200,15380,15380,15380,15380,0
|
|
20240405,181200,23876936200,15380,15380,15380,15380,0
|
|
20240405,181100,23876936200,15380,15380,15380,15380,0
|
|
20240405,181000,23876936200,15380,15380,15380,15380,0
|
|
20240405,180900,23876936200,15380,15380,15380,15380,0
|
|
20240405,180800,23876936200,15380,15380,15380,15380,0
|
|
20240405,180700,23876936200,15380,15380,15380,15380,0
|
|
20240405,180600,23876936200,15380,15380,15380,15380,0
|
|
20240405,180500,23876936200,15380,15380,15380,15380,0
|
|
20240405,180400,23876936200,15380,15380,15380,15380,0
|
|
20240405,180300,23876936200,15380,15380,15380,15380,0
|
|
20240405,180200,23876936200,15380,15380,15380,15380,0
|
|
20240405,180100,23876936200,15380,15380,15380,15380,0
|
|
20240405,180000,23876936200,15380,15380,15380,15380,0
|
|
20240405,175900,23876936200,15380,15380,15380,15380,0
|
|
20240405,175800,23876936200,15380,15380,15380,15380,0
|
|
20240405,175700,23876936200,15380,15380,15380,15380,0
|
|
20240405,175600,23876936200,15380,15380,15380,15380,0
|
|
20240405,175500,23876936200,15380,15380,15380,15380,0
|
|
20240405,175400,23876936200,15380,15380,15380,15380,0
|
|
20240405,175300,23876936200,15380,15380,15380,15380,0
|
|
20240405,175200,23876936200,15380,15380,15380,15380,108062
|
|
20240405,175100,23876936200,15380,15380,15380,15380,0
|
|
20240405,175000,23876936200,15380,15380,15380,15380,0
|
|
20240405,174900,23876936200,15380,15380,15380,15380,0
|
|
20240405,174800,23876936200,15380,15380,15380,15380,0
|
|
20240405,174700,23876936200,15380,15380,15380,15380,0
|
|
20240405,174600,23876936200,15380,15380,15380,15380,0
|
|
20240405,174500,23876936200,15380,15380,15380,15380,0
|
|
20240405,174400,23876936200,15380,15380,15380,15380,0
|
|
20240405,174300,23876936200,15380,15380,15380,15380,0
|
|
20240405,174200,23876936200,15380,15380,15380,15380,0
|
|
20240405,174100,23876936200,15380,15380,15380,15380,0
|
|
20240405,174000,23876936200,15380,15380,15380,15380,0
|
|
20240405,173900,23876936200,15380,15380,15380,15380,0
|
|
20240405,173800,23876936200,15380,15380,15380,15380,0
|
|
20240405,173700,23876936200,15380,15380,15380,15380,0
|
|
20240405,173600,23876936200,15380,15380,15380,15380,0
|
|
20240405,173500,23876936200,15380,15380,15380,15380,0
|
|
20240405,173400,23876936200,15380,15380,15380,15380,0
|
|
20240405,173300,23876936200,15380,15380,15380,15380,0
|
|
20240405,173200,23876936200,15380,15380,15380,15380,0
|
|
20240405,173100,23876936200,15380,15380,15380,15380,0
|
|
20240405,173000,23876936200,15380,15380,15380,15380,0
|
|
20240405,172900,23876936200,15380,15380,15380,15380,0
|
|
20240405,172800,23876936200,15380,15380,15380,15380,0
|
|
20240405,172700,23876936200,15380,15380,15380,15380,0
|
|
20240405,172600,23876936200,15380,15380,15380,15380,0
|
|
20240405,172500,23876936200,15380,15380,15380,15380,0
|
|
20240405,172400,23876936200,15380,15380,15380,15380,0
|
|
20240405,172300,23876936200,15380,15380,15380,15380,0
|
|
20240405,172200,23876936200,15380,15380,15380,15380,108062
|
|
20240405,172100,23876936200,15380,15380,15380,15380,0
|
|
20240405,172000,23876936200,15380,15380,15380,15380,0
|
|
20240405,171900,23876936200,15380,15380,15380,15380,0
|
|
20240405,171800,23876936200,15380,15380,15380,15380,0
|
|
20240405,171700,23876936200,15380,15380,15380,15380,0
|
|
20240405,171600,23876936200,15380,15380,15380,15380,0
|
|
20240405,171500,23876936200,15380,15380,15380,15380,0
|
|
20240405,171400,23876936200,15380,15380,15380,15380,0
|
|
20240405,171300,23876936200,15380,15380,15380,15380,0
|
|
20240405,171200,23876936200,15380,15380,15380,15380,0
|
|
20240405,171100,23876936200,15380,15380,15380,15380,0
|
|
20240405,171000,23876936200,15380,15380,15380,15380,0
|
|
20240405,170900,23876936200,15380,15380,15380,15380,0
|
|
20240405,170800,23876936200,15380,15380,15380,15380,0
|
|
20240405,170700,23876936200,15380,15380,15380,15380,0
|
|
20240405,170600,23876936200,15380,15380,15380,15380,0
|
|
20240405,170500,23876936200,15380,15380,15380,15380,0
|
|
20240405,170400,23876936200,15380,15380,15380,15380,0
|
|
20240405,170300,23876936200,15380,15380,15380,15380,0
|
|
20240405,170200,23876936200,15380,15380,15380,15380,0
|
|
20240405,170100,23876936200,15380,15380,15380,15380,0
|
|
20240405,170000,23876936200,15380,15380,15380,15380,0
|
|
20240405,165900,23876936200,15380,15380,15380,15380,0
|
|
20240405,165800,23876936200,15380,15380,15380,15380,0
|
|
20240405,165700,23876936200,15380,15380,15380,15380,0
|
|
20240405,165600,23876936200,15380,15380,15380,15380,0
|
|
20240405,165500,23876936200,15380,15380,15380,15380,0
|
|
20240405,165400,23876936200,15380,15380,15380,15380,0
|
|
20240405,165300,23876936200,15380,15380,15380,15380,0
|
|
20240405,165200,23876936200,15380,15380,15380,15380,108062
|
|
20240405,165100,23876936200,15380,15380,15380,15380,0
|
|
20240405,165000,23876936200,15380,15380,15380,15380,0
|
|
20240405,164900,23876936200,15380,15380,15380,15380,0
|
|
20240405,164800,23876936200,15380,15380,15380,15380,0
|
|
20240405,164700,23876936200,15380,15380,15380,15380,0
|
|
20240405,164600,23876936200,15380,15380,15380,15380,0
|
|
20240405,164500,23876936200,15380,15380,15380,15380,0
|
|
20240405,164400,23876936200,15380,15380,15380,15380,0
|
|
20240405,164300,23876936200,15380,15380,15380,15380,0
|
|
20240405,164200,23876936200,15380,15380,15380,15380,0
|
|
20240405,164100,23876936200,15380,15380,15380,15380,0
|
|
20240405,164000,23876936200,15380,15380,15380,15380,0
|
|
20240405,163900,23876936200,15380,15380,15380,15380,0
|
|
20240405,163800,23876936200,15380,15380,15380,15380,0
|
|
20240405,163700,23876936200,15380,15380,15380,15380,0
|
|
20240405,163600,23876936200,15380,15380,15380,15380,0
|
|
20240405,163500,23876936200,15380,15380,15380,15380,0
|
|
20240405,163400,23876936200,15380,15380,15380,15380,0
|
|
20240405,163300,23876936200,15380,15380,15380,15380,0
|
|
20240405,163200,23876936200,15380,15380,15380,15380,0
|
|
20240405,163100,23876936200,15380,15380,15380,15380,0
|
|
20240405,163000,23876936200,15380,15380,15380,15380,0
|
|
20240405,162900,23876936200,15380,15380,15380,15380,0
|
|
20240405,162800,23876936200,15380,15380,15380,15380,0
|
|
20240405,162700,23876936200,15380,15380,15380,15380,0
|
|
20240405,162600,23876936200,15380,15380,15380,15380,0
|
|
20240405,162500,23876936200,15380,15380,15380,15380,0
|
|
20240405,162400,23876936200,15380,15380,15380,15380,0
|
|
20240405,162300,23876936200,15380,15380,15380,15380,0
|
|
20240405,162200,23876936200,15380,15380,15380,15380,108062
|
|
20240405,162100,23876936200,15380,15380,15380,15380,0
|
|
20240405,162000,23876936200,15380,15380,15380,15380,0
|
|
20240405,161900,23876936200,15380,15380,15380,15380,0
|
|
20240405,161800,23876936200,15380,15380,15380,15380,0
|
|
20240405,161700,23876936200,15380,15380,15380,15380,0
|
|
20240405,161600,23876936200,15380,15380,15380,15380,0
|
|
20240405,161500,23876936200,15380,15380,15380,15380,0
|
|
20240405,161400,23876936200,15380,15380,15380,15380,0
|
|
20240405,161300,23876936200,15380,15380,15380,15380,0
|
|
20240405,161200,23876936200,15380,15380,15380,15380,0
|
|
20240405,161100,23876936200,15380,15380,15380,15380,0
|
|
20240405,161000,23876936200,15380,15380,15380,15380,0
|
|
20240405,160900,23876936200,15380,15380,15380,15380,0
|
|
20240405,160800,23876936200,15380,15380,15380,15380,0
|
|
20240405,160700,23876936200,15380,15380,15380,15380,0
|
|
20240405,160600,23876936200,15380,15380,15380,15380,0
|
|
20240405,160500,23876936200,15380,15380,15380,15380,0
|
|
20240405,160400,23876936200,15380,15380,15380,15380,0
|
|
20240405,160300,23876936200,15380,15380,15380,15380,0
|
|
20240405,160200,23876936200,15380,15380,15380,15380,0
|
|
20240405,160100,23876936200,15380,15380,15380,15380,0
|
|
20240405,160000,23876936200,15380,15380,15380,15380,0
|
|
20240405,155900,23876936200,15380,15380,15380,15380,0
|
|
20240405,155800,23876936200,15380,15380,15380,15380,0
|
|
20240405,155700,23876936200,15380,15380,15380,15380,0
|
|
20240405,155600,23876936200,15380,15380,15380,15380,0
|
|
20240405,155500,23876936200,15380,15380,15380,15380,0
|
|
20240405,155400,23876936200,15380,15380,15380,15380,0
|
|
20240405,155300,23876936200,15380,15380,15380,15380,0
|
|
20240405,155200,23876936200,15380,15380,15380,15380,108062
|
|
20240405,155100,23876936200,15380,15380,15380,15380,0
|
|
20240405,155000,23876936200,15380,15380,15380,15380,0
|
|
20240405,154900,23876936200,15380,15380,15380,15380,0
|
|
20240405,154800,23876936200,15380,15380,15380,15380,0
|
|
20240405,154700,23876936200,15380,15380,15380,15380,0
|
|
20240405,154600,23876936200,15380,15380,15380,15380,0
|
|
20240405,154500,23876936200,15380,15380,15380,15380,0
|
|
20240405,154400,23876936200,15380,15380,15380,15380,0
|
|
20240405,154300,23876936200,15380,15380,15380,15380,0
|
|
20240405,154200,23876936200,15380,15380,15380,15380,0
|
|
20240405,154100,23876936200,15380,15380,15380,15380,0
|
|
20240405,154000,23876936200,15380,15380,15380,15380,0
|
|
20240405,153900,23876936200,15380,15380,15380,15380,0
|
|
20240405,153800,23876936200,15380,15380,15380,15380,0
|
|
20240405,153700,23876936200,15380,15380,15380,15380,0
|
|
20240405,153600,23876936200,15380,15380,15380,15380,0
|
|
20240405,153500,23876936200,15380,15380,15380,15380,0
|
|
20240405,153400,23876936200,15380,15380,15380,15380,0
|
|
20240405,153300,23876936200,15380,15380,15380,15380,0
|
|
20240405,153200,23876936200,15380,15380,15380,15380,0
|
|
20240405,153100,23876936200,15380,15380,15380,15380,0
|
|
20240405,153000,23876936200,15380,15380,15380,15380,108062
|
|
20240405,152900,22214942640,15410,15410,15410,15410,0
|
|
20240405,152800,22214942640,15410,15410,15410,15410,0
|
|
20240405,152700,22214942640,15410,15410,15410,15410,0
|
|
20240405,152600,22214942640,15410,15410,15410,15410,0
|
|
20240405,152500,22214942640,15410,15410,15410,15410,0
|
|
20240405,152400,22214942640,15410,15410,15410,15410,0
|
|
20240405,152300,22214942640,15410,15410,15410,15410,0
|
|
20240405,152200,22214942640,15410,15410,15410,15410,0
|
|
20240405,152100,22214942640,15410,15410,15410,15410,0
|
|
20240405,152000,22214942640,15410,15410,15410,15410,0
|
|
20240405,151900,22214942640,15410,15400,15410,15400,5595
|
|
20240405,151800,22128738470,15410,15410,15420,15400,7198
|
|
20240405,151700,22017811120,15420,15410,15420,15410,2692
|
|
20240405,151600,21976310610,15420,15420,15420,15410,2083
|
|
20240405,151500,21944204370,15410,15410,15420,15400,2990
|
|
20240405,151400,21898126780,15410,15410,15410,15400,3677
|
|
20240405,151300,21841468920,15410,15400,15420,15400,7401
|
|
20240405,151200,21727418170,15410,15410,15420,15400,6764
|
|
20240405,151100,21623195140,15410,15410,15420,15410,1180
|
|
20240405,151000,21605006810,15420,15420,15420,15410,1806
|
|
20240405,150900,21577165270,15420,15410,15420,15400,12119
|
|
20240405,150800,21390402870,15410,15410,15410,15400,6758
|
|
20240405,150700,21286309140,15410,15400,15410,15400,5537
|
|
20240405,150600,21200989350,15410,15410,15410,15400,3196
|
|
20240405,150500,21151743890,15400,15410,15410,15400,2583
|
|
20240405,150400,21111955200,15410,15410,15410,15400,3168
|
|
20240405,150300,21063145930,15410,15410,15410,15400,2254
|
|
20240405,150200,21028416450,15400,15410,15420,15400,6364
|
|
20240405,150100,20930371660,15420,15410,15420,15400,10896
|
|
20240405,150000,20762462770,15400,15420,15420,15400,10285
|
|
20240405,145900,20603976610,15410,15430,15430,15410,1107
|
|
20240405,145800,20586908590,15420,15420,15430,15420,3649
|
|
20240405,145700,20530637670,15430,15420,15430,15420,1496
|
|
20240405,145600,20507566910,15420,15420,15430,15420,2060
|
|
20240405,145500,20475799750,15420,15420,15430,15420,1782
|
|
20240405,145400,20448320100,15430,15420,15430,15420,1175
|
|
20240405,145300,20430201520,15420,15430,15430,15420,2701
|
|
20240405,145200,20388548980,15430,15420,15430,15420,1226
|
|
20240405,145100,20369642590,15420,15420,15430,15420,1300
|
|
20240405,145000,20349592270,15420,15430,15430,15420,1596
|
|
20240405,144900,20324976030,15430,15420,15430,15420,1538
|
|
20240405,144800,20301254890,15430,15410,15430,15410,4401
|
|
20240405,144700,20233395250,15410,15410,15420,15410,10347
|
|
20240405,144600,20073862500,15410,15410,15420,15410,2539
|
|
20240405,144500,20034731040,15410,15420,15420,15410,1842
|
|
20240405,144400,20006342440,15420,15410,15420,15410,6385
|
|
20240405,144300,19907925950,15420,15420,15420,15410,1763
|
|
20240405,144200,19880746920,15410,15420,15420,15410,1229
|
|
20240405,144100,19861802340,15420,15410,15420,15410,11804
|
|
20240405,144000,19679793140,15410,15420,15420,15410,1259
|
|
20240405,143900,19660389260,15410,15410,15420,15410,814
|
|
20240405,143800,19647843730,15420,15410,15420,15410,1167
|
|
20240405,143700,19629858390,15410,15420,15430,15410,2711
|
|
20240405,143600,19588055530,15420,15420,15430,15420,2273
|
|
20240405,143500,19553003600,15420,15420,15430,15420,8491
|
|
20240405,143400,19422071810,15420,15420,15430,15420,1575
|
|
20240405,143300,19397782300,15420,15420,15430,15420,1437
|
|
20240405,143200,19375622660,15430,15420,15430,15420,930
|
|
20240405,143100,19361280760,15420,15420,15430,15420,3228
|
|
20240405,143000,19311502760,15430,15420,15430,15420,968
|
|
20240405,142900,19296575110,15420,15430,15440,15420,2415
|
|
20240405,142800,19259311910,15430,15440,15440,15430,5137
|
|
20240405,142700,19180047170,15430,15430,15440,15430,2113
|
|
20240405,142600,19147438920,15430,15430,15440,15430,7902
|
|
20240405,142500,19025501060,15430,15430,15440,15430,954
|
|
20240405,142400,19010779930,15430,15440,15440,15430,905
|
|
20240405,142300,18996815050,15440,15440,15440,15430,1803
|
|
20240405,142200,18968982280,15440,15430,15440,15430,1095
|
|
20240405,142100,18952083320,15440,15440,15440,15430,1319
|
|
20240405,142000,18931729580,15440,15430,15440,15430,1002
|
|
20240405,141900,18916265130,15430,15440,15440,15430,691
|
|
20240405,141800,18905601610,15430,15430,15440,15430,907
|
|
20240405,141700,18891605810,15430,15430,15440,15430,1351
|
|
20240405,141600,18870755910,15440,15440,15440,15430,518
|
|
20240405,141500,18862761870,15440,15430,15440,15430,1309
|
|
20240405,141400,18842559890,15430,15440,15440,15430,572
|
|
20240405,141300,18833732960,15430,15440,15440,15430,1032
|
|
20240405,141200,18817803760,15440,15410,15440,15410,12351
|
|
20240405,141100,18627330440,15410,15410,15420,15410,1077
|
|
20240405,141000,18610731000,15410,15410,15420,15410,569
|
|
20240405,140900,18601962670,15410,15410,15420,15410,3860
|
|
20240405,140800,18542463430,15410,15410,15420,15410,1244
|
|
20240405,140700,18523292550,15410,15410,15420,15410,758
|
|
20240405,140600,18511611090,15410,15410,15420,15410,1830
|
|
20240405,140500,18483403680,15410,15410,15420,15410,1125
|
|
20240405,140400,18466065800,15410,15410,15420,15410,2045
|
|
20240405,140300,18434551320,15410,15410,15420,15410,908
|
|
20240405,140200,18420558030,15420,15410,15420,15410,3874
|
|
20240405,140100,18360856950,15420,15420,15420,15410,1049
|
|
20240405,140000,18344688560,15410,15400,15420,15400,13101
|
|
20240405,135900,18142848230,15400,15410,15410,15400,1088
|
|
20240405,135800,18126092240,15410,15410,15420,15400,4393
|
|
20240405,135700,18058396040,15410,15410,15420,15410,877
|
|
20240405,135600,18044880310,15410,15420,15420,15410,4727
|
|
20240405,135500,17972030620,15410,15420,15420,15410,3008
|
|
20240405,135400,17925658610,15420,15410,15420,15410,1291
|
|
20240405,135300,17905763150,15410,15410,15420,15410,5072
|
|
20240405,135200,17827603600,15410,15420,15420,15410,2530
|
|
20240405,135100,17788609480,15420,15410,15420,15410,2217
|
|
20240405,135000,17754445390,15410,15410,15420,15410,2068
|
|
20240405,134900,17722576380,15410,15420,15420,15410,982
|
|
20240405,134800,17707441760,15410,15410,15420,15410,911
|
|
20240405,134700,17693401930,15410,15410,15420,15410,1676
|
|
20240405,134600,17667567540,15410,15420,15420,15410,878
|
|
20240405,134500,17654035050,15420,15420,15430,15420,4728
|
|
20240405,134400,17581126130,15430,15430,15440,15420,11062
|
|
20240405,134300,17410441130,15430,15440,15450,15430,6528
|
|
20240405,134200,17309656720,15440,15450,15450,15440,2295
|
|
20240405,134100,17274220550,15440,15440,15450,15440,1671
|
|
20240405,134000,17248420010,15440,15440,15450,15440,2010
|
|
20240405,133900,17217384470,15440,15450,15450,15440,2155
|
|
20240405,133800,17184109670,15440,15450,15460,15440,4530
|
|
20240405,133700,17114124110,15450,15450,15460,15450,1443
|
|
20240405,133600,17091829600,15450,15450,15460,15450,1370
|
|
20240405,133500,17070662750,15450,15450,15460,15450,2357
|
|
20240405,133400,17034246080,15450,15450,15460,15450,710
|
|
20240405,133300,17023276400,15460,15450,15460,15450,740
|
|
20240405,133200,17011841680,15450,15450,15460,15450,611
|
|
20240405,133100,17002401020,15460,15460,15460,15450,1108
|
|
20240405,133000,16985280360,15450,15450,15460,15450,336
|
|
20240405,132900,16980089120,15460,15450,15460,15450,1558
|
|
20240405,132800,16956014350,15450,15460,15460,15450,611
|
|
20240405,132700,16946572740,15460,15450,15460,15450,1043
|
|
20240405,132600,16930457050,15450,15450,15460,15450,652
|
|
20240405,132500,16920382730,15450,15450,15460,15450,586
|
|
20240405,132400,16911328920,15460,15450,15460,15450,1505
|
|
20240405,132300,16888071890,15450,15460,15460,15450,448
|
|
20240405,132200,16881150230,15450,15450,15460,15450,333
|
|
20240405,132100,16876005150,15450,15450,15460,15450,348
|
|
20240405,132000,16870628320,15450,15460,15460,15450,1927
|
|
20240405,131900,16840846870,15460,15450,15460,15450,828
|
|
20240405,131800,16828054060,15460,15450,15460,15440,1985
|
|
20240405,131700,16797386960,15450,15460,15460,15440,13933
|
|
20240405,131600,16582114020,15460,15450,15460,15450,996
|
|
20240405,131500,16566720340,15450,15460,15460,15450,579
|
|
20240405,131400,16557772800,15460,15460,15460,15450,1014
|
|
20240405,131300,16542098720,15450,15450,15460,15450,822
|
|
20240405,131200,16529396240,15450,15450,15460,15450,580
|
|
20240405,131100,16520432260,15450,15460,15470,15450,2233
|
|
20240405,131000,16485912310,15450,15450,15460,15450,455
|
|
20240405,130900,16478881730,15450,15460,15460,15450,465
|
|
20240405,130800,16471696840,15450,15460,15470,15450,1217
|
|
20240405,130700,16452882370,15450,15460,15460,15450,568
|
|
20240405,130600,16444104470,15460,15460,15470,15450,1639
|
|
20240405,130500,16418775530,15460,15470,15470,15460,505
|
|
20240405,130400,16410966570,15460,15470,15470,15450,1711
|
|
20240405,130300,16384514040,15460,15480,15490,15460,8426
|
|
20240405,130200,16254102640,15480,15490,15500,15480,905
|
|
20240405,130100,16240081080,15490,15500,15500,15490,519
|
|
20240405,130000,16232041620,15490,15500,15500,15490,661
|
|
20240405,125900,16221799840,15500,15500,15500,15490,741
|
|
20240405,125800,16210315500,15490,15500,15500,15490,895
|
|
20240405,125700,16196449070,15500,15500,15500,15480,961
|
|
20240405,125600,16181559180,15490,15490,15500,15490,815
|
|
20240405,125500,16168931670,15490,15490,15500,15490,3077
|
|
20240405,125400,16121242600,15490,15500,15510,15490,1130
|
|
20240405,125300,16103734800,15500,15500,15510,15500,1204
|
|
20240405,125200,16085071440,15500,15500,15510,15500,1159
|
|
20240405,125100,16067101980,15500,15510,15510,15500,747
|
|
20240405,125000,16055520660,15510,15510,15510,15500,1026
|
|
20240405,124900,16039615250,15510,15500,15510,15500,980
|
|
20240405,124800,16024421930,15510,15500,15510,15500,1065
|
|
20240405,124700,16007910410,15500,15500,15510,15500,1120
|
|
20240405,124600,15990547290,15500,15510,15510,15500,830
|
|
20240405,124500,15977679330,15500,15510,15510,15500,1130
|
|
20240405,124400,15960158740,15510,15510,15510,15500,994
|
|
20240405,124300,15944749130,15510,15500,15510,15500,1425
|
|
20240405,124200,15922656080,15510,15500,15510,15500,1140
|
|
20240405,124100,15904980980,15500,15510,15510,15500,970
|
|
20240405,124000,15889943320,15510,15500,15510,15500,651
|
|
20240405,123900,15879848710,15500,15500,15510,15500,629
|
|
20240405,123800,15870096530,15510,15510,15510,15500,1014
|
|
20240405,123700,15854375140,15510,15490,15510,15490,2195
|
|
20240405,123600,15820337420,15500,15500,15500,15490,3689
|
|
20240405,123500,15763160380,15500,15500,15500,15490,852
|
|
20240405,123400,15749958480,15490,15490,15500,15490,2762
|
|
20240405,123300,15707172880,15490,15500,15500,15490,1108
|
|
20240405,123200,15690005910,15500,15490,15500,15490,1573
|
|
20240405,123100,15665633520,15500,15490,15500,15490,1087
|
|
20240405,123000,15648792040,15490,15500,15500,15490,940
|
|
20240405,122900,15634225950,15490,15500,15500,15490,936
|
|
20240405,122800,15619721910,15490,15500,15500,15490,1079
|
|
20240405,122700,15603004440,15500,15480,15500,15480,1052
|
|
20240405,122600,15586710430,15490,15510,15510,15480,5298
|
|
20240405,122500,15504583710,15500,15520,15520,15500,1284
|
|
20240405,122400,15484667250,15520,15520,15520,15510,1810
|
|
20240405,122300,15456577580,15510,15500,15510,15480,2102
|
|
20240405,122200,15423999280,15500,15470,15510,15460,4215
|
|
20240405,122100,15358707700,15480,15470,15480,15450,612
|
|
20240405,122000,15349242250,15470,15460,15500,15440,9361
|
|
20240405,121900,15204440800,15440,15450,15460,15440,1747
|
|
20240405,121800,15177456260,15460,15450,15460,15440,4106
|
|
20240405,121700,15114026080,15460,15460,15460,15450,2340
|
|
20240405,121600,15077870540,15460,15460,15460,15450,1195
|
|
20240405,121500,15059402580,15450,15460,15460,15450,2216
|
|
20240405,121400,15025154540,15450,15470,15470,15450,5236
|
|
20240405,121300,14944212330,15460,15460,15470,15460,756
|
|
20240405,121200,14932521050,15460,15470,15470,15460,719
|
|
20240405,121100,14921401150,15470,15470,15470,15460,719
|
|
20240405,121000,14910280420,15470,15460,15470,15460,1144
|
|
20240405,120900,14892587360,15470,15460,15470,15460,233
|
|
20240405,120800,14888983990,15470,15460,15470,15460,666
|
|
20240405,120700,14878684570,15460,15470,15470,15460,924
|
|
20240405,120600,14864397830,15470,15470,15480,15460,2180
|
|
20240405,120500,14830678260,15460,15460,15470,15460,2184
|
|
20240405,120400,14796894620,15460,15460,15470,15450,5691
|
|
20240405,120300,14708906400,15460,15460,15460,15450,1422
|
|
20240405,120200,14686925910,15460,15460,15460,15450,1072
|
|
20240405,120100,14670360080,15460,15450,15460,15450,719
|
|
20240405,120000,14659247290,15460,15460,15460,15450,800
|
|
20240405,115900,14646882440,15460,15460,15460,15450,416
|
|
20240405,115800,14640452040,15450,15460,15460,15450,557
|
|
20240405,115700,14631844030,15460,15450,15460,15450,1089
|
|
20240405,115600,14615011090,15460,15450,15460,15450,1230
|
|
20240405,115500,14595997830,15460,15450,15460,15450,717
|
|
20240405,115400,14584915290,15460,15460,15460,15450,1076
|
|
20240405,115300,14568287970,15460,15460,15460,15450,799
|
|
20240405,115200,14555938910,15460,15450,15460,15440,1170
|
|
20240405,115100,14537866070,15450,15450,15460,15440,3937
|
|
20240405,115000,14477043690,15450,15460,15460,15440,1400
|
|
20240405,114900,14455414030,15460,15450,15460,15450,792
|
|
20240405,114800,14443171690,15460,15450,15460,15450,817
|
|
20240405,114700,14430542500,15460,15460,15470,15450,4422
|
|
20240405,114600,14362170480,15470,15460,15470,15460,876
|
|
20240405,114500,14348623100,15470,15460,15470,15460,1119
|
|
20240405,114400,14331317020,15470,15460,15470,15460,1188
|
|
20240405,114300,14312940290,15470,15470,15470,15460,1406
|
|
20240405,114200,14291197900,15470,15460,15470,15450,4296
|
|
20240405,114100,14224777620,15460,15450,15460,15450,3398
|
|
20240405,114000,14172271250,15450,15450,15450,15440,1216
|
|
20240405,113900,14153488180,15450,15450,15450,15420,3228
|
|
20240405,113800,14103673150,15430,15440,15450,15430,1245
|
|
20240405,113700,14084449690,15440,15430,15450,15430,3418
|
|
20240405,113600,14031676640,15430,15440,15440,15430,832
|
|
20240405,113500,14018834470,15430,15440,15440,15430,681
|
|
20240405,113400,14008323520,15430,15440,15450,15430,4427
|
|
20240405,113300,13939989160,15450,15440,15450,15440,1657
|
|
20240405,113200,13914402150,15450,15450,15450,15440,1340
|
|
20240405,113100,13893706820,15450,15460,15460,15450,2130
|
|
20240405,113000,13860795910,15460,15460,15470,15450,2229
|
|
20240405,112900,13826332580,15460,15460,15460,15450,2046
|
|
20240405,112800,13794715350,15460,15450,15460,15450,1139
|
|
20240405,112700,13777110370,15450,15450,15460,15440,1212
|
|
20240405,112600,13758387350,15450,15450,15460,15440,1819
|
|
20240405,112500,13730277740,15450,15460,15460,15440,1647
|
|
20240405,112400,13704834140,15460,15430,15460,15430,10485
|
|
20240405,112300,13542947010,15430,15420,15430,15410,3046
|
|
20240405,112200,13495975450,15420,15410,15420,15410,924
|
|
20240405,112100,13481731510,15420,15430,15430,15410,1118
|
|
20240405,112000,13464491040,15430,15420,15430,15410,5459
|
|
20240405,111900,13380305900,15420,15420,15420,15410,1352
|
|
20240405,111800,13359460970,15420,15420,15420,15410,496
|
|
20240405,111700,13351813290,15420,15410,15420,15400,2523
|
|
20240405,111600,13312930350,15410,15410,15410,15400,2003
|
|
20240405,111500,13282064440,15410,15400,15430,15400,10420
|
|
20240405,111400,13121460830,15400,15410,15410,15400,1470
|
|
20240405,111300,13098813710,15410,15410,15410,15400,1407
|
|
20240405,111200,13077138360,15410,15410,15410,15400,742
|
|
20240405,111100,13065704870,15410,15410,15410,15400,689
|
|
20240405,111000,13055089580,15400,15410,15410,15400,1833
|
|
20240405,110900,13026857640,15400,15410,15410,15400,3446
|
|
20240405,110800,12973775970,15410,15410,15410,15400,914
|
|
20240405,110700,12959693640,15410,15390,15420,15380,13323
|
|
20240405,110600,12754527990,15390,15390,15390,15380,3687
|
|
20240405,110500,12697793650,15390,15390,15390,15380,1311
|
|
20240405,110400,12677623480,15390,15390,15390,15380,2448
|
|
20240405,110300,12639955360,15390,15390,15390,15380,1919
|
|
20240405,110200,12610435030,15390,15390,15390,15380,3053
|
|
20240405,110100,12563452920,15390,15380,15390,15370,1370
|
|
20240405,110000,12542380220,15390,15380,15390,15380,4289
|
|
20240405,105900,12476412380,15380,15390,15390,15380,3399
|
|
20240405,105800,12424131780,15380,15390,15390,15380,3628
|
|
20240405,105700,12368331930,15390,15410,15420,15380,77199
|
|
20240405,105600,11179381050,15420,15410,15420,15410,8208
|
|
20240405,105500,11052882520,15410,15410,15420,15410,8010
|
|
20240405,105400,10929443020,15420,15420,15420,15410,1002
|
|
20240405,105300,10914000240,15420,15420,15430,15410,6014
|
|
20240405,105200,10821273610,15420,15420,15430,15420,2607
|
|
20240405,105100,10781071510,15430,15430,15430,15420,2248
|
|
20240405,105000,10746402780,15420,15420,15430,15420,3764
|
|
20240405,104900,10688357580,15420,15430,15430,15420,1040
|
|
20240405,104800,10672319620,15430,15420,15430,15420,3299
|
|
20240405,104700,10621433950,15420,15430,15430,15420,644
|
|
20240405,104600,10611502330,15420,15430,15440,15420,4994
|
|
20240405,104500,10534445320,15420,15420,15430,15420,2380
|
|
20240405,104400,10497735150,15420,15430,15430,15420,1118
|
|
20240405,104300,10480491080,15430,15430,15430,15420,1118
|
|
20240405,104200,10463245640,15420,15430,15430,15420,3947
|
|
20240405,104100,10402379340,15420,15420,15430,15420,3388
|
|
20240405,104000,10350112140,15420,15440,15440,15420,2696
|
|
20240405,103900,10308511660,15430,15430,15440,15430,1399
|
|
20240405,103800,10286924290,15430,15440,15440,15430,3017
|
|
20240405,103700,10240368190,15430,15440,15440,15430,1799
|
|
20240405,103600,10212607810,15440,15440,15440,15430,1268
|
|
20240405,103500,10193040650,15440,15460,15460,15430,11692
|
|
20240405,103400,10012513120,15450,15450,15460,15450,913
|
|
20240405,103300,9998406780,15460,15470,15470,15450,5274
|
|
20240405,103200,9916870750,15470,15460,15470,15460,2898
|
|
20240405,103100,9872044200,15460,15470,15470,15460,820
|
|
20240405,103000,9859363460,15470,15460,15470,15460,763
|
|
20240405,102900,9847566900,15460,15480,15480,15460,9525
|
|
20240405,102800,9700156000,15480,15490,15490,15480,679
|
|
20240405,102700,9689644800,15480,15490,15490,15480,509
|
|
20240405,102600,9681763920,15490,15500,15500,15480,1927
|
|
20240405,102500,9651914540,15500,15510,15510,15490,5815
|
|
20240405,102400,9561781060,15500,15500,15510,15500,1208
|
|
20240405,102300,9543055850,15500,15510,15520,15500,2874
|
|
20240405,102200,9498486160,15510,15520,15520,15510,1244
|
|
20240405,102100,9479191240,15510,15520,15520,15510,464
|
|
20240405,102000,9471991860,15520,15520,15530,15510,1677
|
|
20240405,101900,9445964790,15520,15510,15520,15510,451
|
|
20240405,101800,9438966830,15510,15510,15520,15510,841
|
|
20240405,101700,9425922830,15520,15520,15520,15510,1003
|
|
20240405,101600,9410364200,15520,15520,15520,15510,132
|
|
20240405,101500,9408316230,15510,15530,15560,15510,3001
|
|
20240405,101400,9361704170,15560,15550,15570,15530,2652
|
|
20240405,101300,9320478200,15550,15560,15570,15540,8983
|
|
20240405,101200,9180731830,15570,15540,15570,15540,4462
|
|
20240405,101100,9111326300,15550,15550,15560,15540,5192
|
|
20240405,101000,9030587950,15550,15510,15550,15510,7080
|
|
20240405,100900,8920676500,15510,15510,15510,15500,1148
|
|
20240405,100800,8902871660,15510,15500,15520,15500,3141
|
|
20240405,100700,8854159620,15500,15490,15520,15480,8503
|
|
20240405,100600,8722396110,15480,15490,15490,15480,2211
|
|
20240405,100500,8688165780,15490,15490,15500,15480,1064
|
|
20240405,100400,8671684820,15500,15430,15500,15430,11246
|
|
20240405,100300,8497823690,15440,15440,15440,15430,2339
|
|
20240405,100200,8461724660,15440,15430,15440,15430,6510
|
|
20240405,100100,8361249240,15440,15430,15440,15430,647
|
|
20240405,100000,8351261420,15440,15430,15440,15430,1236
|
|
20240405,095900,8332178140,15440,15440,15450,15400,51775
|
|
20240405,095800,7533783870,15440,15420,15440,15420,3398
|
|
20240405,095700,7481352320,15420,15420,15430,15410,3594
|
|
20240405,095600,7425936160,15420,15430,15430,15420,3084
|
|
20240405,095500,7378375380,15420,15420,15430,15420,2597
|
|
20240405,095400,7338328210,15420,15430,15430,15410,5003
|
|
20240405,095300,7261189460,15420,15420,15430,15410,6076
|
|
20240405,095200,7167499020,15420,15420,15430,15410,2915
|
|
20240405,095100,7122556870,15420,15440,15440,15410,15938
|
|
20240405,095000,6876773580,15440,15440,15440,15430,16626
|
|
20240405,094900,6620225570,15430,15440,15440,15430,1099
|
|
20240405,094800,6603263090,15440,15440,15440,15430,8613
|
|
20240405,094700,6470332390,15430,15440,15440,15430,8625
|
|
20240405,094600,6337236170,15440,15470,15470,15430,45342
|
|
20240405,094500,5636734940,15460,15460,15470,15460,1248
|
|
20240405,094400,5617438200,15460,15470,15470,15460,2974
|
|
20240405,094300,5571450980,15460,15470,15470,15460,2784
|
|
20240405,094200,5528395640,15470,15460,15470,15460,923
|
|
20240405,094100,5514125450,15450,15450,15460,15450,3893
|
|
20240405,094000,5453950740,15450,15460,15460,15450,5670
|
|
20240405,093900,5366313540,15460,15470,15470,15450,5494
|
|
20240405,093800,5281390030,15460,15460,15470,15460,7701
|
|
20240405,093700,5162325410,15460,15470,15480,15460,3247
|
|
20240405,093600,5112101070,15470,15470,15490,15460,10438
|
|
20240405,093500,4950571690,15460,15460,15470,15450,12682
|
|
20240405,093400,4754530370,15460,15460,15470,15450,5311
|
|
20240405,093300,4672404670,15470,15460,15470,15450,7749
|
|
20240405,093200,4552603470,15450,15470,15480,15450,24032
|
|
20240405,093100,4181021760,15470,15490,15490,15470,10915
|
|
20240405,093000,4012083110,15490,15490,15500,15480,6699
|
|
20240405,092900,3908327140,15490,15500,15500,15490,1943
|
|
20240405,092800,3878221700,15490,15500,15500,15490,2704
|
|
20240405,092700,3836317040,15490,15480,15500,15480,2035
|
|
20240405,092600,3804799090,15480,15490,15490,15480,5378
|
|
20240405,092500,3721515540,15490,15500,15510,15480,10698
|
|
20240405,092400,3555714570,15500,15500,15510,15500,2590
|
|
20240405,092300,3515557210,15510,15520,15530,15500,6331
|
|
20240405,092200,3417373400,15520,15520,15530,15510,1109
|
|
20240405,092100,3400163320,15520,15530,15530,15510,2796
|
|
20240405,092000,3356759180,15510,15510,15530,15510,3485
|
|
20240405,091900,3302674930,15520,15510,15520,15500,2037
|
|
20240405,091800,3271080570,15520,15530,15530,15500,799
|
|
20240405,091700,3258686340,15530,15490,15540,15490,5176
|
|
20240405,091600,3178358910,15490,15480,15510,15470,9662
|
|
20240405,091500,3028675290,15480,15480,15490,15470,6685
|
|
20240405,091400,2925194680,15480,15480,15480,15470,3318
|
|
20240405,091300,2873859110,15480,15470,15480,15460,10808
|
|
20240405,091200,2706692940,15460,15500,15500,15460,18424
|
|
20240405,091100,2421570810,15490,15500,15510,15490,7692
|
|
20240405,091000,2302338560,15500,15520,15520,15490,9663
|
|
20240405,090900,2152533910,15530,15510,15530,15500,6314
|
|
20240405,090800,2054587160,15510,15520,15520,15500,4778
|
|
20240405,090700,1980468250,15520,15500,15520,15490,5203
|
|
20240405,090600,1899823680,15490,15500,15500,15490,7138
|
|
20240405,090500,1789205360,15500,15490,15520,15480,5319
|
|
20240405,090400,1706793150,15480,15470,15500,15460,8700
|
|
20240405,090300,1572199530,15470,15470,15500,15450,10602
|
|
20240405,090200,1408262610,15450,15530,15530,15450,21431
|
|
20240405,090100,1076634470,15530,15550,15590,15500,9370
|
|
20240405,090000,931074690,15550,15460,15650,15460,59456
|