594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185100,40740697760,15800,15800,15800,15800,94826
|
|
20240409,185000,40740697760,15800,15800,15800,15800,0
|
|
20240409,184900,40740697760,15800,15800,15800,15800,0
|
|
20240409,184800,40740697760,15800,15800,15800,15800,0
|
|
20240409,184700,40740697760,15800,15800,15800,15800,0
|
|
20240409,184600,40740697760,15800,15800,15800,15800,0
|
|
20240409,184500,40740697760,15800,15800,15800,15800,0
|
|
20240409,184400,40740697760,15800,15800,15800,15800,0
|
|
20240409,184300,40740697760,15800,15800,15800,15800,0
|
|
20240409,184200,40740697760,15800,15800,15800,15800,0
|
|
20240409,184100,40740697760,15800,15800,15800,15800,0
|
|
20240409,184000,40740697760,15800,15800,15800,15800,0
|
|
20240409,183900,40740697760,15800,15800,15800,15800,0
|
|
20240409,183800,40740697760,15800,15800,15800,15800,0
|
|
20240409,183700,40740697760,15800,15800,15800,15800,0
|
|
20240409,183600,40740697760,15800,15800,15800,15800,0
|
|
20240409,183500,40740697760,15800,15800,15800,15800,0
|
|
20240409,183400,40740697760,15800,15800,15800,15800,0
|
|
20240409,183300,40740697760,15800,15800,15800,15800,0
|
|
20240409,183200,40740697760,15800,15800,15800,15800,0
|
|
20240409,183100,40740697760,15800,15800,15800,15800,0
|
|
20240409,183000,40740697760,15800,15800,15800,15800,0
|
|
20240409,182900,40740697760,15800,15800,15800,15800,0
|
|
20240409,182800,40740697760,15800,15800,15800,15800,0
|
|
20240409,182700,40740697760,15800,15800,15800,15800,0
|
|
20240409,182600,40740697760,15800,15800,15800,15800,0
|
|
20240409,182500,40740697760,15800,15800,15800,15800,0
|
|
20240409,182400,40740697760,15800,15800,15800,15800,0
|
|
20240409,182300,40740697760,15800,15800,15800,15800,0
|
|
20240409,182200,40740697760,15800,15800,15800,15800,0
|
|
20240409,182100,40740697760,15800,15800,15800,15800,94826
|
|
20240409,182000,40740697760,15800,15800,15800,15800,0
|
|
20240409,181900,40740697760,15800,15800,15800,15800,0
|
|
20240409,181800,40740697760,15800,15800,15800,15800,0
|
|
20240409,181700,40740697760,15800,15800,15800,15800,0
|
|
20240409,181600,40740697760,15800,15800,15800,15800,0
|
|
20240409,181500,40740697760,15800,15800,15800,15800,0
|
|
20240409,181400,40740697760,15800,15800,15800,15800,0
|
|
20240409,181300,40740697760,15800,15800,15800,15800,0
|
|
20240409,181200,40740697760,15800,15800,15800,15800,0
|
|
20240409,181100,40740697760,15800,15800,15800,15800,0
|
|
20240409,181000,40740697760,15800,15800,15800,15800,0
|
|
20240409,180900,40740697760,15800,15800,15800,15800,0
|
|
20240409,180800,40740697760,15800,15800,15800,15800,0
|
|
20240409,180700,40740697760,15800,15800,15800,15800,0
|
|
20240409,180600,40740697760,15800,15800,15800,15800,0
|
|
20240409,180500,40740697760,15800,15800,15800,15800,0
|
|
20240409,180400,40740697760,15800,15800,15800,15800,0
|
|
20240409,180300,40740697760,15800,15800,15800,15800,0
|
|
20240409,180200,40740697760,15800,15800,15800,15800,0
|
|
20240409,180100,40740697760,15800,15800,15800,15800,0
|
|
20240409,180000,40740697760,15800,15800,15800,15800,0
|
|
20240409,175900,40740697760,15800,15800,15800,15800,0
|
|
20240409,175800,40740697760,15800,15800,15800,15800,0
|
|
20240409,175700,40740697760,15800,15800,15800,15800,0
|
|
20240409,175600,40740697760,15800,15800,15800,15800,0
|
|
20240409,175500,40740697760,15800,15800,15800,15800,0
|
|
20240409,175400,40740697760,15800,15800,15800,15800,0
|
|
20240409,175300,40740697760,15800,15800,15800,15800,0
|
|
20240409,175200,40740697760,15800,15800,15800,15800,0
|
|
20240409,175100,40740697760,15800,15800,15800,15800,94826
|
|
20240409,175000,40740697760,15800,15800,15800,15800,0
|
|
20240409,174900,40740697760,15800,15800,15800,15800,0
|
|
20240409,174800,40740697760,15800,15800,15800,15800,0
|
|
20240409,174700,40740697760,15800,15800,15800,15800,0
|
|
20240409,174600,40740697760,15800,15800,15800,15800,0
|
|
20240409,174500,40740697760,15800,15800,15800,15800,0
|
|
20240409,174400,40740697760,15800,15800,15800,15800,0
|
|
20240409,174300,40740697760,15800,15800,15800,15800,0
|
|
20240409,174200,40740697760,15800,15800,15800,15800,0
|
|
20240409,174100,40740697760,15800,15800,15800,15800,0
|
|
20240409,174000,40740697760,15800,15800,15800,15800,0
|
|
20240409,173900,40740697760,15800,15800,15800,15800,0
|
|
20240409,173800,40740697760,15800,15800,15800,15800,0
|
|
20240409,173700,40740697760,15800,15800,15800,15800,0
|
|
20240409,173600,40740697760,15800,15800,15800,15800,0
|
|
20240409,173500,40740697760,15800,15800,15800,15800,0
|
|
20240409,173400,40740697760,15800,15800,15800,15800,0
|
|
20240409,173300,40740697760,15800,15800,15800,15800,0
|
|
20240409,173200,40740697760,15800,15800,15800,15800,0
|
|
20240409,173100,40740697760,15800,15800,15800,15800,0
|
|
20240409,173000,40740697760,15800,15800,15800,15800,0
|
|
20240409,172900,40740697760,15800,15800,15800,15800,0
|
|
20240409,172800,40740697760,15800,15800,15800,15800,0
|
|
20240409,172700,40740697760,15800,15800,15800,15800,0
|
|
20240409,172600,40740697760,15800,15800,15800,15800,0
|
|
20240409,172500,40740697760,15800,15800,15800,15800,0
|
|
20240409,172400,40740697760,15800,15800,15800,15800,0
|
|
20240409,172300,40740697760,15800,15800,15800,15800,0
|
|
20240409,172200,40740697760,15800,15800,15800,15800,0
|
|
20240409,172100,40740697760,15800,15800,15800,15800,94826
|
|
20240409,172000,40740697760,15800,15800,15800,15800,0
|
|
20240409,171900,40740697760,15800,15800,15800,15800,0
|
|
20240409,171800,40740697760,15800,15800,15800,15800,0
|
|
20240409,171700,40740697760,15800,15800,15800,15800,0
|
|
20240409,171600,40740697760,15800,15800,15800,15800,0
|
|
20240409,171500,40740697760,15800,15800,15800,15800,0
|
|
20240409,171400,40740697760,15800,15800,15800,15800,0
|
|
20240409,171300,40740697760,15800,15800,15800,15800,0
|
|
20240409,171200,40740697760,15800,15800,15800,15800,0
|
|
20240409,171100,40740697760,15800,15800,15800,15800,0
|
|
20240409,171000,40740697760,15800,15800,15800,15800,0
|
|
20240409,170900,40740697760,15800,15800,15800,15800,0
|
|
20240409,170800,40740697760,15800,15800,15800,15800,0
|
|
20240409,170700,40740697760,15800,15800,15800,15800,0
|
|
20240409,170600,40740697760,15800,15800,15800,15800,0
|
|
20240409,170500,40740697760,15800,15800,15800,15800,0
|
|
20240409,170400,40740697760,15800,15800,15800,15800,0
|
|
20240409,170300,40740697760,15800,15800,15800,15800,0
|
|
20240409,170200,40740697760,15800,15800,15800,15800,0
|
|
20240409,170100,40740697760,15800,15800,15800,15800,0
|
|
20240409,170000,40740697760,15800,15800,15800,15800,0
|
|
20240409,165900,40740697760,15800,15800,15800,15800,0
|
|
20240409,165800,40740697760,15800,15800,15800,15800,0
|
|
20240409,165700,40740697760,15800,15800,15800,15800,0
|
|
20240409,165600,40740697760,15800,15800,15800,15800,0
|
|
20240409,165500,40740697760,15800,15800,15800,15800,0
|
|
20240409,165400,40740697760,15800,15800,15800,15800,0
|
|
20240409,165300,40740697760,15800,15800,15800,15800,0
|
|
20240409,165200,40740697760,15800,15800,15800,15800,0
|
|
20240409,165100,40740697760,15800,15800,15800,15800,94826
|
|
20240409,165000,40740697760,15800,15800,15800,15800,0
|
|
20240409,164900,40740697760,15800,15800,15800,15800,0
|
|
20240409,164800,40740697760,15800,15800,15800,15800,0
|
|
20240409,164700,40740697760,15800,15800,15800,15800,0
|
|
20240409,164600,40740697760,15800,15800,15800,15800,0
|
|
20240409,164500,40740697760,15800,15800,15800,15800,0
|
|
20240409,164400,40740697760,15800,15800,15800,15800,0
|
|
20240409,164300,40740697760,15800,15800,15800,15800,0
|
|
20240409,164200,40740697760,15800,15800,15800,15800,0
|
|
20240409,164100,40740697760,15800,15800,15800,15800,0
|
|
20240409,164000,40740697760,15800,15800,15800,15800,0
|
|
20240409,163900,40740697760,15800,15800,15800,15800,0
|
|
20240409,163800,40740697760,15800,15800,15800,15800,0
|
|
20240409,163700,40740697760,15800,15800,15800,15800,0
|
|
20240409,163600,40740697760,15800,15800,15800,15800,0
|
|
20240409,163500,40740697760,15800,15800,15800,15800,0
|
|
20240409,163400,40740697760,15800,15800,15800,15800,0
|
|
20240409,163300,40740697760,15800,15800,15800,15800,0
|
|
20240409,163200,40740697760,15800,15800,15800,15800,0
|
|
20240409,163100,40740697760,15800,15800,15800,15800,0
|
|
20240409,163000,40740697760,15800,15800,15800,15800,0
|
|
20240409,162900,40740697760,15800,15800,15800,15800,0
|
|
20240409,162800,40740697760,15800,15800,15800,15800,0
|
|
20240409,162700,40740697760,15800,15800,15800,15800,0
|
|
20240409,162600,40740697760,15800,15800,15800,15800,0
|
|
20240409,162500,40740697760,15800,15800,15800,15800,0
|
|
20240409,162400,40740697760,15800,15800,15800,15800,0
|
|
20240409,162300,40740697760,15800,15800,15800,15800,0
|
|
20240409,162200,40740697760,15800,15800,15800,15800,0
|
|
20240409,162100,40740697760,15800,15800,15800,15800,94826
|
|
20240409,162000,40740697760,15800,15800,15800,15800,0
|
|
20240409,161900,40740697760,15800,15800,15800,15800,0
|
|
20240409,161800,40740697760,15800,15800,15800,15800,0
|
|
20240409,161700,40740697760,15800,15800,15800,15800,0
|
|
20240409,161600,40740697760,15800,15800,15800,15800,0
|
|
20240409,161500,40740697760,15800,15800,15800,15800,0
|
|
20240409,161400,40740697760,15800,15800,15800,15800,0
|
|
20240409,161300,40740697760,15800,15800,15800,15800,0
|
|
20240409,161200,40740697760,15800,15800,15800,15800,0
|
|
20240409,161100,40740697760,15800,15800,15800,15800,0
|
|
20240409,161000,40740697760,15800,15800,15800,15800,0
|
|
20240409,160900,40740697760,15800,15800,15800,15800,0
|
|
20240409,160800,40740697760,15800,15800,15800,15800,0
|
|
20240409,160700,40740697760,15800,15800,15800,15800,0
|
|
20240409,160600,40740697760,15800,15800,15800,15800,0
|
|
20240409,160500,40740697760,15800,15800,15800,15800,0
|
|
20240409,160400,40740697760,15800,15800,15800,15800,0
|
|
20240409,160300,40740697760,15800,15800,15800,15800,0
|
|
20240409,160200,40740697760,15800,15800,15800,15800,0
|
|
20240409,160100,40740697760,15800,15800,15800,15800,0
|
|
20240409,160000,40740697760,15800,15800,15800,15800,0
|
|
20240409,155900,40740697760,15800,15800,15800,15800,0
|
|
20240409,155800,40740697760,15800,15800,15800,15800,0
|
|
20240409,155700,40740697760,15800,15800,15800,15800,0
|
|
20240409,155600,40740697760,15800,15800,15800,15800,0
|
|
20240409,155500,40740697760,15800,15800,15800,15800,0
|
|
20240409,155400,40740697760,15800,15800,15800,15800,0
|
|
20240409,155300,40740697760,15800,15800,15800,15800,0
|
|
20240409,155200,40740697760,15800,15800,15800,15800,0
|
|
20240409,155100,40740697760,15800,15800,15800,15800,94826
|
|
20240409,155000,40740697760,15800,15800,15800,15800,0
|
|
20240409,154900,40740697760,15800,15800,15800,15800,0
|
|
20240409,154800,40740697760,15800,15800,15800,15800,0
|
|
20240409,154700,40740697760,15800,15800,15800,15800,0
|
|
20240409,154600,40740697760,15800,15800,15800,15800,0
|
|
20240409,154500,40740697760,15800,15800,15800,15800,0
|
|
20240409,154400,40740697760,15800,15800,15800,15800,0
|
|
20240409,154300,40740697760,15800,15800,15800,15800,0
|
|
20240409,154200,40740697760,15800,15800,15800,15800,0
|
|
20240409,154100,40740697760,15800,15800,15800,15800,0
|
|
20240409,154000,40740697760,15800,15800,15800,15800,0
|
|
20240409,153900,40740697760,15800,15800,15800,15800,0
|
|
20240409,153800,40740697760,15800,15800,15800,15800,0
|
|
20240409,153700,40740697760,15800,15800,15800,15800,0
|
|
20240409,153600,40740697760,15800,15800,15800,15800,0
|
|
20240409,153500,40740697760,15800,15800,15800,15800,0
|
|
20240409,153400,40740697760,15800,15800,15800,15800,0
|
|
20240409,153300,40740697760,15800,15800,15800,15800,0
|
|
20240409,153200,40740697760,15800,15800,15800,15800,0
|
|
20240409,153100,40740697760,15800,15800,15800,15800,0
|
|
20240409,153000,40740697760,15800,15800,15800,15800,94826
|
|
20240409,152900,39242446960,15800,15800,15800,15800,0
|
|
20240409,152800,39242446960,15800,15800,15800,15800,0
|
|
20240409,152700,39242446960,15800,15800,15800,15800,0
|
|
20240409,152600,39242446960,15800,15800,15800,15800,0
|
|
20240409,152500,39242446960,15800,15800,15800,15800,0
|
|
20240409,152400,39242446960,15800,15800,15800,15800,0
|
|
20240409,152300,39242446960,15800,15800,15800,15800,0
|
|
20240409,152200,39242446960,15800,15800,15800,15800,0
|
|
20240409,152100,39242446960,15800,15800,15800,15800,0
|
|
20240409,152000,39242446960,15800,15800,15800,15800,0
|
|
20240409,151900,39242446960,15800,15780,15800,15780,3667
|
|
20240409,151800,39184533720,15780,15790,15800,15780,3640
|
|
20240409,151700,39127059460,15790,15790,15800,15780,4050
|
|
20240409,151600,39063105820,15790,15790,15790,15770,4567
|
|
20240409,151500,38991006110,15790,15780,15790,15760,6172
|
|
20240409,151400,38893651580,15770,15790,15800,15770,4398
|
|
20240409,151300,38824246580,15790,15800,15810,15780,9729
|
|
20240409,151200,38670595410,15800,15800,15810,15790,6141
|
|
20240409,151100,38573527490,15800,15800,15810,15790,5023
|
|
20240409,151000,38494153720,15800,15820,15820,15800,5099
|
|
20240409,150900,38413528220,15820,15800,15820,15790,9253
|
|
20240409,150800,38267254140,15790,15790,15800,15790,3203
|
|
20240409,150700,38216655140,15780,15790,15800,15780,4400
|
|
20240409,150600,38147184990,15790,15780,15790,15770,4444
|
|
20240409,150500,38077056820,15780,15780,15780,15770,3421
|
|
20240409,150400,38023079970,15770,15770,15780,15770,3164
|
|
20240409,150300,37973160420,15780,15770,15790,15770,6977
|
|
20240409,150200,37863065170,15780,15770,15790,15770,4730
|
|
20240409,150100,37788416550,15770,15780,15800,15770,4414
|
|
20240409,150000,37718758360,15780,15780,15800,15760,4770
|
|
20240409,145900,37643492330,15770,15750,15790,15740,4677
|
|
20240409,145800,37569755900,15740,15790,15790,15740,11992
|
|
20240409,145700,37380544160,15780,15790,15790,15770,2735
|
|
20240409,145600,37337371600,15790,15790,15790,15770,4412
|
|
20240409,145500,37267742790,15780,15770,15780,15750,9144
|
|
20240409,145400,37123556120,15770,15760,15780,15750,7283
|
|
20240409,145300,37008739550,15750,15760,15760,15750,4167
|
|
20240409,145200,36943082410,15750,15760,15760,15750,3809
|
|
20240409,145100,36883068340,15750,15760,15760,15750,3055
|
|
20240409,145000,36834929750,15760,15750,15760,15750,3797
|
|
20240409,144900,36775099610,15750,15750,15760,15740,2865
|
|
20240409,144800,36729965330,15750,15750,15750,15730,4998
|
|
20240409,144700,36651284450,15750,15730,15750,15730,4370
|
|
20240409,144600,36582498370,15740,15740,15750,15730,4847
|
|
20240409,144500,36506191210,15740,15750,15760,15740,5799
|
|
20240409,144400,36414869470,15750,15770,15770,15740,7946
|
|
20240409,144300,36289663770,15760,15780,15790,15760,7269
|
|
20240409,144200,36174960450,15780,15790,15790,15780,2111
|
|
20240409,144100,36141633340,15800,15800,15810,15790,5047
|
|
20240409,144000,36061892040,15800,15800,15810,15790,3598
|
|
20240409,143900,36005031690,15800,15800,15810,15790,3284
|
|
20240409,143800,35953133280,15800,15800,15800,15780,3483
|
|
20240409,143700,35898124490,15790,15820,15820,15790,3947
|
|
20240409,143600,35835745220,15810,15800,15820,15790,3824
|
|
20240409,143500,35775303920,15800,15800,15800,15790,3411
|
|
20240409,143400,35721417730,15800,15800,15800,15790,3531
|
|
20240409,143300,35665636100,15800,15790,15800,15780,5043
|
|
20240409,143200,35585998930,15800,15790,15810,15790,3878
|
|
20240409,143100,35524725530,15790,15810,15810,15790,3691
|
|
20240409,143000,35466393160,15800,15810,15820,15780,4221
|
|
20240409,142900,35399687180,15810,15780,15810,15780,3819
|
|
20240409,142800,35339353100,15790,15810,15810,15780,3061
|
|
20240409,142700,35291018910,15810,15810,15820,15800,7210
|
|
20240409,142600,35177055080,15810,15830,15840,15810,5503
|
|
20240409,142500,35089964400,15820,15830,15850,15820,4812
|
|
20240409,142400,35013757170,15850,15830,15850,15820,4852
|
|
20240409,142300,34936928990,15830,15810,15830,15810,3686
|
|
20240409,142200,34878603210,15820,15800,15820,15800,4179
|
|
20240409,142100,34812522900,15800,15780,15810,15780,4618
|
|
20240409,142000,34739582310,15780,15790,15790,15780,3740
|
|
20240409,141900,34680541320,15780,15780,15790,15770,3942
|
|
20240409,141800,34618335950,15780,15790,15800,15770,4657
|
|
20240409,141700,34544822590,15790,15800,15800,15770,3292
|
|
20240409,141600,34492847830,15790,15780,15800,15770,3627
|
|
20240409,141500,34435600200,15780,15790,15790,15770,3839
|
|
20240409,141400,34375015980,15790,15780,15790,15770,5348
|
|
20240409,141300,34290630090,15800,15810,15810,15780,6026
|
|
20240409,141200,34195457500,15820,15810,15820,15790,4192
|
|
20240409,141100,34129197910,15810,15820,15830,15800,3769
|
|
20240409,141000,34069587020,15800,15820,15830,15800,6249
|
|
20240409,140900,33970740140,15810,15800,15830,15800,3634
|
|
20240409,140800,33913267540,15800,15820,15830,15790,8575
|
|
20240409,140700,33777737230,15830,15840,15840,15820,3972
|
|
20240409,140600,33714866820,15830,15830,15850,15820,4922
|
|
20240409,140500,33636927940,15840,15870,15870,15840,5301
|
|
20240409,140400,33552902720,15860,15870,15880,15860,3244
|
|
20240409,140300,33501405620,15880,15860,15880,15850,3044
|
|
20240409,140200,33453116890,15860,15870,15870,15830,6614
|
|
20240409,140100,33348260860,15870,15890,15890,15870,7310
|
|
20240409,140000,33232157430,15890,15900,15910,15870,4834
|
|
20240409,135900,33155328900,15910,15930,15930,15890,5532
|
|
20240409,135800,33067323360,15930,15940,15950,15920,9904
|
|
20240409,135700,32909433830,15940,15940,15950,15930,10541
|
|
20240409,135600,32741414170,15930,15890,15940,15890,35242
|
|
20240409,135500,32180576070,15900,15870,15900,15870,16051
|
|
20240409,135400,31925654810,15870,15850,15870,15850,4756
|
|
20240409,135300,31850181710,15850,15840,15870,15840,10312
|
|
20240409,135200,31686678600,15850,15830,15850,15820,5479
|
|
20240409,135100,31599906160,15820,15820,15830,15820,3277
|
|
20240409,135000,31548032870,15830,15830,15830,15820,2151
|
|
20240409,134900,31513990140,15830,15830,15830,15820,3137
|
|
20240409,134800,31464341010,15830,15830,15840,15810,5338
|
|
20240409,134700,31379872470,15830,15830,15840,15820,4097
|
|
20240409,134600,31315002620,15840,15850,15850,15830,4943
|
|
20240409,134500,31236698990,15840,15850,15850,15840,4752
|
|
20240409,134400,31161391840,15850,15840,15850,15840,3953
|
|
20240409,134300,31098749350,15830,15840,15840,15830,1950
|
|
20240409,134200,31067863180,15840,15840,15850,15830,4130
|
|
20240409,134100,31002439510,15840,15830,15840,15830,2497
|
|
20240409,134000,30962889810,15840,15840,15840,15830,2139
|
|
20240409,133900,30929014670,15840,15840,15840,15830,2121
|
|
20240409,133800,30895419890,15840,15840,15840,15830,2657
|
|
20240409,133700,30853336130,15840,15840,15840,15830,1985
|
|
20240409,133600,30821902310,15830,15830,15840,15830,1735
|
|
20240409,133500,30794422560,15840,15830,15840,15820,2245
|
|
20240409,133400,30758876890,15830,15820,15830,15810,4147
|
|
20240409,133300,30693258620,15820,15810,15820,15800,2231
|
|
20240409,133200,30657979100,15810,15810,15810,15800,1947
|
|
20240409,133100,30627201900,15800,15820,15830,15800,5770
|
|
20240409,133000,30535944670,15820,15830,15830,15820,2365
|
|
20240409,132900,30498517790,15820,15820,15830,15820,1223
|
|
20240409,132800,30479160600,15830,15830,15830,15820,1743
|
|
20240409,132700,30451575230,15820,15830,15840,15820,2736
|
|
20240409,132600,30408261650,15830,15830,15850,15830,3078
|
|
20240409,132500,30359514640,15840,15840,15840,15830,1947
|
|
20240409,132400,30328676300,15840,15850,15850,15830,3486
|
|
20240409,132300,30273449290,15840,15850,15850,15840,1410
|
|
20240409,132200,30251103550,15850,15850,15850,15840,4456
|
|
20240409,132100,30180482020,15840,15850,15850,15840,3469
|
|
20240409,132000,30125508460,15850,15850,15850,15840,3437
|
|
20240409,131900,30071032190,15850,15850,15850,15840,2582
|
|
20240409,131800,30030109680,15850,15850,15850,15840,2565
|
|
20240409,131700,29989456250,15850,15840,15850,15840,2927
|
|
20240409,131600,29943070460,15840,15820,15850,15820,3757
|
|
20240409,131500,29883573900,15830,15810,15830,15800,2658
|
|
20240409,131400,29841531480,15810,15800,15810,15800,2029
|
|
20240409,131300,29809456820,15810,15810,15810,15800,2227
|
|
20240409,131200,29774249830,15800,15810,15810,15800,3234
|
|
20240409,131100,29723131490,15810,15800,15810,15800,3452
|
|
20240409,131000,29668557800,15800,15800,15800,15790,3210
|
|
20240409,130900,29617840860,15800,15800,15800,15790,1489
|
|
20240409,130800,29594315160,15800,15790,15800,15780,1269
|
|
20240409,130700,29574273610,15790,15780,15790,15780,1573
|
|
20240409,130600,29549436040,15790,15770,15790,15760,3059
|
|
20240409,130500,29501171280,15770,15750,15770,15750,10380
|
|
20240409,130400,29337599420,15760,15760,15760,15750,4128
|
|
20240409,130300,29272566830,15760,15760,15760,15750,1579
|
|
20240409,130200,29247686500,15760,15760,15760,15750,1568
|
|
20240409,130100,29222979210,15760,15760,15760,15740,4574
|
|
20240409,130000,29150931330,15750,15760,15770,15750,4323
|
|
20240409,125900,29082816340,15760,15760,15770,15750,3316
|
|
20240409,125800,29030556220,15760,15770,15770,15750,5461
|
|
20240409,125700,28944500520,15770,15770,15780,15760,7694
|
|
20240409,125600,28823150870,15770,15780,15790,15770,5109
|
|
20240409,125500,28742530480,15790,15800,15820,15790,4586
|
|
20240409,125400,28670082320,15810,15830,15830,15810,9521
|
|
20240409,125300,28519495110,15830,15830,15830,15820,975
|
|
20240409,125200,28504062540,15820,15830,15840,15820,2713
|
|
20240409,125100,28461112060,15840,15850,15850,15830,2099
|
|
20240409,125000,28427862390,15850,15850,15850,15840,4416
|
|
20240409,124900,28357888120,15850,15850,15850,15840,3082
|
|
20240409,124800,28309043910,15850,15840,15850,15830,3507
|
|
20240409,124700,28253492150,15840,15840,15840,15830,2590
|
|
20240409,124600,28212473020,15840,15840,15840,15820,1297
|
|
20240409,124500,28191941180,15830,15850,15850,15830,9735
|
|
20240409,124400,28037769100,15840,15850,15850,15840,3174
|
|
20240409,124300,27987472680,15850,15850,15850,15840,3518
|
|
20240409,124200,27931730800,15850,15840,15850,15830,3543
|
|
20240409,124100,27875610030,15840,15830,15840,15830,2783
|
|
20240409,124000,27831534030,15830,15830,15830,15820,2623
|
|
20240409,123900,27790017400,15830,15820,15830,15810,2490
|
|
20240409,123800,27750618140,15820,15820,15820,15810,1992
|
|
20240409,123700,27719108700,15820,15810,15820,15810,2819
|
|
20240409,123600,27674533180,15810,15810,15810,15800,1720
|
|
20240409,123500,27647340460,15810,15810,15810,15800,3437
|
|
20240409,123400,27593015050,15810,15800,15810,15790,3498
|
|
20240409,123300,27537733460,15800,15800,15800,15800,962
|
|
20240409,123200,27522533860,15800,15830,15830,15790,5893
|
|
20240409,123100,27429394100,15820,15820,15830,15820,2390
|
|
20240409,123000,27391573480,15830,15830,15830,15820,2281
|
|
20240409,122900,27355479710,15820,15830,15830,15820,2497
|
|
20240409,122800,27315957950,15830,15830,15830,15820,3187
|
|
20240409,122700,27265523360,15830,15830,15830,15820,1842
|
|
20240409,122600,27236370260,15830,15840,15840,15820,3020
|
|
20240409,122500,27188554080,15840,15830,15840,15820,6242
|
|
20240409,122400,27089728820,15830,15830,15830,15820,3272
|
|
20240409,122300,27037948430,15830,15830,15830,15810,2044
|
|
20240409,122200,27005610090,15830,15810,15830,15810,3029
|
|
20240409,122100,26957694370,15800,15800,15800,15790,6899
|
|
20240409,122000,26848691520,15800,15800,15800,15790,2601
|
|
20240409,121900,26807602580,15800,15800,15800,15790,3128
|
|
20240409,121800,26758186890,15800,15790,15800,15790,2441
|
|
20240409,121700,26719622990,15800,15790,15800,15790,990
|
|
20240409,121600,26703981470,15800,15790,15800,15790,1656
|
|
20240409,121500,26677821560,15790,15790,15790,15780,1826
|
|
20240409,121400,26648991980,15780,15790,15790,15780,1743
|
|
20240409,121300,26621475760,15780,15790,15790,15770,1804
|
|
20240409,121200,26593005170,15780,15790,15800,15780,2727
|
|
20240409,121100,26549940010,15790,15790,15800,15780,1198
|
|
20240409,121000,26531026290,15790,15800,15800,15790,3032
|
|
20240409,120900,26483132490,15800,15790,15800,15790,4081
|
|
20240409,120800,26418689860,15790,15780,15790,15780,3097
|
|
20240409,120700,26369805670,15770,15780,15780,15760,3235
|
|
20240409,120600,26318763450,15790,15770,15790,15770,1206
|
|
20240409,120500,26299732200,15780,15780,15790,15770,2857
|
|
20240409,120400,26254636130,15780,15790,15790,15780,3382
|
|
20240409,120300,26201250280,15790,15770,15790,15760,3720
|
|
20240409,120200,26142554420,15770,15760,15770,15760,2558
|
|
20240409,120100,26102214900,15770,15770,15780,15760,2527
|
|
20240409,120000,26062360670,15770,15760,15780,15750,2355
|
|
20240409,115900,26025233660,15760,15740,15760,15740,4735
|
|
20240409,115800,25950659040,15750,15750,15750,15740,1902
|
|
20240409,115700,25920705950,15750,15750,15750,15740,2323
|
|
20240409,115600,25884125170,15740,15760,15760,15740,2001
|
|
20240409,115500,25852603320,15760,15740,15760,15740,2899
|
|
20240409,115400,25806939630,15750,15740,15750,15740,1621
|
|
20240409,115300,25781409900,15740,15740,15750,15740,1762
|
|
20240409,115200,25753669360,15740,15750,15750,15730,3417
|
|
20240409,115100,25699908310,15750,15740,15750,15720,5308
|
|
20240409,115000,25616411250,15740,15770,15770,15720,1443
|
|
20240409,114900,25593675000,15770,15770,15770,15710,2333
|
|
20240409,114800,25556936090,15770,15740,15770,15700,10525
|
|
20240409,114700,25391304530,15740,15760,15760,15740,2699
|
|
20240409,114600,25348785090,15760,15770,15780,15750,3867
|
|
20240409,114500,25287823960,15780,15770,15780,15760,2677
|
|
20240409,114400,25245609080,15760,15780,15790,15760,2371
|
|
20240409,114300,25208199590,15780,15770,15790,15760,1781
|
|
20240409,114200,25180101180,15770,15790,15800,15770,2927
|
|
20240409,114100,25133878820,15790,15800,15810,15780,2686
|
|
20240409,114000,25091446730,15810,15810,15820,15800,2524
|
|
20240409,113900,25051548040,15810,15820,15820,15810,1424
|
|
20240409,113800,25029025790,15820,15830,15830,15810,3019
|
|
20240409,113700,24981272310,15820,15820,15830,15810,3468
|
|
20240409,113600,24926414940,15820,15820,15830,15810,1233
|
|
20240409,113500,24906905440,15820,15820,15820,15810,3314
|
|
20240409,113400,24854496130,15820,15820,15830,15810,2902
|
|
20240409,113300,24808581940,15820,15820,15830,15810,3749
|
|
20240409,113200,24749264840,15830,15820,15830,15820,3207
|
|
20240409,113100,24698507650,15820,15800,15820,15800,2479
|
|
20240409,113000,24659313800,15800,15800,15800,15770,4396
|
|
20240409,112900,24589889620,15800,15790,15800,15780,1905
|
|
20240409,112800,24559809540,15790,15790,15790,15780,1553
|
|
20240409,112700,24535293950,15790,15780,15790,15760,7467
|
|
20240409,112600,24417537510,15780,15780,15780,15770,1211
|
|
20240409,112500,24398430790,15770,15750,15780,15740,4399
|
|
20240409,112400,24329101590,15760,15750,15760,15750,3919
|
|
20240409,112300,24267361400,15760,15770,15770,15760,4744
|
|
20240409,112200,24192588690,15760,15770,15770,15760,2821
|
|
20240409,112100,24148113210,15770,15770,15770,15760,2387
|
|
20240409,112000,24110478900,15770,15760,15780,15760,2087
|
|
20240409,111900,24077564670,15760,15790,15790,15760,2000
|
|
20240409,111800,24046010140,15790,15770,15790,15770,2232
|
|
20240409,111700,24010794700,15770,15780,15780,15770,4975
|
|
20240409,111600,23932314510,15780,15780,15790,15750,4440
|
|
20240409,111500,23862286740,15790,15790,15800,15760,8015
|
|
20240409,111400,23735762620,15800,15820,15830,15800,2039
|
|
20240409,111300,23703528690,15830,15840,15840,15820,3401
|
|
20240409,111200,23649680600,15840,15830,15840,15830,3075
|
|
20240409,111100,23600981610,15840,15790,15840,15790,10839
|
|
20240409,111000,23429582810,15790,15810,15810,15790,4464
|
|
20240409,110900,23359070750,15810,15820,15820,15800,3636
|
|
20240409,110800,23301585240,15810,15810,15820,15800,2359
|
|
20240409,110700,23264279890,15820,15820,15840,15790,3991
|
|
20240409,110600,23201115520,15830,15840,15840,15740,8195
|
|
20240409,110500,23071499220,15840,15820,15840,15700,13981
|
|
20240409,110400,22850950630,15830,15810,15840,15800,5411
|
|
20240409,110300,22765356240,15800,15860,15860,15790,11619
|
|
20240409,110200,22581620710,15860,15880,15880,15840,5356
|
|
20240409,110100,22496677190,15880,15880,15880,15870,2258
|
|
20240409,110000,22460829580,15880,15890,15900,15880,7686
|
|
20240409,105900,22338703000,15890,15890,15890,15870,4928
|
|
20240409,105800,22260429530,15890,15890,15900,15880,5663
|
|
20240409,105700,22170411160,15900,15890,15900,15870,7758
|
|
20240409,105600,22047156050,15890,15880,15890,15870,3605
|
|
20240409,105500,21989910750,15880,15870,15880,15860,2469
|
|
20240409,105400,21950718290,15870,15860,15880,15850,6533
|
|
20240409,105300,21847060130,15860,15860,15870,15850,2603
|
|
20240409,105200,21805771660,15860,15850,15860,15840,3840
|
|
20240409,105100,21744888920,15850,15890,15890,15840,6677
|
|
20240409,105000,21638992710,15890,15890,15890,15860,6979
|
|
20240409,104900,21528156880,15880,15860,15890,15860,7449
|
|
20240409,104800,21409876500,15860,15860,15860,15850,2425
|
|
20240409,104700,21371421040,15850,15840,15860,15820,3885
|
|
20240409,104600,21309871220,15830,15810,15840,15800,5636
|
|
20240409,104500,21220711380,15810,15800,15820,15780,7075
|
|
20240409,104400,21108903390,15800,15780,15800,15750,11665
|
|
20240409,104300,20924873930,15790,15810,15820,15790,11752
|
|
20240409,104200,20739180550,15810,15850,15870,15790,11158
|
|
20240409,104100,20562747000,15830,15900,15900,15810,16830
|
|
20240409,104000,20295759900,15900,15900,15900,15890,6865
|
|
20240409,103900,20186640720,15900,15900,15910,15880,7990
|
|
20240409,103800,20059599620,15900,15870,15920,15830,11195
|
|
20240409,103700,19881798620,15860,15970,15980,15860,33487
|
|
20240409,103600,19348370020,15970,15960,15970,15960,11527
|
|
20240409,103500,19164319440,15960,15950,15970,15940,18824
|
|
20240409,103400,18864056360,15950,15940,15950,15930,5994
|
|
20240409,103300,18768505740,15940,15930,15940,15920,6091
|
|
20240409,103200,18671480920,15920,15930,15930,15920,9385
|
|
20240409,103100,18522019610,15920,15930,15930,15920,5681
|
|
20240409,103000,18431535570,15920,15890,15940,15880,9349
|
|
20240409,102900,18282890430,15890,15960,15970,15880,13672
|
|
20240409,102800,18065136940,15950,15960,15970,15950,23230
|
|
20240409,102700,17694432740,15960,15920,15960,15910,17130
|
|
20240409,102600,17421455960,15930,15900,15930,15860,31407
|
|
20240409,102500,16921826900,15910,15830,15920,15830,68586
|
|
20240409,102400,15833304070,15840,15820,15840,15810,21364
|
|
20240409,102300,15495151880,15810,15780,15820,15770,8792
|
|
20240409,102200,15356223980,15780,15800,15800,15770,10628
|
|
20240409,102100,15188421130,15790,15770,15810,15770,22627
|
|
20240409,102000,14831068500,15770,15740,15770,15740,11981
|
|
20240409,101900,14642326940,15740,15740,15740,15730,2447
|
|
20240409,101800,14603821950,15740,15730,15740,15720,5770
|
|
20240409,101700,14513066500,15730,15710,15730,15700,7271
|
|
20240409,101600,14398783340,15710,15750,15770,15710,6435
|
|
20240409,101500,14297532440,15750,15770,15790,15740,8013
|
|
20240409,101400,14171138680,15780,15780,15790,15770,5933
|
|
20240409,101300,14077510300,15790,15780,15790,15770,5762
|
|
20240409,101200,13986584360,15780,15790,15800,15770,6853
|
|
20240409,101100,13878388870,15790,15800,15810,15780,14046
|
|
20240409,101000,13656529120,15800,15730,15800,15730,55338
|
|
20240409,100900,12783981950,15740,15740,15740,15730,7511
|
|
20240409,100800,12665803990,15730,15720,15740,15710,5651
|
|
20240409,100700,12576942880,15720,15720,15730,15700,5943
|
|
20240409,100600,12483536030,15720,15740,15740,15710,10279
|
|
20240409,100500,12321888890,15740,15720,15760,15710,24848
|
|
20240409,100400,11930844280,15720,15690,15720,15680,31647
|
|
20240409,100300,11434036170,15690,15690,15690,15680,6900
|
|
20240409,100200,11325789700,15690,15670,15690,15650,10772
|
|
20240409,100100,11156925160,15670,15640,15670,15640,9981
|
|
20240409,100000,11000654360,15640,15640,15650,15630,4369
|
|
20240409,095900,10932309100,15640,15650,15660,15630,3975
|
|
20240409,095800,10870119340,15650,15660,15660,15640,4508
|
|
20240409,095700,10799558410,15660,15660,15670,15650,4917
|
|
20240409,095600,10722559920,15660,15660,15670,15660,8772
|
|
20240409,095500,10585154840,15650,15620,15660,15610,19224
|
|
20240409,095400,10284506800,15610,15630,15630,15610,3600
|
|
20240409,095300,10228268640,15620,15600,15620,15590,11521
|
|
20240409,095200,10048537060,15600,15600,15610,15590,3532
|
|
20240409,095100,9993433980,15600,15590,15600,15580,5110
|
|
20240409,095000,9913742790,15590,15580,15600,15580,6457
|
|
20240409,094900,9813062290,15580,15600,15600,15580,12406
|
|
20240409,094800,9619693530,15590,15630,15640,15590,6081
|
|
20240409,094700,9524771610,15630,15660,15660,15630,10234
|
|
20240409,094600,9364617800,15660,15610,15660,15610,23624
|
|
20240409,094500,8995165470,15600,15600,15610,15590,8813
|
|
20240409,094400,8857685580,15600,15590,15600,15580,5377
|
|
20240409,094300,8773833760,15580,15590,15600,15580,7162
|
|
20240409,094200,8662183470,15580,15600,15600,15580,5238
|
|
20240409,094100,8580546020,15590,15580,15590,15570,7970
|
|
20240409,094000,8456337460,15570,15590,15600,15570,4707
|
|
20240409,093900,8382990410,15590,15620,15620,15590,10951
|
|
20240409,093800,8212034890,15620,15590,15630,15580,23956
|
|
20240409,093700,7838128540,15570,15570,15590,15550,11412
|
|
20240409,093600,7660350920,15550,15580,15590,15550,8071
|
|
20240409,093500,7534653820,15570,15570,15590,15570,6208
|
|
20240409,093400,7437914740,15580,15580,15580,15570,7526
|
|
20240409,093300,7320690160,15570,15570,15600,15560,29636
|
|
20240409,093200,6858879600,15560,15550,15570,15540,9156
|
|
20240409,093100,6716467820,15550,15530,15550,15520,15466
|
|
20240409,093000,6476192840,15530,15510,15530,15510,6535
|
|
20240409,092900,6374759430,15510,15510,15520,15500,9285
|
|
20240409,092800,6230712420,15520,15520,15520,15500,5822
|
|
20240409,092700,6140394980,15510,15490,15520,15490,9006
|
|
20240409,092600,6000736870,15490,15490,15500,15480,5768
|
|
20240409,092500,5911388750,15490,15490,15500,15480,16438
|
|
20240409,092400,5656732860,15490,15500,15500,15480,5488
|
|
20240409,092300,5571704740,15500,15480,15500,15470,12923
|
|
20240409,092200,5371614300,15470,15470,15480,15460,6775
|
|
20240409,092100,5266770830,15470,15470,15480,15460,8767
|
|
20240409,092000,5131106060,15470,15470,15480,15460,4446
|
|
20240409,091900,5062318620,15470,15470,15480,15450,6001
|
|
20240409,091800,4969512790,15460,15460,15460,15450,4172
|
|
20240409,091700,4905030370,15460,15470,15480,15450,5856
|
|
20240409,091600,4814476890,15480,15490,15490,15470,6478
|
|
20240409,091500,4714167390,15500,15490,15510,15480,11182
|
|
20240409,091400,4540915320,15490,15380,15520,15380,97114
|
|
20240409,091300,3039716860,15380,15410,15420,15380,7971
|
|
20240409,091200,2916974430,15410,15390,15410,15380,13171
|
|
20240409,091100,2714205180,15380,15360,15390,15360,11028
|
|
20240409,091000,2544681590,15360,15400,15410,15360,15587
|
|
20240409,090900,2304788050,15400,15360,15400,15360,12298
|
|
20240409,090800,2115635340,15370,15330,15370,15320,13041
|
|
20240409,090700,1915499740,15330,15290,15340,15290,13567
|
|
20240409,090600,1707620080,15290,15280,15300,15270,10416
|
|
20240409,090500,1548385990,15280,15260,15280,15240,8852
|
|
20240409,090400,1413251140,15230,15240,15260,15220,12116
|
|
20240409,090300,1228613200,15240,15200,15290,15190,14385
|
|
20240409,090200,1009369150,15200,15220,15240,15160,10114
|
|
20240409,090100,855610520,15210,15240,15250,15200,6404
|
|
20240409,090000,758154500,15240,15080,15250,15080,47519
|