594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185100,18592940930,15480,15480,15480,15480,62780
|
|
20240415,185000,18592940930,15480,15480,15480,15480,0
|
|
20240415,184900,18592940930,15480,15480,15480,15480,0
|
|
20240415,184800,18592940930,15480,15480,15480,15480,0
|
|
20240415,184700,18592940930,15480,15480,15480,15480,0
|
|
20240415,184600,18592940930,15480,15480,15480,15480,0
|
|
20240415,184500,18592940930,15480,15480,15480,15480,0
|
|
20240415,184400,18592940930,15480,15480,15480,15480,0
|
|
20240415,184300,18592940930,15480,15480,15480,15480,0
|
|
20240415,184200,18592940930,15480,15480,15480,15480,0
|
|
20240415,184100,18592940930,15480,15480,15480,15480,0
|
|
20240415,184000,18592940930,15480,15480,15480,15480,0
|
|
20240415,183900,18592940930,15480,15480,15480,15480,0
|
|
20240415,183800,18592940930,15480,15480,15480,15480,0
|
|
20240415,183700,18592940930,15480,15480,15480,15480,0
|
|
20240415,183600,18592940930,15480,15480,15480,15480,0
|
|
20240415,183500,18592940930,15480,15480,15480,15480,0
|
|
20240415,183400,18592940930,15480,15480,15480,15480,0
|
|
20240415,183300,18592940930,15480,15480,15480,15480,0
|
|
20240415,183200,18592940930,15480,15480,15480,15480,0
|
|
20240415,183100,18592940930,15480,15480,15480,15480,0
|
|
20240415,183000,18592940930,15480,15480,15480,15480,0
|
|
20240415,182900,18592940930,15480,15480,15480,15480,0
|
|
20240415,182800,18592940930,15480,15480,15480,15480,0
|
|
20240415,182700,18592940930,15480,15480,15480,15480,0
|
|
20240415,182600,18592940930,15480,15480,15480,15480,0
|
|
20240415,182500,18592940930,15480,15480,15480,15480,0
|
|
20240415,182400,18592940930,15480,15480,15480,15480,0
|
|
20240415,182300,18592940930,15480,15480,15480,15480,0
|
|
20240415,182200,18592940930,15480,15480,15480,15480,0
|
|
20240415,182100,18592940930,15480,15480,15480,15480,62780
|
|
20240415,182000,18592940930,15480,15480,15480,15480,0
|
|
20240415,181900,18592940930,15480,15480,15480,15480,0
|
|
20240415,181800,18592940930,15480,15480,15480,15480,0
|
|
20240415,181700,18592940930,15480,15480,15480,15480,0
|
|
20240415,181600,18592940930,15480,15480,15480,15480,0
|
|
20240415,181500,18592940930,15480,15480,15480,15480,0
|
|
20240415,181400,18592940930,15480,15480,15480,15480,0
|
|
20240415,181300,18592940930,15480,15480,15480,15480,0
|
|
20240415,181200,18592940930,15480,15480,15480,15480,0
|
|
20240415,181100,18592940930,15480,15480,15480,15480,0
|
|
20240415,181000,18592940930,15480,15480,15480,15480,0
|
|
20240415,180900,18592940930,15480,15480,15480,15480,0
|
|
20240415,180800,18592940930,15480,15480,15480,15480,0
|
|
20240415,180700,18592940930,15480,15480,15480,15480,0
|
|
20240415,180600,18592940930,15480,15480,15480,15480,0
|
|
20240415,180500,18592940930,15480,15480,15480,15480,0
|
|
20240415,180400,18592940930,15480,15480,15480,15480,0
|
|
20240415,180300,18592940930,15480,15480,15480,15480,0
|
|
20240415,180200,18592940930,15480,15480,15480,15480,0
|
|
20240415,180100,18592940930,15480,15480,15480,15480,0
|
|
20240415,180000,18592940930,15480,15480,15480,15480,0
|
|
20240415,175900,18592940930,15480,15480,15480,15480,0
|
|
20240415,175800,18592940930,15480,15480,15480,15480,0
|
|
20240415,175700,18592940930,15480,15480,15480,15480,0
|
|
20240415,175600,18592940930,15480,15480,15480,15480,0
|
|
20240415,175500,18592940930,15480,15480,15480,15480,0
|
|
20240415,175400,18592940930,15480,15480,15480,15480,0
|
|
20240415,175300,18592940930,15480,15480,15480,15480,0
|
|
20240415,175200,18592940930,15480,15480,15480,15480,0
|
|
20240415,175100,18592940930,15480,15480,15480,15480,62780
|
|
20240415,175000,18592940930,15480,15480,15480,15480,0
|
|
20240415,174900,18592940930,15480,15480,15480,15480,0
|
|
20240415,174800,18592940930,15480,15480,15480,15480,0
|
|
20240415,174700,18592940930,15480,15480,15480,15480,0
|
|
20240415,174600,18592940930,15480,15480,15480,15480,0
|
|
20240415,174500,18592940930,15480,15480,15480,15480,0
|
|
20240415,174400,18592940930,15480,15480,15480,15480,0
|
|
20240415,174300,18592940930,15480,15480,15480,15480,0
|
|
20240415,174200,18592940930,15480,15480,15480,15480,0
|
|
20240415,174100,18592940930,15480,15480,15480,15480,0
|
|
20240415,174000,18592940930,15480,15480,15480,15480,0
|
|
20240415,173900,18592940930,15480,15480,15480,15480,0
|
|
20240415,173800,18592940930,15480,15480,15480,15480,0
|
|
20240415,173700,18592940930,15480,15480,15480,15480,0
|
|
20240415,173600,18592940930,15480,15480,15480,15480,0
|
|
20240415,173500,18592940930,15480,15480,15480,15480,0
|
|
20240415,173400,18592940930,15480,15480,15480,15480,0
|
|
20240415,173300,18592940930,15480,15480,15480,15480,0
|
|
20240415,173200,18592940930,15480,15480,15480,15480,0
|
|
20240415,173100,18592940930,15480,15480,15480,15480,0
|
|
20240415,173000,18592940930,15480,15480,15480,15480,0
|
|
20240415,172900,18592940930,15480,15480,15480,15480,0
|
|
20240415,172800,18592940930,15480,15480,15480,15480,0
|
|
20240415,172700,18592940930,15480,15480,15480,15480,0
|
|
20240415,172600,18592940930,15480,15480,15480,15480,0
|
|
20240415,172500,18592940930,15480,15480,15480,15480,0
|
|
20240415,172400,18592940930,15480,15480,15480,15480,0
|
|
20240415,172300,18592940930,15480,15480,15480,15480,0
|
|
20240415,172200,18592940930,15480,15480,15480,15480,0
|
|
20240415,172100,18592940930,15480,15480,15480,15480,62780
|
|
20240415,172000,18592940930,15480,15480,15480,15480,0
|
|
20240415,171900,18592940930,15480,15480,15480,15480,0
|
|
20240415,171800,18592940930,15480,15480,15480,15480,0
|
|
20240415,171700,18592940930,15480,15480,15480,15480,0
|
|
20240415,171600,18592940930,15480,15480,15480,15480,0
|
|
20240415,171500,18592940930,15480,15480,15480,15480,0
|
|
20240415,171400,18592940930,15480,15480,15480,15480,0
|
|
20240415,171300,18592940930,15480,15480,15480,15480,0
|
|
20240415,171200,18592940930,15480,15480,15480,15480,0
|
|
20240415,171100,18592940930,15480,15480,15480,15480,0
|
|
20240415,171000,18592940930,15480,15480,15480,15480,0
|
|
20240415,170900,18592940930,15480,15480,15480,15480,0
|
|
20240415,170800,18592940930,15480,15480,15480,15480,0
|
|
20240415,170700,18592940930,15480,15480,15480,15480,0
|
|
20240415,170600,18592940930,15480,15480,15480,15480,0
|
|
20240415,170500,18592940930,15480,15480,15480,15480,0
|
|
20240415,170400,18592940930,15480,15480,15480,15480,0
|
|
20240415,170300,18592940930,15480,15480,15480,15480,0
|
|
20240415,170200,18592940930,15480,15480,15480,15480,0
|
|
20240415,170100,18592940930,15480,15480,15480,15480,0
|
|
20240415,170000,18592940930,15480,15480,15480,15480,0
|
|
20240415,165900,18592940930,15480,15480,15480,15480,0
|
|
20240415,165800,18592940930,15480,15480,15480,15480,0
|
|
20240415,165700,18592940930,15480,15480,15480,15480,0
|
|
20240415,165600,18592940930,15480,15480,15480,15480,0
|
|
20240415,165500,18592940930,15480,15480,15480,15480,0
|
|
20240415,165400,18592940930,15480,15480,15480,15480,0
|
|
20240415,165300,18592940930,15480,15480,15480,15480,0
|
|
20240415,165200,18592940930,15480,15480,15480,15480,0
|
|
20240415,165100,18592940930,15480,15480,15480,15480,62780
|
|
20240415,165000,18592940930,15480,15480,15480,15480,0
|
|
20240415,164900,18592940930,15480,15480,15480,15480,0
|
|
20240415,164800,18592940930,15480,15480,15480,15480,0
|
|
20240415,164700,18592940930,15480,15480,15480,15480,0
|
|
20240415,164600,18592940930,15480,15480,15480,15480,0
|
|
20240415,164500,18592940930,15480,15480,15480,15480,0
|
|
20240415,164400,18592940930,15480,15480,15480,15480,0
|
|
20240415,164300,18592940930,15480,15480,15480,15480,0
|
|
20240415,164200,18592940930,15480,15480,15480,15480,0
|
|
20240415,164100,18592940930,15480,15480,15480,15480,0
|
|
20240415,164000,18592940930,15480,15480,15480,15480,0
|
|
20240415,163900,18592940930,15480,15480,15480,15480,0
|
|
20240415,163800,18592940930,15480,15480,15480,15480,0
|
|
20240415,163700,18592940930,15480,15480,15480,15480,0
|
|
20240415,163600,18592940930,15480,15480,15480,15480,0
|
|
20240415,163500,18592940930,15480,15480,15480,15480,0
|
|
20240415,163400,18592940930,15480,15480,15480,15480,0
|
|
20240415,163300,18592940930,15480,15480,15480,15480,0
|
|
20240415,163200,18592940930,15480,15480,15480,15480,0
|
|
20240415,163100,18592940930,15480,15480,15480,15480,0
|
|
20240415,163000,18592940930,15480,15480,15480,15480,0
|
|
20240415,162900,18592940930,15480,15480,15480,15480,0
|
|
20240415,162800,18592940930,15480,15480,15480,15480,0
|
|
20240415,162700,18592940930,15480,15480,15480,15480,0
|
|
20240415,162600,18592940930,15480,15480,15480,15480,0
|
|
20240415,162500,18592940930,15480,15480,15480,15480,0
|
|
20240415,162400,18592940930,15480,15480,15480,15480,0
|
|
20240415,162300,18592940930,15480,15480,15480,15480,0
|
|
20240415,162200,18592940930,15480,15480,15480,15480,0
|
|
20240415,162100,18592940930,15480,15480,15480,15480,62780
|
|
20240415,162000,18592940930,15480,15480,15480,15480,0
|
|
20240415,161900,18592940930,15480,15480,15480,15480,0
|
|
20240415,161800,18592940930,15480,15480,15480,15480,0
|
|
20240415,161700,18592940930,15480,15480,15480,15480,0
|
|
20240415,161600,18592940930,15480,15480,15480,15480,0
|
|
20240415,161500,18592940930,15480,15480,15480,15480,0
|
|
20240415,161400,18592940930,15480,15480,15480,15480,0
|
|
20240415,161300,18592940930,15480,15480,15480,15480,0
|
|
20240415,161200,18592940930,15480,15480,15480,15480,0
|
|
20240415,161100,18592940930,15480,15480,15480,15480,0
|
|
20240415,161000,18592940930,15480,15480,15480,15480,0
|
|
20240415,160900,18592940930,15480,15480,15480,15480,0
|
|
20240415,160800,18592940930,15480,15480,15480,15480,0
|
|
20240415,160700,18592940930,15480,15480,15480,15480,0
|
|
20240415,160600,18592940930,15480,15480,15480,15480,0
|
|
20240415,160500,18592940930,15480,15480,15480,15480,0
|
|
20240415,160400,18592940930,15480,15480,15480,15480,0
|
|
20240415,160300,18592940930,15480,15480,15480,15480,0
|
|
20240415,160200,18592940930,15480,15480,15480,15480,0
|
|
20240415,160100,18592940930,15480,15480,15480,15480,0
|
|
20240415,160000,18592940930,15480,15480,15480,15480,0
|
|
20240415,155900,18592940930,15480,15480,15480,15480,0
|
|
20240415,155800,18592940930,15480,15480,15480,15480,0
|
|
20240415,155700,18592940930,15480,15480,15480,15480,0
|
|
20240415,155600,18592940930,15480,15480,15480,15480,0
|
|
20240415,155500,18592940930,15480,15480,15480,15480,0
|
|
20240415,155400,18592940930,15480,15480,15480,15480,0
|
|
20240415,155300,18592940930,15480,15480,15480,15480,0
|
|
20240415,155200,18592940930,15480,15480,15480,15480,0
|
|
20240415,155100,18592940930,15480,15480,15480,15480,62780
|
|
20240415,155000,18592940930,15480,15480,15480,15480,0
|
|
20240415,154900,18592940930,15480,15480,15480,15480,0
|
|
20240415,154800,18592940930,15480,15480,15480,15480,0
|
|
20240415,154700,18592940930,15480,15480,15480,15480,0
|
|
20240415,154600,18592940930,15480,15480,15480,15480,0
|
|
20240415,154500,18592940930,15480,15480,15480,15480,0
|
|
20240415,154400,18592940930,15480,15480,15480,15480,0
|
|
20240415,154300,18592940930,15480,15480,15480,15480,0
|
|
20240415,154200,18592940930,15480,15480,15480,15480,0
|
|
20240415,154100,18592940930,15480,15480,15480,15480,0
|
|
20240415,154000,18592940930,15480,15480,15480,15480,0
|
|
20240415,153900,18592940930,15480,15480,15480,15480,0
|
|
20240415,153800,18592940930,15480,15480,15480,15480,0
|
|
20240415,153700,18592940930,15480,15480,15480,15480,0
|
|
20240415,153600,18592940930,15480,15480,15480,15480,0
|
|
20240415,153500,18592940930,15480,15480,15480,15480,0
|
|
20240415,153400,18592940930,15480,15480,15480,15480,0
|
|
20240415,153300,18592940930,15480,15480,15480,15480,0
|
|
20240415,153200,18592940930,15480,15480,15480,15480,0
|
|
20240415,153100,18592940930,15480,15480,15480,15480,0
|
|
20240415,153000,18592940930,15480,15480,15480,15480,62780
|
|
20240415,152900,17621106530,15470,15470,15470,15470,0
|
|
20240415,152800,17621106530,15470,15470,15470,15470,0
|
|
20240415,152700,17621106530,15470,15470,15470,15470,0
|
|
20240415,152600,17621106530,15470,15470,15470,15470,0
|
|
20240415,152500,17621106530,15470,15470,15470,15470,0
|
|
20240415,152400,17621106530,15470,15470,15470,15470,0
|
|
20240415,152300,17621106530,15470,15470,15470,15470,0
|
|
20240415,152200,17621106530,15470,15470,15470,15470,0
|
|
20240415,152100,17621106530,15470,15470,15470,15470,0
|
|
20240415,152000,17621106530,15470,15470,15470,15470,0
|
|
20240415,151900,17621106530,15470,15460,15470,15450,1337
|
|
20240415,151800,17600437230,15450,15470,15480,15450,7420
|
|
20240415,151700,17485688600,15470,15480,15480,15470,2309
|
|
20240415,151600,17449964030,15480,15480,15490,15470,4129
|
|
20240415,151500,17386069410,15480,15490,15490,15480,621
|
|
20240415,151400,17376453570,15480,15490,15500,15480,2318
|
|
20240415,151300,17340553840,15500,15500,15510,15490,794
|
|
20240415,151200,17328252530,15500,15510,15510,15500,1432
|
|
20240415,151100,17306053410,15500,15500,15510,15500,629
|
|
20240415,151000,17296300320,15510,15500,15510,15480,9102
|
|
20240415,150900,17155291440,15500,15500,15500,15490,512
|
|
20240415,150800,17147356330,15500,15510,15510,15500,1650
|
|
20240415,150700,17121778750,15510,15510,15510,15500,1772
|
|
20240415,150600,17094308030,15510,15520,15530,15510,4290
|
|
20240415,150500,17027736590,15520,15530,15530,15510,725
|
|
20240415,150400,17016487080,15520,15530,15530,15520,590
|
|
20240415,150300,17007327230,15530,15540,15540,15530,773
|
|
20240415,150200,16995320370,15540,15550,15550,15530,1321
|
|
20240415,150100,16974792970,15550,15550,15550,15540,987
|
|
20240415,150000,16959449960,15550,15530,15550,15500,3825
|
|
20240415,145900,16900077010,15530,15510,15550,15510,6847
|
|
20240415,145800,16793769760,15510,15500,15510,15490,1850
|
|
20240415,145700,16765093670,15500,15510,15510,15500,1763
|
|
20240415,145600,16737766320,15510,15500,15510,15500,932
|
|
20240415,145500,16723318490,15510,15510,15510,15500,866
|
|
20240415,145400,16709893110,15510,15500,15510,15500,706
|
|
20240415,145300,16698947310,15490,15510,15510,15490,1315
|
|
20240415,145200,16678563750,15500,15510,15510,15500,278
|
|
20240415,145100,16674252940,15510,15530,15530,15510,1333
|
|
20240415,145000,16653576640,15510,15530,15530,15510,2054
|
|
20240415,144900,16621689560,15530,15530,15530,15520,983
|
|
20240415,144800,16606429490,15530,15520,15530,15520,324
|
|
20240415,144700,16601397780,15530,15530,15530,15520,829
|
|
20240415,144600,16588525270,15530,15530,15530,15520,469
|
|
20240415,144500,16581242210,15520,15530,15540,15520,2367
|
|
20240415,144400,16544481900,15530,15540,15540,15530,2529
|
|
20240415,144300,16505206160,15530,15500,15540,15490,5858
|
|
20240415,144200,16414359400,15500,15500,15500,15490,598
|
|
20240415,144100,16405090650,15490,15500,15500,15490,1540
|
|
20240415,144000,16381227790,15500,15490,15500,15490,1020
|
|
20240415,143900,16365425360,15490,15510,15510,15490,6684
|
|
20240415,143800,16261854370,15510,15540,15540,15500,1008
|
|
20240415,143700,16246216150,15540,15540,15540,15510,1456
|
|
20240415,143600,16223612680,15540,15540,15540,15530,536
|
|
20240415,143500,16215283790,15540,15540,15540,15500,6505
|
|
20240415,143400,16114307260,15540,15540,15540,15500,4599
|
|
20240415,143300,16043001330,15540,15550,15550,15530,852
|
|
20240415,143200,16029761020,15550,15530,15550,15530,5095
|
|
20240415,143100,15950559760,15530,15510,15530,15500,6569
|
|
20240415,143000,15848674030,15500,15510,15510,15500,750
|
|
20240415,142900,15837044750,15500,15510,15510,15500,1561
|
|
20240415,142800,15812840570,15510,15510,15510,15500,404
|
|
20240415,142700,15806575120,15510,15510,15510,15500,292
|
|
20240415,142600,15802046790,15510,15510,15510,15500,767
|
|
20240415,142500,15790154830,15510,15510,15510,15500,321
|
|
20240415,142400,15785176800,15500,15510,15510,15500,1571
|
|
20240415,142300,15760823880,15500,15510,15510,15500,2874
|
|
20240415,142200,15716273900,15500,15480,15510,15480,5712
|
|
20240415,142100,15627781950,15480,15530,15530,15480,11002
|
|
20240415,142000,15457189390,15520,15530,15530,15520,897
|
|
20240415,141900,15443263720,15520,15530,15530,15520,918
|
|
20240415,141800,15429009820,15530,15530,15530,15530,693
|
|
20240415,141700,15418247530,15530,15530,15530,15520,1347
|
|
20240415,141600,15397332320,15530,15530,15530,15520,301
|
|
20240415,141500,15392658530,15530,15520,15530,15520,405
|
|
20240415,141400,15386368930,15530,15530,15530,15520,491
|
|
20240415,141300,15378745050,15530,15550,15550,15520,2347
|
|
20240415,141200,15342292730,15540,15530,15550,15530,2251
|
|
20240415,141100,15307321070,15540,15540,15540,15530,812
|
|
20240415,141000,15294704020,15530,15520,15540,15520,797
|
|
20240415,140900,15282325190,15520,15530,15530,15520,617
|
|
20240415,140800,15272744010,15520,15530,15530,15520,557
|
|
20240415,140700,15264095500,15530,15530,15530,15520,525
|
|
20240415,140600,15255943520,15530,15530,15530,15520,845
|
|
20240415,140500,15242825950,15510,15530,15530,15510,1298
|
|
20240415,140400,15222679930,15520,15540,15540,15520,2447
|
|
20240415,140300,15184690890,15540,15540,15540,15540,324
|
|
20240415,140200,15179655930,15530,15520,15540,15520,1196
|
|
20240415,140100,15161080150,15520,15530,15530,15520,1151
|
|
20240415,140000,15143210840,15520,15540,15540,15520,937
|
|
20240415,135900,15128656610,15540,15550,15550,15530,673
|
|
20240415,135800,15118198120,15550,15560,15560,15550,1510
|
|
20240415,135700,15094712820,15560,15530,15560,15530,6358
|
|
20240415,135600,14995919470,15530,15520,15530,15510,2256
|
|
20240415,135500,14960907860,15520,15510,15520,15510,461
|
|
20240415,135400,14953753440,15520,15520,15520,15510,1620
|
|
20240415,135300,14928622710,15510,15520,15520,15510,1257
|
|
20240415,135200,14909123170,15520,15520,15520,15510,1806
|
|
20240415,135100,14881107710,15520,15520,15520,15510,454
|
|
20240415,135000,14874063080,15510,15520,15520,15510,1012
|
|
20240415,134900,14858357360,15520,15530,15530,15490,5145
|
|
20240415,134800,14778561300,15530,15530,15530,15520,273
|
|
20240415,134700,14774321730,15530,15530,15540,15520,1089
|
|
20240415,134600,14757411370,15540,15540,15540,15520,2522
|
|
20240415,134500,14718240280,15540,15550,15550,15540,1786
|
|
20240415,134400,14690485820,15550,15580,15580,15540,12393
|
|
20240415,134300,14497674460,15570,15580,15580,15570,577
|
|
20240415,134200,14488687020,15580,15580,15580,15570,1172
|
|
20240415,134100,14470431280,15580,15570,15580,15570,731
|
|
20240415,134000,14459046040,15570,15570,15580,15570,346
|
|
20240415,133900,14453657010,15580,15580,15580,15570,378
|
|
20240415,133800,14447768720,15580,15570,15580,15570,717
|
|
20240415,133700,14436600280,15570,15580,15580,15570,414
|
|
20240415,133600,14430150760,15580,15580,15580,15570,529
|
|
20240415,133500,14421911620,15570,15580,15580,15570,372
|
|
20240415,133400,14416115880,15580,15570,15580,15570,479
|
|
20240415,133300,14408656700,15570,15570,15570,15560,1051
|
|
20240415,133200,14392293550,15560,15560,15570,15550,1587
|
|
20240415,133100,14367600740,15560,15570,15570,15560,717
|
|
20240415,133000,14356443200,15570,15570,15570,15550,3922
|
|
20240415,132900,14295402020,15560,15570,15570,15560,1988
|
|
20240415,132800,14264453330,15560,15580,15580,15560,2312
|
|
20240415,132700,14228451200,15570,15580,15580,15560,1743
|
|
20240415,132600,14201315170,15570,15570,15570,15570,1293
|
|
20240415,132500,14181183160,15570,15560,15570,15560,1183
|
|
20240415,132400,14162765660,15560,15560,15570,15550,2391
|
|
20240415,132300,14125558710,15550,15550,15560,15550,1173
|
|
20240415,132200,14107310250,15550,15560,15560,15550,1592
|
|
20240415,132100,14082551510,15550,15550,15560,15550,656
|
|
20240415,132000,14072347410,15560,15560,15560,15550,1105
|
|
20240415,131900,14055160880,15560,15570,15570,15560,500
|
|
20240415,131800,14047379960,15570,15570,15570,15570,388
|
|
20240415,131700,14041338800,15570,15560,15570,15560,3238
|
|
20240415,131600,13990923880,15560,15550,15560,15550,2775
|
|
20240415,131500,13947749000,15560,15570,15570,15550,473
|
|
20240415,131400,13940385320,15570,15560,15570,15550,713
|
|
20240415,131300,13929285670,15570,15570,15570,15560,857
|
|
20240415,131200,13915942860,15570,15550,15580,15550,1671
|
|
20240415,131100,13889934170,15560,15530,15570,15520,4313
|
|
20240415,131000,13822884510,15520,15520,15530,15520,1059
|
|
20240415,130900,13806448810,15520,15530,15540,15520,2028
|
|
20240415,130800,13774956790,15540,15540,15540,15530,930
|
|
20240415,130700,13760511900,15530,15530,15530,15520,1461
|
|
20240415,130600,13737827050,15530,15540,15540,15530,1140
|
|
20240415,130500,13720115570,15540,15550,15550,15540,973
|
|
20240415,130400,13704993900,15550,15560,15560,15540,762
|
|
20240415,130300,13693145410,15560,15570,15580,15530,2343
|
|
20240415,130200,13656706550,15580,15590,15590,15580,712
|
|
20240415,130100,13645610500,15580,15580,15590,15580,1213
|
|
20240415,130000,13626704450,15590,15600,15600,15580,764
|
|
20240415,125900,13614794310,15600,15590,15600,15590,1598
|
|
20240415,125800,13589872980,15590,15560,15600,15550,17499
|
|
20240415,125700,13317185380,15560,15560,15560,15560,1012
|
|
20240415,125600,13301438660,15560,15570,15570,15560,2207
|
|
20240415,125500,13267084240,15570,15550,15570,15550,4267
|
|
20240415,125400,13200707820,15550,15540,15550,15530,2581
|
|
20240415,125300,13160599220,15540,15530,15540,15530,1646
|
|
20240415,125200,13135030490,15540,15540,15540,15530,567
|
|
20240415,125100,13126220240,15540,15540,15540,15540,350
|
|
20240415,125000,13120781240,15540,15540,15540,15540,390
|
|
20240415,124900,13114720640,15540,15530,15540,15520,1295
|
|
20240415,124800,13094601370,15530,15540,15540,15530,1306
|
|
20240415,124700,13074316670,15530,15510,15530,15510,5343
|
|
20240415,124600,12991374280,15510,15520,15520,15510,2162
|
|
20240415,124500,12957839200,15520,15520,15520,15510,460
|
|
20240415,124400,12950701110,15520,15520,15520,15510,1588
|
|
20240415,124300,12926064150,15520,15520,15520,15510,405
|
|
20240415,124200,12919779790,15520,15520,15520,15520,398
|
|
20240415,124100,12913602830,15520,15520,15520,15510,1031
|
|
20240415,124000,12897608410,15520,15510,15520,15490,827
|
|
20240415,123900,12884782830,15500,15520,15520,15500,889
|
|
20240415,123800,12870996880,15510,15520,15520,15510,468
|
|
20240415,123700,12863734710,15520,15520,15520,15510,743
|
|
20240415,123600,12852206520,15510,15520,15530,15510,1983
|
|
20240415,123500,12821441940,15530,15520,15530,15520,365
|
|
20240415,123400,12815775200,15510,15510,15510,15500,418
|
|
20240415,123300,12809292140,15510,15500,15520,15500,2778
|
|
20240415,123200,12766199200,15510,15520,15520,15500,1713
|
|
20240415,123100,12739630730,15520,15530,15530,15510,1005
|
|
20240415,123000,12724034960,15530,15530,15530,15520,679
|
|
20240415,122900,12713493870,15530,15530,15530,15520,848
|
|
20240415,122800,12700324440,15530,15530,15530,15530,904
|
|
20240415,122700,12686285320,15530,15530,15530,15520,488
|
|
20240415,122600,12678708180,15530,15530,15540,15530,1891
|
|
20240415,122500,12649340940,15540,15540,15540,15530,1412
|
|
20240415,122400,12627398560,15540,15540,15550,15530,4399
|
|
20240415,122300,12559038660,15540,15540,15540,15530,313
|
|
20240415,122200,12554175670,15540,15540,15540,15530,909
|
|
20240415,122100,12540051320,15550,15530,15550,15530,1172
|
|
20240415,122000,12521839510,15540,15530,15540,15530,810
|
|
20240415,121900,12509257090,15530,15520,15530,15520,534
|
|
20240415,121800,12500965000,15520,15520,15520,15510,3312
|
|
20240415,121700,12449562900,15520,15520,15530,15520,1047
|
|
20240415,121600,12433312340,15520,15520,15530,15520,1272
|
|
20240415,121500,12413570770,15510,15510,15520,15500,617
|
|
20240415,121400,12404001010,15510,15490,15510,15480,3664
|
|
20240415,121300,12347199950,15490,15490,15490,15480,743
|
|
20240415,121200,12335693980,15480,15470,15480,15470,1226
|
|
20240415,121100,12316716800,15470,15470,15480,15470,1326
|
|
20240415,121000,12296196760,15480,15480,15480,15470,663
|
|
20240415,120900,12285934660,15480,15490,15490,15470,2854
|
|
20240415,120800,12241754190,15490,15490,15500,15490,628
|
|
20240415,120700,12232026180,15490,15510,15510,15480,2142
|
|
20240415,120600,12198837070,15510,15520,15520,15500,877
|
|
20240415,120500,12185233690,15530,15520,15530,15520,896
|
|
20240415,120400,12171319550,15530,15540,15540,15520,597
|
|
20240415,120300,12162050290,15540,15580,15580,15530,7762
|
|
20240415,120200,12041286990,15580,15580,15590,15580,4816
|
|
20240415,120100,11966251830,15590,15580,15590,15570,4116
|
|
20240415,120000,11902122350,15570,15580,15580,15570,1430
|
|
20240415,115900,11879844400,15580,15580,15580,15570,1354
|
|
20240415,115800,11858750940,15570,15570,15580,15570,2620
|
|
20240415,115700,11817954990,15570,15560,15570,15560,882
|
|
20240415,115600,11804227660,15560,15560,15560,15550,1762
|
|
20240415,115500,11776812300,15560,15540,15560,15540,3114
|
|
20240415,115400,11728385350,15550,15540,15550,15540,1300
|
|
20240415,115300,11708177510,15550,15550,15550,15540,2272
|
|
20240415,115200,11672854470,15550,15550,15550,15540,1118
|
|
20240415,115100,11655470950,15540,15550,15550,15540,1146
|
|
20240415,115000,11637653690,15550,15540,15550,15540,1062
|
|
20240415,114900,11621142590,15550,15540,15550,15540,795
|
|
20240415,114800,11608784670,15540,15540,15540,15530,2179
|
|
20240415,114700,11574923100,15530,15530,15540,15530,787
|
|
20240415,114600,11562697410,15520,15530,15530,15520,1191
|
|
20240415,114500,11544204180,15520,15530,15530,15520,903
|
|
20240415,114400,11530182830,15520,15530,15530,15520,1198
|
|
20240415,114300,11511581820,15530,15540,15540,15520,1825
|
|
20240415,114200,11483247990,15540,15520,15540,15500,7715
|
|
20240415,114100,11363485170,15520,15520,15520,15510,719
|
|
20240415,114000,11352326790,15520,15520,15520,15510,1231
|
|
20240415,113900,11333231140,15510,15490,15510,15480,5375
|
|
20240415,113800,11249932130,15480,15490,15490,15480,924
|
|
20240415,113700,11235620590,15490,15490,15500,15480,823
|
|
20240415,113600,11222871810,15490,15490,15500,15470,1801
|
|
20240415,113500,11194979340,15490,15480,15490,15480,2777
|
|
20240415,113400,11151980680,15480,15470,15480,15470,2817
|
|
20240415,113300,11108399140,15470,15470,15470,15460,781
|
|
20240415,113200,11096319740,15470,15480,15500,15470,790
|
|
20240415,113100,11084092430,15470,15490,15500,15470,2387
|
|
20240415,113000,11047126420,15500,15500,15500,15490,1470
|
|
20240415,112900,11024341740,15500,15500,15510,15490,460
|
|
20240415,112800,11017210430,15500,15500,15510,15490,2292
|
|
20240415,112700,10981688430,15500,15490,15500,15490,4488
|
|
20240415,112600,10912126670,15490,15490,15490,15480,2847
|
|
20240415,112500,10868028950,15480,15500,15500,15480,1039
|
|
20240415,112400,10851935980,15500,15460,15500,15460,6128
|
|
20240415,112300,10757096490,15470,15460,15470,15450,1805
|
|
20240415,112200,10729194690,15460,15460,15460,15420,737
|
|
20240415,112100,10717805620,15460,15420,15470,15420,8414
|
|
20240415,112000,10587950070,15420,15420,15420,15410,1590
|
|
20240415,111900,10563432350,15420,15420,15420,15410,632
|
|
20240415,111800,10553686930,15420,15410,15420,15410,2723
|
|
20240415,111700,10511698870,15420,15430,15430,15410,2095
|
|
20240415,111600,10479396750,15420,15420,15430,15420,1248
|
|
20240415,111500,10460151940,15420,15410,15420,15410,486
|
|
20240415,111400,10452658850,15420,15420,15420,15410,114
|
|
20240415,111300,10450901110,15420,15420,15420,15410,1760
|
|
20240415,111200,10423765320,15430,15430,15430,15420,362
|
|
20240415,111100,10418181160,15430,15430,15430,15420,458
|
|
20240415,111000,10411118330,15420,15440,15450,15420,4319
|
|
20240415,110900,10344449490,15440,15440,15450,15440,2127
|
|
20240415,110800,10311602190,15440,15440,15440,15430,3317
|
|
20240415,110700,10260392090,15430,15400,15430,15400,2796
|
|
20240415,110600,10217297240,15400,15400,15410,15400,440
|
|
20240415,110500,10210518600,15400,15400,15400,15390,1145
|
|
20240415,110400,10192891160,15400,15400,15410,15400,713
|
|
20240415,110300,10181909570,15410,15400,15410,15400,1025
|
|
20240415,110200,10166123290,15410,15410,15420,15400,697
|
|
20240415,110100,10155383510,15410,15410,15420,15410,2520
|
|
20240415,110000,10116549590,15410,15410,15420,15400,1910
|
|
20240415,105900,10087116870,15410,15400,15410,15400,562
|
|
20240415,105800,10078459070,15400,15390,15400,15390,862
|
|
20240415,105700,10065184420,15400,15430,15430,15390,1897
|
|
20240415,105600,10035961790,15430,15420,15430,15420,535
|
|
20240415,105500,10027711040,15420,15410,15420,15400,1072
|
|
20240415,105400,10011188500,15410,15410,15410,15410,465
|
|
20240415,105300,10004022850,15410,15390,15410,15390,2263
|
|
20240415,105200,9969172050,15390,15400,15400,15390,527
|
|
20240415,105100,9961059400,15400,15400,15400,15390,651
|
|
20240415,105000,9951035800,15390,15410,15410,15390,645
|
|
20240415,104900,9941103440,15410,15390,15420,15390,680
|
|
20240415,104800,9930629490,15400,15430,15430,15390,3720
|
|
20240415,104700,9873307450,15440,15440,15450,15440,1639
|
|
20240415,104600,9848000820,15450,15460,15470,15450,2246
|
|
20240415,104500,9813290970,15460,15460,15470,15450,416
|
|
20240415,104400,9806857650,15460,15470,15470,15460,1483
|
|
20240415,104300,9783930170,15470,15460,15470,15460,812
|
|
20240415,104200,9771369010,15460,15460,15470,15450,1212
|
|
20240415,104100,9752627500,15460,15470,15470,15460,1162
|
|
20240415,104000,9734659530,15470,15500,15500,15470,1193
|
|
20240415,103900,9716188400,15500,15480,15510,15480,5891
|
|
20240415,103800,9624925000,15480,15460,15480,15460,5024
|
|
20240415,103700,9547201650,15460,15470,15470,15450,2622
|
|
20240415,103600,9506661750,15470,15430,15470,15430,8941
|
|
20240415,103500,9368458140,15430,15410,15430,15410,2952
|
|
20240415,103400,9322932160,15410,15390,15410,15380,1585
|
|
20240415,103300,9298526910,15400,15420,15420,15400,613
|
|
20240415,103200,9289084550,15430,15440,15440,15420,2528
|
|
20240415,103100,9250075440,15440,15430,15440,15430,2165
|
|
20240415,103000,9216665850,15430,15370,15440,15370,6764
|
|
20240415,102900,9112568060,15370,15380,15380,15350,1154
|
|
20240415,102800,9094837050,15370,15380,15380,15370,1854
|
|
20240415,102700,9066331380,15380,15390,15390,15380,1926
|
|
20240415,102600,9036705700,15390,15380,15390,15370,500
|
|
20240415,102500,9029013950,15370,15390,15400,15370,3270
|
|
20240415,102400,8978708510,15390,15400,15400,15380,4165
|
|
20240415,102300,8914582420,15410,15400,15410,15400,378
|
|
20240415,102200,8908758230,15400,15410,15430,15400,4081
|
|
20240415,102100,8845831120,15410,15390,15410,15390,2186
|
|
20240415,102000,8812159440,15380,15370,15390,15370,2197
|
|
20240415,101900,8778377030,15370,15370,15370,15360,382
|
|
20240415,101800,8772506350,15370,15330,15370,15320,4870
|
|
20240415,101700,8697825740,15330,15320,15330,15310,3778
|
|
20240415,101600,8639965910,15320,15320,15330,15310,1890
|
|
20240415,101500,8611012830,15310,15320,15330,15310,4905
|
|
20240415,101400,8535891580,15330,15320,15330,15320,1080
|
|
20240415,101300,8519337700,15330,15340,15340,15320,4295
|
|
20240415,101200,8453503870,15340,15340,15350,15330,2658
|
|
20240415,101100,8412729090,15350,15350,15350,15340,1230
|
|
20240415,101000,8393849960,15350,15350,15350,15340,680
|
|
20240415,100900,8383416290,15350,15350,15350,15340,712
|
|
20240415,100800,8372492460,15350,15370,15370,15340,3843
|
|
20240415,100700,8313488450,15370,15370,15370,15360,444
|
|
20240415,100600,8306666530,15370,15370,15370,15360,1226
|
|
20240415,100500,8287823870,15370,15370,15380,15360,1208
|
|
20240415,100400,8269258740,15370,15380,15380,15360,800
|
|
20240415,100300,8256967600,15380,15390,15390,15370,2218
|
|
20240415,100200,8222858120,15390,15390,15390,15390,593
|
|
20240415,100100,8213731850,15390,15420,15420,15390,3290
|
|
20240415,100000,8163062730,15420,15440,15440,15410,2257
|
|
20240415,095900,8128248160,15440,15400,15440,15400,2039
|
|
20240415,095800,8096796830,15390,15340,15410,15340,12688
|
|
20240415,095700,7901803040,15340,15340,15350,15330,4369
|
|
20240415,095600,7834777650,15340,15350,15350,15330,2636
|
|
20240415,095500,7794336660,15350,15330,15350,15330,2539
|
|
20240415,095400,7755391580,15330,15340,15350,15320,2532
|
|
20240415,095300,7716565370,15340,15350,15350,15340,1022
|
|
20240415,095200,7700885720,15350,15340,15350,15340,670
|
|
20240415,095100,7690606740,15350,15350,15350,15340,5323
|
|
20240415,095000,7608949070,15350,15350,15360,15340,2483
|
|
20240415,094900,7570835160,15350,15360,15360,15340,1882
|
|
20240415,094800,7541946620,15360,15350,15360,15340,2194
|
|
20240415,094700,7508272450,15350,15350,15360,15350,3075
|
|
20240415,094600,7461070940,15350,15360,15360,15340,3652
|
|
20240415,094500,7405011550,15360,15350,15360,15350,779
|
|
20240415,094400,7393047960,15360,15360,15360,15350,1067
|
|
20240415,094300,7376663310,15360,15360,15360,15350,333
|
|
20240415,094200,7371548870,15360,15320,15360,15320,8604
|
|
20240415,094100,7239707690,15320,15320,15320,15310,1060
|
|
20240415,094000,7223473210,15320,15320,15320,15310,1700
|
|
20240415,093900,7197438540,15320,15340,15340,15310,16046
|
|
20240415,093800,6951606880,15340,15350,15350,15330,1440
|
|
20240415,093700,6929524590,15350,15350,15350,15330,633
|
|
20240415,093600,6919814100,15350,15350,15350,15320,7897
|
|
20240415,093500,6798713650,15350,15360,15360,15340,3231
|
|
20240415,093400,6749111380,15360,15370,15370,15340,9141
|
|
20240415,093300,6608729750,15390,15390,15410,15370,3955
|
|
20240415,093200,6547866910,15390,15400,15410,15380,3128
|
|
20240415,093100,6499729410,15390,15410,15420,15370,7807
|
|
20240415,093000,6379532560,15410,15400,15410,15390,2387
|
|
20240415,092900,6342771840,15400,15390,15410,15370,4272
|
|
20240415,092800,6277047840,15380,15370,15380,15350,4989
|
|
20240415,092700,6200372150,15370,15360,15380,15340,6320
|
|
20240415,092600,6103291350,15340,15390,15390,15340,10891
|
|
20240415,092500,5936081420,15390,15400,15490,15380,8294
|
|
20240415,092400,5808329360,15400,15400,15500,15380,16368
|
|
20240415,092300,5555515300,15400,15340,15400,15320,30277
|
|
20240415,092200,5090499800,15340,15410,15410,15330,11571
|
|
20240415,092100,4912790060,15410,15450,15470,15410,13596
|
|
20240415,092000,4702774680,15460,15560,15570,15450,18677
|
|
20240415,091900,4413250810,15560,15610,15620,15550,20625
|
|
20240415,091800,4091512770,15600,15590,15640,15580,26506
|
|
20240415,091700,3677837450,15590,15650,15660,15570,16262
|
|
20240415,091600,3423994720,15650,15670,15680,15630,29322
|
|
20240415,091500,2964785470,15670,15560,15680,15560,31449
|
|
20240415,091400,2473066490,15560,15470,15600,15470,35859
|
|
20240415,091300,1916320450,15470,15420,15480,15410,14255
|
|
20240415,091200,1696220820,15420,15350,15440,15330,18388
|
|
20240415,091100,1413256860,15340,15350,15360,15320,7628
|
|
20240415,091000,1296260020,15350,15270,15350,15270,7795
|
|
20240415,090900,1176929680,15280,15210,15290,15210,6757
|
|
20240415,090800,1073920400,15240,15220,15240,15210,9468
|
|
20240415,090700,929778610,15230,15230,15230,15220,1328
|
|
20240415,090600,909561760,15220,15200,15230,15190,6480
|
|
20240415,090500,811044610,15200,15170,15200,15160,7068
|
|
20240415,090400,703721240,15170,15190,15190,15150,9427
|
|
20240415,090300,560725150,15190,15200,15200,15170,3771
|
|
20240415,090200,503467220,15170,15220,15230,15160,15913
|
|
20240415,090100,261781380,15230,15300,15300,15230,4368
|
|
20240415,090000,195138750,15300,15330,15340,15300,11528
|