594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185100,34939053440,14550,14550,14550,14550,91312
|
|
20240416,185000,34939053440,14550,14550,14550,14550,0
|
|
20240416,184900,34939053440,14550,14550,14550,14550,0
|
|
20240416,184800,34939053440,14550,14550,14550,14550,0
|
|
20240416,184700,34939053440,14550,14550,14550,14550,0
|
|
20240416,184600,34939053440,14550,14550,14550,14550,0
|
|
20240416,184500,34939053440,14550,14550,14550,14550,0
|
|
20240416,184400,34939053440,14550,14550,14550,14550,0
|
|
20240416,184300,34939053440,14550,14550,14550,14550,0
|
|
20240416,184200,34939053440,14550,14550,14550,14550,0
|
|
20240416,184100,34939053440,14550,14550,14550,14550,0
|
|
20240416,184000,34939053440,14550,14550,14550,14550,0
|
|
20240416,183900,34939053440,14550,14550,14550,14550,0
|
|
20240416,183800,34939053440,14550,14550,14550,14550,0
|
|
20240416,183700,34939053440,14550,14550,14550,14550,0
|
|
20240416,183600,34939053440,14550,14550,14550,14550,0
|
|
20240416,183500,34939053440,14550,14550,14550,14550,0
|
|
20240416,183400,34939053440,14550,14550,14550,14550,0
|
|
20240416,183300,34939053440,14550,14550,14550,14550,0
|
|
20240416,183200,34939053440,14550,14550,14550,14550,0
|
|
20240416,183100,34939053440,14550,14550,14550,14550,0
|
|
20240416,183000,34939053440,14550,14550,14550,14550,0
|
|
20240416,182900,34939053440,14550,14550,14550,14550,0
|
|
20240416,182800,34939053440,14550,14550,14550,14550,0
|
|
20240416,182700,34939053440,14550,14550,14550,14550,0
|
|
20240416,182600,34939053440,14550,14550,14550,14550,0
|
|
20240416,182500,34939053440,14550,14550,14550,14550,0
|
|
20240416,182400,34939053440,14550,14550,14550,14550,0
|
|
20240416,182300,34939053440,14550,14550,14550,14550,0
|
|
20240416,182200,34939053440,14550,14550,14550,14550,0
|
|
20240416,182100,34939053440,14550,14550,14550,14550,91312
|
|
20240416,182000,34939053440,14550,14550,14550,14550,0
|
|
20240416,181900,34939053440,14550,14550,14550,14550,0
|
|
20240416,181800,34939053440,14550,14550,14550,14550,0
|
|
20240416,181700,34939053440,14550,14550,14550,14550,0
|
|
20240416,181600,34939053440,14550,14550,14550,14550,0
|
|
20240416,181500,34939053440,14550,14550,14550,14550,0
|
|
20240416,181400,34939053440,14550,14550,14550,14550,0
|
|
20240416,181300,34939053440,14550,14550,14550,14550,0
|
|
20240416,181200,34939053440,14550,14550,14550,14550,0
|
|
20240416,181100,34939053440,14550,14550,14550,14550,0
|
|
20240416,181000,34939053440,14550,14550,14550,14550,0
|
|
20240416,180900,34939053440,14550,14550,14550,14550,0
|
|
20240416,180800,34939053440,14550,14550,14550,14550,0
|
|
20240416,180700,34939053440,14550,14550,14550,14550,0
|
|
20240416,180600,34939053440,14550,14550,14550,14550,0
|
|
20240416,180500,34939053440,14550,14550,14550,14550,0
|
|
20240416,180400,34939053440,14550,14550,14550,14550,0
|
|
20240416,180300,34939053440,14550,14550,14550,14550,0
|
|
20240416,180200,34939053440,14550,14550,14550,14550,0
|
|
20240416,180100,34939053440,14550,14550,14550,14550,0
|
|
20240416,180000,34939053440,14550,14550,14550,14550,0
|
|
20240416,175900,34939053440,14550,14550,14550,14550,0
|
|
20240416,175800,34939053440,14550,14550,14550,14550,0
|
|
20240416,175700,34939053440,14550,14550,14550,14550,0
|
|
20240416,175600,34939053440,14550,14550,14550,14550,0
|
|
20240416,175500,34939053440,14550,14550,14550,14550,0
|
|
20240416,175400,34939053440,14550,14550,14550,14550,0
|
|
20240416,175300,34939053440,14550,14550,14550,14550,0
|
|
20240416,175200,34939053440,14550,14550,14550,14550,0
|
|
20240416,175100,34939053440,14550,14550,14550,14550,91312
|
|
20240416,175000,34939053440,14550,14550,14550,14550,0
|
|
20240416,174900,34939053440,14550,14550,14550,14550,0
|
|
20240416,174800,34939053440,14550,14550,14550,14550,0
|
|
20240416,174700,34939053440,14550,14550,14550,14550,0
|
|
20240416,174600,34939053440,14550,14550,14550,14550,0
|
|
20240416,174500,34939053440,14550,14550,14550,14550,0
|
|
20240416,174400,34939053440,14550,14550,14550,14550,0
|
|
20240416,174300,34939053440,14550,14550,14550,14550,0
|
|
20240416,174200,34939053440,14550,14550,14550,14550,0
|
|
20240416,174100,34939053440,14550,14550,14550,14550,0
|
|
20240416,174000,34939053440,14550,14550,14550,14550,0
|
|
20240416,173900,34939053440,14550,14550,14550,14550,0
|
|
20240416,173800,34939053440,14550,14550,14550,14550,0
|
|
20240416,173700,34939053440,14550,14550,14550,14550,0
|
|
20240416,173600,34939053440,14550,14550,14550,14550,0
|
|
20240416,173500,34939053440,14550,14550,14550,14550,0
|
|
20240416,173400,34939053440,14550,14550,14550,14550,0
|
|
20240416,173300,34939053440,14550,14550,14550,14550,0
|
|
20240416,173200,34939053440,14550,14550,14550,14550,0
|
|
20240416,173100,34939053440,14550,14550,14550,14550,0
|
|
20240416,173000,34939053440,14550,14550,14550,14550,0
|
|
20240416,172900,34939053440,14550,14550,14550,14550,0
|
|
20240416,172800,34939053440,14550,14550,14550,14550,0
|
|
20240416,172700,34939053440,14550,14550,14550,14550,0
|
|
20240416,172600,34939053440,14550,14550,14550,14550,0
|
|
20240416,172500,34939053440,14550,14550,14550,14550,0
|
|
20240416,172400,34939053440,14550,14550,14550,14550,0
|
|
20240416,172300,34939053440,14550,14550,14550,14550,0
|
|
20240416,172200,34939053440,14550,14550,14550,14550,0
|
|
20240416,172100,34939053440,14550,14550,14550,14550,91312
|
|
20240416,172000,34939053440,14550,14550,14550,14550,0
|
|
20240416,171900,34939053440,14550,14550,14550,14550,0
|
|
20240416,171800,34939053440,14550,14550,14550,14550,0
|
|
20240416,171700,34939053440,14550,14550,14550,14550,0
|
|
20240416,171600,34939053440,14550,14550,14550,14550,0
|
|
20240416,171500,34939053440,14550,14550,14550,14550,0
|
|
20240416,171400,34939053440,14550,14550,14550,14550,0
|
|
20240416,171300,34939053440,14550,14550,14550,14550,0
|
|
20240416,171200,34939053440,14550,14550,14550,14550,0
|
|
20240416,171100,34939053440,14550,14550,14550,14550,0
|
|
20240416,171000,34939053440,14550,14550,14550,14550,0
|
|
20240416,170900,34939053440,14550,14550,14550,14550,0
|
|
20240416,170800,34939053440,14550,14550,14550,14550,0
|
|
20240416,170700,34939053440,14550,14550,14550,14550,0
|
|
20240416,170600,34939053440,14550,14550,14550,14550,0
|
|
20240416,170500,34939053440,14550,14550,14550,14550,0
|
|
20240416,170400,34939053440,14550,14550,14550,14550,0
|
|
20240416,170300,34939053440,14550,14550,14550,14550,0
|
|
20240416,170200,34939053440,14550,14550,14550,14550,0
|
|
20240416,170100,34939053440,14550,14550,14550,14550,0
|
|
20240416,170000,34939053440,14550,14550,14550,14550,0
|
|
20240416,165900,34939053440,14550,14550,14550,14550,0
|
|
20240416,165800,34939053440,14550,14550,14550,14550,0
|
|
20240416,165700,34939053440,14550,14550,14550,14550,0
|
|
20240416,165600,34939053440,14550,14550,14550,14550,0
|
|
20240416,165500,34939053440,14550,14550,14550,14550,0
|
|
20240416,165400,34939053440,14550,14550,14550,14550,0
|
|
20240416,165300,34939053440,14550,14550,14550,14550,0
|
|
20240416,165200,34939053440,14550,14550,14550,14550,0
|
|
20240416,165100,34939053440,14550,14550,14550,14550,91312
|
|
20240416,165000,34939053440,14550,14550,14550,14550,0
|
|
20240416,164900,34939053440,14550,14550,14550,14550,0
|
|
20240416,164800,34939053440,14550,14550,14550,14550,0
|
|
20240416,164700,34939053440,14550,14550,14550,14550,0
|
|
20240416,164600,34939053440,14550,14550,14550,14550,0
|
|
20240416,164500,34939053440,14550,14550,14550,14550,0
|
|
20240416,164400,34939053440,14550,14550,14550,14550,0
|
|
20240416,164300,34939053440,14550,14550,14550,14550,0
|
|
20240416,164200,34939053440,14550,14550,14550,14550,0
|
|
20240416,164100,34939053440,14550,14550,14550,14550,0
|
|
20240416,164000,34939053440,14550,14550,14550,14550,0
|
|
20240416,163900,34939053440,14550,14550,14550,14550,0
|
|
20240416,163800,34939053440,14550,14550,14550,14550,0
|
|
20240416,163700,34939053440,14550,14550,14550,14550,0
|
|
20240416,163600,34939053440,14550,14550,14550,14550,0
|
|
20240416,163500,34939053440,14550,14550,14550,14550,0
|
|
20240416,163400,34939053440,14550,14550,14550,14550,0
|
|
20240416,163300,34939053440,14550,14550,14550,14550,0
|
|
20240416,163200,34939053440,14550,14550,14550,14550,0
|
|
20240416,163100,34939053440,14550,14550,14550,14550,0
|
|
20240416,163000,34939053440,14550,14550,14550,14550,0
|
|
20240416,162900,34939053440,14550,14550,14550,14550,0
|
|
20240416,162800,34939053440,14550,14550,14550,14550,0
|
|
20240416,162700,34939053440,14550,14550,14550,14550,0
|
|
20240416,162600,34939053440,14550,14550,14550,14550,0
|
|
20240416,162500,34939053440,14550,14550,14550,14550,0
|
|
20240416,162400,34939053440,14550,14550,14550,14550,0
|
|
20240416,162300,34939053440,14550,14550,14550,14550,0
|
|
20240416,162200,34939053440,14550,14550,14550,14550,0
|
|
20240416,162100,34939053440,14550,14550,14550,14550,91312
|
|
20240416,162000,34939053440,14550,14550,14550,14550,0
|
|
20240416,161900,34939053440,14550,14550,14550,14550,0
|
|
20240416,161800,34939053440,14550,14550,14550,14550,0
|
|
20240416,161700,34939053440,14550,14550,14550,14550,0
|
|
20240416,161600,34939053440,14550,14550,14550,14550,0
|
|
20240416,161500,34939053440,14550,14550,14550,14550,0
|
|
20240416,161400,34939053440,14550,14550,14550,14550,0
|
|
20240416,161300,34939053440,14550,14550,14550,14550,0
|
|
20240416,161200,34939053440,14550,14550,14550,14550,0
|
|
20240416,161100,34939053440,14550,14550,14550,14550,0
|
|
20240416,161000,34939053440,14550,14550,14550,14550,0
|
|
20240416,160900,34939053440,14550,14550,14550,14550,0
|
|
20240416,160800,34939053440,14550,14550,14550,14550,0
|
|
20240416,160700,34939053440,14550,14550,14550,14550,0
|
|
20240416,160600,34939053440,14550,14550,14550,14550,0
|
|
20240416,160500,34939053440,14550,14550,14550,14550,0
|
|
20240416,160400,34939053440,14550,14550,14550,14550,0
|
|
20240416,160300,34939053440,14550,14550,14550,14550,0
|
|
20240416,160200,34939053440,14550,14550,14550,14550,0
|
|
20240416,160100,34939053440,14550,14550,14550,14550,0
|
|
20240416,160000,34939053440,14550,14550,14550,14550,0
|
|
20240416,155900,34939053440,14550,14550,14550,14550,0
|
|
20240416,155800,34939053440,14550,14550,14550,14550,0
|
|
20240416,155700,34939053440,14550,14550,14550,14550,0
|
|
20240416,155600,34939053440,14550,14550,14550,14550,0
|
|
20240416,155500,34939053440,14550,14550,14550,14550,0
|
|
20240416,155400,34939053440,14550,14550,14550,14550,0
|
|
20240416,155300,34939053440,14550,14550,14550,14550,0
|
|
20240416,155200,34939053440,14550,14550,14550,14550,0
|
|
20240416,155100,34939053440,14550,14550,14550,14550,91312
|
|
20240416,155000,34939053440,14550,14550,14550,14550,0
|
|
20240416,154900,34939053440,14550,14550,14550,14550,0
|
|
20240416,154800,34939053440,14550,14550,14550,14550,0
|
|
20240416,154700,34939053440,14550,14550,14550,14550,0
|
|
20240416,154600,34939053440,14550,14550,14550,14550,0
|
|
20240416,154500,34939053440,14550,14550,14550,14550,0
|
|
20240416,154400,34939053440,14550,14550,14550,14550,0
|
|
20240416,154300,34939053440,14550,14550,14550,14550,0
|
|
20240416,154200,34939053440,14550,14550,14550,14550,0
|
|
20240416,154100,34939053440,14550,14550,14550,14550,0
|
|
20240416,154000,34939053440,14550,14550,14550,14550,0
|
|
20240416,153900,34939053440,14550,14550,14550,14550,0
|
|
20240416,153800,34939053440,14550,14550,14550,14550,0
|
|
20240416,153700,34939053440,14550,14550,14550,14550,0
|
|
20240416,153600,34939053440,14550,14550,14550,14550,0
|
|
20240416,153500,34939053440,14550,14550,14550,14550,0
|
|
20240416,153400,34939053440,14550,14550,14550,14550,0
|
|
20240416,153300,34939053440,14550,14550,14550,14550,0
|
|
20240416,153200,34939053440,14550,14550,14550,14550,0
|
|
20240416,153100,34939053440,14550,14550,14550,14550,0
|
|
20240416,153000,34939053440,14550,14550,14550,14550,91312
|
|
20240416,152900,33610463840,14590,14590,14590,14590,0
|
|
20240416,152800,33610463840,14590,14590,14590,14590,0
|
|
20240416,152700,33610463840,14590,14590,14590,14590,0
|
|
20240416,152600,33610463840,14590,14590,14590,14590,0
|
|
20240416,152500,33610463840,14590,14590,14590,14590,0
|
|
20240416,152400,33610463840,14590,14590,14590,14590,0
|
|
20240416,152300,33610463840,14590,14590,14590,14590,0
|
|
20240416,152200,33610463840,14590,14590,14590,14590,0
|
|
20240416,152100,33610463840,14590,14590,14590,14590,0
|
|
20240416,152000,33610463840,14590,14590,14590,14590,0
|
|
20240416,151900,33610463840,14590,14610,14610,14580,6473
|
|
20240416,151800,33516008170,14610,14610,14620,14590,6806
|
|
20240416,151700,33416605560,14610,14600,14620,14600,7528
|
|
20240416,151600,33306641500,14600,14600,14610,14590,8783
|
|
20240416,151500,33178413600,14600,14570,14600,14570,7465
|
|
20240416,151400,33069486790,14580,14560,14580,14560,13906
|
|
20240416,151300,32866838470,14570,14560,14570,14560,6526
|
|
20240416,151200,32771799300,14560,14550,14570,14550,8167
|
|
20240416,151100,32652871890,14550,14540,14560,14540,9289
|
|
20240416,151000,32517730220,14540,14540,14550,14540,6069
|
|
20240416,150900,32429460620,14540,14540,14550,14540,8603
|
|
20240416,150800,32304304140,14540,14520,14550,14520,13313
|
|
20240416,150700,32110777990,14530,14540,14540,14530,7417
|
|
20240416,150600,32002982310,14540,14530,14550,14530,4092
|
|
20240416,150500,31943490610,14540,14530,14540,14530,4535
|
|
20240416,150400,31877565190,14530,14530,14540,14520,4913
|
|
20240416,150300,31806191650,14520,14520,14530,14520,5894
|
|
20240416,150200,31720566590,14520,14520,14530,14520,2564
|
|
20240416,150100,31683333490,14530,14530,14530,14520,3984
|
|
20240416,150000,31625473840,14520,14530,14540,14520,6809
|
|
20240416,145900,31526542670,14530,14540,14540,14530,5138
|
|
20240416,145800,31451876750,14540,14530,14540,14530,12955
|
|
20240416,145700,31263623770,14530,14550,14550,14530,12286
|
|
20240416,145600,31084989460,14540,14540,14550,14540,2047
|
|
20240416,145500,31055223160,14550,14540,14550,14540,3181
|
|
20240416,145400,31008954870,14550,14550,14560,14540,4396
|
|
20240416,145300,30944994420,14550,14550,14560,14550,3107
|
|
20240416,145200,30899786810,14550,14550,14560,14550,1867
|
|
20240416,145100,30872610680,14550,14540,14560,14540,6407
|
|
20240416,145000,30779396960,14540,14540,14550,14540,3944
|
|
20240416,144900,30722042600,14540,14550,14550,14530,13560
|
|
20240416,144800,30524888370,14560,14550,14560,14550,8106
|
|
20240416,144700,30406943650,14560,14560,14560,14550,2764
|
|
20240416,144600,30366725450,14560,14550,14560,14550,3721
|
|
20240416,144500,30312582640,14560,14550,14560,14550,2509
|
|
20240416,144400,30276073660,14550,14560,14560,14550,2505
|
|
20240416,144300,30239622610,14550,14540,14550,14540,5994
|
|
20240416,144200,30152429370,14550,14540,14550,14540,1811
|
|
20240416,144100,30126092810,14550,14530,14550,14530,7404
|
|
20240416,144000,30018451950,14530,14530,14540,14530,1370
|
|
20240416,143900,29998542000,14540,14540,14550,14530,12284
|
|
20240416,143800,29819931830,14540,14540,14550,14540,2647
|
|
20240416,143700,29781429660,14540,14560,14560,14540,6269
|
|
20240416,143600,29690215500,14550,14550,14560,14550,5338
|
|
20240416,143500,29612545890,14550,14550,14560,14550,5525
|
|
20240416,143400,29532151280,14550,14550,14560,14550,4602
|
|
20240416,143300,29465161490,14550,14560,14560,14550,4223
|
|
20240416,143200,29403708700,14550,14550,14560,14550,4003
|
|
20240416,143100,29345453860,14550,14550,14560,14550,5306
|
|
20240416,143000,29268229920,14550,14550,14560,14550,3796
|
|
20240416,142900,29212994920,14560,14550,14560,14540,2697
|
|
20240416,142800,29173754550,14550,14540,14560,14540,5011
|
|
20240416,142700,29100853200,14550,14540,14550,14540,3191
|
|
20240416,142600,29054429430,14550,14540,14550,14540,4930
|
|
20240416,142500,28982722320,14540,14550,14550,14540,1936
|
|
20240416,142400,28954566070,14540,14540,14550,14540,1949
|
|
20240416,142300,28926222750,14540,14530,14550,14530,4417
|
|
20240416,142200,28862008990,14530,14540,14540,14530,2324
|
|
20240416,142100,28828229350,14530,14530,14540,14530,7337
|
|
20240416,142000,28721598720,14540,14550,14550,14530,14878
|
|
20240416,141900,28505234290,14560,14550,14560,14550,5094
|
|
20240416,141800,28431105650,14550,14560,14570,14550,4164
|
|
20240416,141700,28370481090,14560,14550,14570,14550,4646
|
|
20240416,141600,28302842040,14550,14570,14580,14550,22431
|
|
20240416,141500,27976159320,14580,14580,14580,14570,638
|
|
20240416,141400,27966859430,14570,14580,14590,14570,4520
|
|
20240416,141300,27900961790,14580,14580,14590,14570,6791
|
|
20240416,141200,27801954140,14580,14580,14580,14570,1449
|
|
20240416,141100,27780832900,14570,14570,14580,14570,1458
|
|
20240416,141000,27759586370,14570,14570,14580,14560,5498
|
|
20240416,140900,27679480640,14570,14570,14570,14560,3228
|
|
20240416,140800,27632458040,14560,14570,14570,14560,5936
|
|
20240416,140700,27545979920,14570,14590,14590,14570,4442
|
|
20240416,140600,27481254280,14570,14580,14590,14570,3594
|
|
20240416,140500,27428853200,14590,14570,14590,14570,3767
|
|
20240416,140400,27373929290,14570,14570,14580,14570,4005
|
|
20240416,140300,27315557500,14580,14580,14580,14570,2683
|
|
20240416,140200,27276458760,14570,14580,14580,14570,1608
|
|
20240416,140100,27253021030,14580,14580,14590,14570,6561
|
|
20240416,140000,27157372980,14570,14570,14580,14560,5291
|
|
20240416,135900,27080286140,14570,14570,14580,14560,7901
|
|
20240416,135800,26965182130,14570,14580,14590,14570,3834
|
|
20240416,135700,26909286700,14580,14600,14610,14580,26577
|
|
20240416,135600,26521357550,14600,14600,14610,14600,2963
|
|
20240416,135500,26478088630,14610,14610,14610,14600,3255
|
|
20240416,135400,26430553740,14600,14600,14610,14600,5694
|
|
20240416,135300,26347384200,14600,14620,14620,14600,2513
|
|
20240416,135200,26310679120,14610,14610,14620,14600,2956
|
|
20240416,135100,26267491970,14600,14600,14610,14600,3602
|
|
20240416,135000,26214882070,14610,14610,14620,14600,12619
|
|
20240416,134900,26030549030,14620,14620,14620,14610,6650
|
|
20240416,134800,25933383520,14620,14630,14630,14610,12241
|
|
20240416,134700,25754426220,14630,14630,14640,14620,8339
|
|
20240416,134600,25632433230,14630,14640,14640,14630,2470
|
|
20240416,134500,25596284650,14640,14640,14640,14630,3591
|
|
20240416,134400,25543740920,14640,14640,14640,14630,819
|
|
20240416,134300,25531752890,14630,14670,14680,14630,51788
|
|
20240416,134200,24772493420,14670,14680,14680,14670,1926
|
|
20240416,134100,24744235220,14680,14670,14680,14670,2730
|
|
20240416,134000,24704172230,14680,14670,14690,14670,4545
|
|
20240416,133900,24637456590,14670,14670,14680,14670,1011
|
|
20240416,133800,24622621550,14680,14670,14680,14670,1826
|
|
20240416,133700,24595821800,14670,14680,14680,14670,641
|
|
20240416,133600,24586414760,14680,14680,14680,14660,7313
|
|
20240416,133500,24479088490,14680,14670,14680,14660,6192
|
|
20240416,133400,24388258700,14670,14660,14680,14660,2494
|
|
20240416,133300,24351676730,14670,14670,14670,14660,3777
|
|
20240416,133200,24296279180,14670,14660,14670,14660,1453
|
|
20240416,133100,24274973440,14660,14680,14680,14660,3198
|
|
20240416,133000,24228058000,14680,14690,14700,14670,5333
|
|
20240416,132900,24149729850,14690,14690,14700,14690,10740
|
|
20240416,132800,23991952380,14700,14700,14700,14690,3332
|
|
20240416,132700,23942989410,14690,14690,14700,14690,4414
|
|
20240416,132600,23878142550,14680,14690,14690,14680,1573
|
|
20240416,132500,23855048570,14680,14680,14690,14670,2129
|
|
20240416,132400,23823797840,14680,14660,14680,14660,3247
|
|
20240416,132300,23776166800,14660,14660,14670,14660,2048
|
|
20240416,132200,23746141950,14660,14640,14660,14640,5788
|
|
20240416,132100,23661323820,14640,14640,14650,14640,2231
|
|
20240416,132000,23628652490,14650,14650,14660,14640,9956
|
|
20240416,131900,23482788730,14660,14660,14660,14650,2842
|
|
20240416,131800,23441145160,14650,14650,14660,14650,3468
|
|
20240416,131700,23390334510,14650,14660,14660,14650,1760
|
|
20240416,131600,23364541230,14660,14660,14660,14650,1446
|
|
20240416,131500,23343350790,14660,14670,14670,14650,8793
|
|
20240416,131400,23214472570,14660,14680,14690,14660,10093
|
|
20240416,131300,23066349530,14680,14690,14690,14680,1886
|
|
20240416,131200,23038653110,14690,14690,14690,14680,1812
|
|
20240416,131100,23012039300,14690,14700,14700,14680,1098
|
|
20240416,131000,22995914200,14700,14690,14700,14680,1626
|
|
20240416,130900,22972032570,14690,14700,14710,14670,10212
|
|
20240416,130800,22822006960,14710,14690,14710,14680,3318
|
|
20240416,130700,22773238840,14700,14680,14700,14670,4073
|
|
20240416,130600,22713426630,14680,14670,14680,14660,1728
|
|
20240416,130500,22688078910,14660,14650,14670,14640,3867
|
|
20240416,130400,22631418810,14650,14720,14720,14630,94538
|
|
20240416,130300,21243538120,14720,14710,14720,14710,2583
|
|
20240416,130200,21205535630,14720,14710,14720,14710,5223
|
|
20240416,130100,21128683670,14720,14720,14720,14710,4906
|
|
20240416,130000,21056476720,14720,14720,14720,14710,4796
|
|
20240416,125900,20985893060,14720,14720,14720,14710,1080
|
|
20240416,125800,20969998650,14720,14720,14720,14710,2643
|
|
20240416,125700,20931100680,14720,14720,14720,14710,1039
|
|
20240416,125600,20915807990,14720,14720,14730,14710,2021
|
|
20240416,125500,20886065880,14720,14730,14730,14710,4343
|
|
20240416,125400,20822133230,14730,14730,14730,14710,2513
|
|
20240416,125300,20785140460,14720,14720,14730,14710,4879
|
|
20240416,125200,20713319080,14720,14720,14720,14710,5740
|
|
20240416,125100,20628830810,14720,14720,14720,14710,2991
|
|
20240416,125000,20584818110,14720,14710,14720,14710,2887
|
|
20240416,124900,20542343210,14720,14720,14720,14710,996
|
|
20240416,124800,20527687220,14710,14720,14720,14710,1965
|
|
20240416,124700,20498780880,14710,14710,14720,14710,1075
|
|
20240416,124600,20482963170,14710,14720,14730,14710,2502
|
|
20240416,124500,20446131710,14720,14740,14740,14710,9514
|
|
20240416,124400,20306082340,14740,14740,14740,14730,1149
|
|
20240416,124300,20289147550,14730,14730,14740,14720,994
|
|
20240416,124200,20274502450,14730,14720,14740,14720,6779
|
|
20240416,124100,20174627780,14720,14720,14730,14720,1096
|
|
20240416,124000,20158490090,14720,14730,14730,14720,1053
|
|
20240416,123900,20142985460,14730,14740,14740,14730,3753
|
|
20240416,123800,20087700210,14740,14730,14740,14720,4052
|
|
20240416,123700,20028037480,14730,14730,14730,14720,1307
|
|
20240416,123600,20008791230,14720,14720,14730,14720,3239
|
|
20240416,123500,19961082030,14720,14730,14730,14720,3894
|
|
20240416,123400,19903758600,14720,14710,14730,14710,2493
|
|
20240416,123300,19867057760,14720,14710,14720,14710,7366
|
|
20240416,123200,19758643330,14720,14720,14720,14710,1596
|
|
20240416,123100,19735158490,14720,14720,14720,14710,1108
|
|
20240416,123000,19718854470,14720,14730,14730,14710,4205
|
|
20240416,122900,19656958030,14730,14720,14730,14720,1497
|
|
20240416,122800,19634918930,14730,14720,14730,14720,10258
|
|
20240416,122700,19483884880,14730,14730,14730,14720,1019
|
|
20240416,122600,19468880600,14720,14730,14730,14720,1935
|
|
20240416,122500,19440381970,14730,14730,14730,14720,4244
|
|
20240416,122400,19377896420,14740,14740,14750,14720,18286
|
|
20240416,122300,19108462660,14740,14740,14750,14740,1759
|
|
20240416,122200,19082531800,14740,14750,14750,14740,2350
|
|
20240416,122100,19047880490,14750,14750,14750,14740,932
|
|
20240416,122000,19034138890,14740,14750,14750,14740,3345
|
|
20240416,121900,18984819080,14750,14760,14760,14750,1466
|
|
20240416,121800,18963191100,14760,14750,14760,14750,1647
|
|
20240416,121700,18938889130,14750,14730,14750,14730,5078
|
|
20240416,121600,18864002520,14740,14750,14750,14730,5210
|
|
20240416,121500,18787208120,14740,14750,14750,14730,3110
|
|
20240416,121400,18741365780,14750,14750,14750,14740,1390
|
|
20240416,121300,18720868600,14750,14730,14750,14730,4931
|
|
20240416,121200,18648197210,14740,14740,14740,14730,879
|
|
20240416,121100,18635248290,14730,14730,14740,14730,677
|
|
20240416,121000,18625270060,14730,14730,14740,14720,13481
|
|
20240416,120900,18426628500,14730,14720,14730,14720,2980
|
|
20240416,120800,18382735040,14730,14730,14730,14720,3017
|
|
20240416,120700,18338308200,14730,14730,14740,14720,5076
|
|
20240416,120600,18263536400,14730,14740,14740,14730,3170
|
|
20240416,120500,18216837030,14740,14760,14760,14730,7750
|
|
20240416,120400,18102560200,14760,14760,14770,14750,2429
|
|
20240416,120300,18066716380,14770,14760,14770,14750,4235
|
|
20240416,120200,18004212660,14760,14770,14770,14760,12578
|
|
20240416,120100,17818481790,14770,14780,14780,14770,3755
|
|
20240416,120000,17762991400,14780,14790,14800,14770,3285
|
|
20240416,115900,17714423040,14790,14790,14800,14780,2232
|
|
20240416,115800,17681411960,14790,14780,14810,14770,7211
|
|
20240416,115700,17574760560,14780,14770,14780,14760,3719
|
|
20240416,115600,17519829360,14770,14740,14770,14730,7797
|
|
20240416,115500,17404785700,14740,14740,14750,14730,1214
|
|
20240416,115400,17386892370,14730,14760,14760,14730,6190
|
|
20240416,115300,17295627110,14750,14760,14760,14750,2725
|
|
20240416,115200,17255419990,14750,14750,14760,14730,9582
|
|
20240416,115100,17114137570,14750,14720,14750,14710,13862
|
|
20240416,115000,16910009580,14720,14750,14760,14700,33337
|
|
20240416,114900,16418935320,14760,14790,14790,14750,26893
|
|
20240416,114800,16021718300,14790,14800,14800,14790,907
|
|
20240416,114700,16008302100,14790,14800,14800,14790,1524
|
|
20240416,114600,15985756940,14800,14800,14800,14790,2762
|
|
20240416,114500,15944881790,14800,14790,14800,14790,2935
|
|
20240416,114400,15901453130,14790,14790,14790,14780,4734
|
|
20240416,114300,15831446530,14780,14780,14790,14780,3284
|
|
20240416,114200,15782895030,14790,14790,14790,14780,1642
|
|
20240416,114100,15758621670,14790,14790,14790,14780,1264
|
|
20240416,114000,15739935810,14790,14780,14790,14780,3332
|
|
20240416,113900,15690674980,14780,14770,14790,14770,1272
|
|
20240416,113800,15671877280,14780,14790,14790,14770,2925
|
|
20240416,113700,15628639530,14790,14780,14790,14780,2642
|
|
20240416,113600,15589583540,14780,14780,14790,14770,1576
|
|
20240416,113500,15566290920,14780,14790,14790,14770,4219
|
|
20240416,113400,15503965150,14780,14780,14790,14770,2140
|
|
20240416,113300,15472330200,14790,14790,14790,14780,3881
|
|
20240416,113200,15414960620,14780,14780,14790,14780,1580
|
|
20240416,113100,15391602680,14780,14790,14800,14780,3299
|
|
20240416,113000,15342819750,14790,14810,14810,14790,5651
|
|
20240416,112900,15259207110,14810,14800,14810,14800,2608
|
|
20240416,112800,15220587630,14800,14810,14810,14800,3887
|
|
20240416,112700,15163050080,14810,14820,14820,14800,2071
|
|
20240416,112600,15132387390,14820,14810,14820,14800,4922
|
|
20240416,112500,15059528050,14810,14820,14820,14800,2892
|
|
20240416,112400,15016696490,14820,14810,14820,14810,965
|
|
20240416,112300,15002402330,14820,14830,14830,14810,3059
|
|
20240416,112200,14957074770,14820,14820,14830,14820,1549
|
|
20240416,112100,14934113210,14830,14830,14840,14820,3818
|
|
20240416,112000,14877498390,14830,14840,14850,14830,1875
|
|
20240416,111900,14849678920,14840,14840,14840,14830,2017
|
|
20240416,111800,14819746690,14840,14840,14850,14830,2268
|
|
20240416,111700,14786089120,14830,14830,14840,14820,3744
|
|
20240416,111600,14730567850,14830,14810,14830,14790,11102
|
|
20240416,111500,14566187700,14810,14790,14810,14780,2983
|
|
20240416,111400,14522049390,14790,14780,14830,14760,18669
|
|
20240416,111300,14245907080,14780,14820,14820,14780,10227
|
|
20240416,111200,14094627030,14810,14810,14810,14800,5254
|
|
20240416,111100,14016845430,14820,14840,14850,14800,32772
|
|
20240416,111000,13531385600,14840,14850,14850,14830,7782
|
|
20240416,110900,13415938820,14850,14840,14850,14840,2982
|
|
20240416,110800,13371674620,14840,14850,14850,14840,1950
|
|
20240416,110700,13342727530,14840,14850,14850,14840,3833
|
|
20240416,110600,13285840050,14850,14840,14850,14840,4089
|
|
20240416,110500,13225155860,14850,14850,14850,14840,3411
|
|
20240416,110400,13174516130,14850,14840,14850,14830,11763
|
|
20240416,110300,12999872990,14840,14850,14860,14830,8732
|
|
20240416,110200,12870266300,14850,14860,14860,14850,1750
|
|
20240416,110100,12844275320,14860,14850,14860,14840,5898
|
|
20240416,110000,12756692690,14840,14840,14850,14830,7794
|
|
20240416,105900,12640968540,14840,14850,14850,14830,8379
|
|
20240416,105800,12516667170,14850,14860,14870,14840,11137
|
|
20240416,105700,12351220010,14870,14890,14890,14860,9284
|
|
20240416,105600,12213128980,14890,14890,14900,14880,4910
|
|
20240416,105500,12140016520,14890,14890,14890,14880,6202
|
|
20240416,105400,12047715720,14880,14920,14930,14880,19895
|
|
20240416,105300,11751236860,14930,14920,14930,14910,3220
|
|
20240416,105200,11703194280,14920,14910,14920,14910,4084
|
|
20240416,105100,11642274250,14910,14930,14930,14910,5738
|
|
20240416,105000,11556663490,14930,14920,14930,14920,1957
|
|
20240416,104900,11527459160,14920,14930,14930,14910,6132
|
|
20240416,104800,11435962300,14930,14920,14930,14910,5270
|
|
20240416,104700,11357323490,14910,14930,14930,14910,5387
|
|
20240416,104600,11276955830,14920,14930,14930,14920,3108
|
|
20240416,104500,11230572160,14920,14930,14940,14920,3225
|
|
20240416,104400,11182417550,14940,14920,14950,14900,14092
|
|
20240416,104300,10972161070,14920,14950,14970,14910,13804
|
|
20240416,104200,10765931410,14930,15000,15010,14930,61709
|
|
20240416,104100,9841288540,15000,15030,15030,15000,41635
|
|
20240416,104000,9216288720,15030,15030,15040,15020,2038
|
|
20240416,103900,9185664960,15030,15020,15030,15020,3479
|
|
20240416,103800,9133399830,15020,15050,15050,15020,17055
|
|
20240416,103700,8876993850,15050,15040,15050,15040,1891
|
|
20240416,103600,8848545510,15040,15050,15060,15040,1453
|
|
20240416,103500,8826680200,15050,15050,15060,15040,1567
|
|
20240416,103400,8803098080,15050,15050,15050,15040,6047
|
|
20240416,103300,8712098480,15050,15040,15050,15040,1199
|
|
20240416,103200,8694063150,15040,15040,15050,15030,3312
|
|
20240416,103100,8644251880,15030,15040,15040,15030,2931
|
|
20240416,103000,8600185590,15030,15040,15040,15030,6676
|
|
20240416,102900,8499798120,15040,15030,15040,15030,1635
|
|
20240416,102800,8475215120,15030,15030,15040,15030,1424
|
|
20240416,102700,8453809350,15040,15030,15040,15030,1456
|
|
20240416,102600,8431923590,15040,15030,15040,15020,3687
|
|
20240416,102500,8376508650,15040,15030,15040,15020,6701
|
|
20240416,102400,8275791080,15040,15030,15040,15030,1784
|
|
20240416,102300,8248971680,15030,15040,15050,15030,16584
|
|
20240416,102200,7999655140,15050,15050,15050,15040,1734
|
|
20240416,102100,7973567540,15050,15060,15060,15040,2109
|
|
20240416,102000,7941835520,15060,15070,15070,15050,1631
|
|
20240416,101900,7917278870,15060,15040,15070,15040,15083
|
|
20240416,101800,7690257930,15040,15050,15050,15040,4291
|
|
20240416,101700,7625706080,15050,15060,15060,15040,18196
|
|
20240416,101600,7351822040,15060,15070,15070,15060,2328
|
|
20240416,101500,7316757450,15060,15070,15070,15060,4960
|
|
20240416,101400,7242049090,15070,15090,15090,15060,11994
|
|
20240416,101300,7061232080,15090,15090,15100,15080,3280
|
|
20240416,101200,7011735760,15090,15100,15110,15080,17556
|
|
20240416,101100,6746675680,15110,15100,15110,15100,2808
|
|
20240416,101000,6704258690,15110,15130,15140,15100,20710
|
|
20240416,100900,6391226670,15130,15130,15140,15120,1721
|
|
20240416,100800,6365189980,15130,15120,15130,15120,3978
|
|
20240416,100700,6305019100,15130,15120,15130,15120,3298
|
|
20240416,100600,6255135010,15120,15130,15130,15120,7347
|
|
20240416,100500,6144019530,15130,15160,15160,15120,37890
|
|
20240416,100400,5570236790,15160,15160,15160,15150,2051
|
|
20240416,100300,5539145320,15160,15160,15170,15150,3916
|
|
20240416,100200,5479780130,15160,15170,15170,15160,1407
|
|
20240416,100100,5458444390,15170,15170,15170,15160,2245
|
|
20240416,100000,5424404640,15160,15170,15180,15160,4003
|
|
20240416,095900,5363688740,15180,15170,15180,15170,894
|
|
20240416,095800,5350125420,15180,15180,15180,15170,1903
|
|
20240416,095700,5321249870,15180,15180,15190,15180,1494
|
|
20240416,095600,5298569540,15180,15190,15190,15170,2240
|
|
20240416,095500,5264574540,15180,15190,15190,15180,1327
|
|
20240416,095400,5244427890,15190,15190,15190,15170,1093
|
|
20240416,095300,5227839700,15180,15180,15190,15170,1855
|
|
20240416,095200,5199676040,15180,15160,15180,15160,8892
|
|
20240416,095100,5064801600,15170,15160,15170,15160,1882
|
|
20240416,095000,5036267610,15160,15160,15170,15160,1106
|
|
20240416,094900,5019500170,15170,15160,15170,15160,1683
|
|
20240416,094800,4993984700,15170,15170,15170,15160,7932
|
|
20240416,094700,4873730760,15170,15170,15170,15160,1901
|
|
20240416,094600,4844894790,15170,15180,15180,15160,9084
|
|
20240416,094500,4707075970,15180,15180,15190,15170,611
|
|
20240416,094400,4697799980,15190,15190,15190,15170,7537
|
|
20240416,094300,4583387280,15190,15190,15190,15180,1266
|
|
20240416,094200,4564163030,15190,15190,15190,15180,1560
|
|
20240416,094100,4540469840,15190,15170,15190,15170,674
|
|
20240416,094000,4530235850,15180,15180,15190,15170,2052
|
|
20240416,093900,4499087730,15180,15190,15190,15180,1879
|
|
20240416,093800,4470563820,15190,15180,15190,15170,3567
|
|
20240416,093700,4416413130,15180,15180,15190,15170,1872
|
|
20240416,093600,4387994210,15180,15190,15190,15180,1325
|
|
20240416,093500,4367877640,15190,15180,15190,15170,2375
|
|
20240416,093400,4331824440,15170,15180,15180,15170,4480
|
|
20240416,093300,4263829300,15180,15180,15180,15170,2901
|
|
20240416,093200,4219799090,15180,15190,15190,15170,3328
|
|
20240416,093100,4169292210,15190,15190,15200,15190,3143
|
|
20240416,093000,4121548210,15190,15200,15200,15190,1447
|
|
20240416,092900,4099562080,15200,15210,15220,15190,1593
|
|
20240416,092800,4075344950,15220,15210,15220,15200,617
|
|
20240416,092700,4065961220,15200,15190,15200,15190,2478
|
|
20240416,092600,4028304590,15210,15190,15210,15180,5086
|
|
20240416,092500,3950997020,15180,15170,15180,15160,7764
|
|
20240416,092400,3833171950,15170,15160,15170,15150,8675
|
|
20240416,092300,3701672690,15160,15180,15190,15150,18159
|
|
20240416,092200,3426255570,15180,15200,15200,15180,4912
|
|
20240416,092100,3351655510,15190,15200,15210,15190,7386
|
|
20240416,092000,3239408030,15200,15210,15210,15200,4887
|
|
20240416,091900,3165093170,15200,15210,15210,15200,3986
|
|
20240416,091800,3104472730,15210,15210,15210,15200,5429
|
|
20240416,091700,3021902390,15210,15220,15230,15210,3914
|
|
20240416,091600,2962333600,15230,15220,15230,15220,2999
|
|
20240416,091500,2916671410,15230,15230,15230,15210,1070
|
|
20240416,091400,2900386690,15230,15210,15230,15210,1721
|
|
20240416,091300,2874195610,15220,15200,15220,15190,7737
|
|
20240416,091200,2756596220,15200,15190,15200,15180,13202
|
|
20240416,091100,2556056450,15200,15250,15250,15190,31722
|
|
20240416,091000,2073336850,15250,15250,15250,15240,4423
|
|
20240416,090900,2005897620,15250,15260,15260,15250,4133
|
|
20240416,090800,1942858440,15260,15260,15270,15250,5979
|
|
20240416,090700,1851622430,15260,15270,15270,15260,8952
|
|
20240416,090600,1714981700,15260,15280,15280,15260,10814
|
|
20240416,090500,1549819130,15270,15320,15320,15240,27926
|
|
20240416,090400,1123222220,15300,15300,15330,15290,7542
|
|
20240416,090300,1007823890,15300,15370,15420,15290,24119
|
|
20240416,090200,638075360,15370,15430,15450,15350,19229
|
|
20240416,090100,342045580,15460,15440,15470,15400,6527
|
|
20240416,090000,241365650,15400,15350,15440,15350,15302
|