594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185100,62493782750,15500,15500,15500,15500,94761
|
|
20240419,185000,62493782750,15500,15500,15500,15500,0
|
|
20240419,184900,62493782750,15500,15500,15500,15500,0
|
|
20240419,184800,62493782750,15500,15500,15500,15500,0
|
|
20240419,184700,62493782750,15500,15500,15500,15500,0
|
|
20240419,184600,62493782750,15500,15500,15500,15500,0
|
|
20240419,184500,62493782750,15500,15500,15500,15500,0
|
|
20240419,184400,62493782750,15500,15500,15500,15500,0
|
|
20240419,184300,62493782750,15500,15500,15500,15500,0
|
|
20240419,184200,62493782750,15500,15500,15500,15500,0
|
|
20240419,184100,62493782750,15500,15500,15500,15500,0
|
|
20240419,184000,62493782750,15500,15500,15500,15500,0
|
|
20240419,183900,62493782750,15500,15500,15500,15500,0
|
|
20240419,183800,62493782750,15500,15500,15500,15500,0
|
|
20240419,183700,62493782750,15500,15500,15500,15500,0
|
|
20240419,183600,62493782750,15500,15500,15500,15500,0
|
|
20240419,183500,62493782750,15500,15500,15500,15500,0
|
|
20240419,183400,62493782750,15500,15500,15500,15500,0
|
|
20240419,183300,62493782750,15500,15500,15500,15500,0
|
|
20240419,183200,62493782750,15500,15500,15500,15500,0
|
|
20240419,183100,62493782750,15500,15500,15500,15500,0
|
|
20240419,183000,62493782750,15500,15500,15500,15500,0
|
|
20240419,182900,62493782750,15500,15500,15500,15500,0
|
|
20240419,182800,62493782750,15500,15500,15500,15500,0
|
|
20240419,182700,62493782750,15500,15500,15500,15500,0
|
|
20240419,182600,62493782750,15500,15500,15500,15500,0
|
|
20240419,182500,62493782750,15500,15500,15500,15500,0
|
|
20240419,182400,62493782750,15500,15500,15500,15500,0
|
|
20240419,182300,62493782750,15500,15500,15500,15500,0
|
|
20240419,182200,62493782750,15500,15500,15500,15500,0
|
|
20240419,182100,62493782750,15500,15500,15500,15500,94761
|
|
20240419,182000,62493782750,15500,15500,15500,15500,0
|
|
20240419,181900,62493782750,15500,15500,15500,15500,0
|
|
20240419,181800,62493782750,15500,15500,15500,15500,0
|
|
20240419,181700,62493782750,15500,15500,15500,15500,0
|
|
20240419,181600,62493782750,15500,15500,15500,15500,0
|
|
20240419,181500,62493782750,15500,15500,15500,15500,0
|
|
20240419,181400,62493782750,15500,15500,15500,15500,0
|
|
20240419,181300,62493782750,15500,15500,15500,15500,0
|
|
20240419,181200,62493782750,15500,15500,15500,15500,0
|
|
20240419,181100,62493782750,15500,15500,15500,15500,0
|
|
20240419,181000,62493782750,15500,15500,15500,15500,0
|
|
20240419,180900,62493782750,15500,15500,15500,15500,0
|
|
20240419,180800,62493782750,15500,15500,15500,15500,0
|
|
20240419,180700,62493782750,15500,15500,15500,15500,0
|
|
20240419,180600,62493782750,15500,15500,15500,15500,0
|
|
20240419,180500,62493782750,15500,15500,15500,15500,0
|
|
20240419,180400,62493782750,15500,15500,15500,15500,0
|
|
20240419,180300,62493782750,15500,15500,15500,15500,0
|
|
20240419,180200,62493782750,15500,15500,15500,15500,0
|
|
20240419,180100,62493782750,15500,15500,15500,15500,0
|
|
20240419,180000,62493782750,15500,15500,15500,15500,0
|
|
20240419,175900,62493782750,15500,15500,15500,15500,0
|
|
20240419,175800,62493782750,15500,15500,15500,15500,0
|
|
20240419,175700,62493782750,15500,15500,15500,15500,0
|
|
20240419,175600,62493782750,15500,15500,15500,15500,0
|
|
20240419,175500,62493782750,15500,15500,15500,15500,0
|
|
20240419,175400,62493782750,15500,15500,15500,15500,0
|
|
20240419,175300,62493782750,15500,15500,15500,15500,0
|
|
20240419,175200,62493782750,15500,15500,15500,15500,0
|
|
20240419,175100,62493782750,15500,15500,15500,15500,94761
|
|
20240419,175000,62493782750,15500,15500,15500,15500,0
|
|
20240419,174900,62493782750,15500,15500,15500,15500,0
|
|
20240419,174800,62493782750,15500,15500,15500,15500,0
|
|
20240419,174700,62493782750,15500,15500,15500,15500,0
|
|
20240419,174600,62493782750,15500,15500,15500,15500,0
|
|
20240419,174500,62493782750,15500,15500,15500,15500,0
|
|
20240419,174400,62493782750,15500,15500,15500,15500,0
|
|
20240419,174300,62493782750,15500,15500,15500,15500,0
|
|
20240419,174200,62493782750,15500,15500,15500,15500,0
|
|
20240419,174100,62493782750,15500,15500,15500,15500,0
|
|
20240419,174000,62493782750,15500,15500,15500,15500,0
|
|
20240419,173900,62493782750,15500,15500,15500,15500,0
|
|
20240419,173800,62493782750,15500,15500,15500,15500,0
|
|
20240419,173700,62493782750,15500,15500,15500,15500,0
|
|
20240419,173600,62493782750,15500,15500,15500,15500,0
|
|
20240419,173500,62493782750,15500,15500,15500,15500,0
|
|
20240419,173400,62493782750,15500,15500,15500,15500,0
|
|
20240419,173300,62493782750,15500,15500,15500,15500,0
|
|
20240419,173200,62493782750,15500,15500,15500,15500,0
|
|
20240419,173100,62493782750,15500,15500,15500,15500,0
|
|
20240419,173000,62493782750,15500,15500,15500,15500,0
|
|
20240419,172900,62493782750,15500,15500,15500,15500,0
|
|
20240419,172800,62493782750,15500,15500,15500,15500,0
|
|
20240419,172700,62493782750,15500,15500,15500,15500,0
|
|
20240419,172600,62493782750,15500,15500,15500,15500,0
|
|
20240419,172500,62493782750,15500,15500,15500,15500,0
|
|
20240419,172400,62493782750,15500,15500,15500,15500,0
|
|
20240419,172300,62493782750,15500,15500,15500,15500,0
|
|
20240419,172200,62493782750,15500,15500,15500,15500,0
|
|
20240419,172100,62493782750,15500,15500,15500,15500,94761
|
|
20240419,172000,62493782750,15500,15500,15500,15500,0
|
|
20240419,171900,62493782750,15500,15500,15500,15500,0
|
|
20240419,171800,62493782750,15500,15500,15500,15500,0
|
|
20240419,171700,62493782750,15500,15500,15500,15500,0
|
|
20240419,171600,62493782750,15500,15500,15500,15500,0
|
|
20240419,171500,62493782750,15500,15500,15500,15500,0
|
|
20240419,171400,62493782750,15500,15500,15500,15500,0
|
|
20240419,171300,62493782750,15500,15500,15500,15500,0
|
|
20240419,171200,62493782750,15500,15500,15500,15500,0
|
|
20240419,171100,62493782750,15500,15500,15500,15500,0
|
|
20240419,171000,62493782750,15500,15500,15500,15500,0
|
|
20240419,170900,62493782750,15500,15500,15500,15500,0
|
|
20240419,170800,62493782750,15500,15500,15500,15500,0
|
|
20240419,170700,62493782750,15500,15500,15500,15500,0
|
|
20240419,170600,62493782750,15500,15500,15500,15500,0
|
|
20240419,170500,62493782750,15500,15500,15500,15500,0
|
|
20240419,170400,62493782750,15500,15500,15500,15500,0
|
|
20240419,170300,62493782750,15500,15500,15500,15500,0
|
|
20240419,170200,62493782750,15500,15500,15500,15500,0
|
|
20240419,170100,62493782750,15500,15500,15500,15500,0
|
|
20240419,170000,62493782750,15500,15500,15500,15500,0
|
|
20240419,165900,62493782750,15500,15500,15500,15500,0
|
|
20240419,165800,62493782750,15500,15500,15500,15500,0
|
|
20240419,165700,62493782750,15500,15500,15500,15500,0
|
|
20240419,165600,62493782750,15500,15500,15500,15500,0
|
|
20240419,165500,62493782750,15500,15500,15500,15500,0
|
|
20240419,165400,62493782750,15500,15500,15500,15500,0
|
|
20240419,165300,62493782750,15500,15500,15500,15500,0
|
|
20240419,165200,62493782750,15500,15500,15500,15500,0
|
|
20240419,165100,62493782750,15500,15500,15500,15500,94761
|
|
20240419,165000,62493782750,15500,15500,15500,15500,0
|
|
20240419,164900,62493782750,15500,15500,15500,15500,0
|
|
20240419,164800,62493782750,15500,15500,15500,15500,0
|
|
20240419,164700,62493782750,15500,15500,15500,15500,0
|
|
20240419,164600,62493782750,15500,15500,15500,15500,0
|
|
20240419,164500,62493782750,15500,15500,15500,15500,0
|
|
20240419,164400,62493782750,15500,15500,15500,15500,0
|
|
20240419,164300,62493782750,15500,15500,15500,15500,0
|
|
20240419,164200,62493782750,15500,15500,15500,15500,0
|
|
20240419,164100,62493782750,15500,15500,15500,15500,0
|
|
20240419,164000,62493782750,15500,15500,15500,15500,0
|
|
20240419,163900,62493782750,15500,15500,15500,15500,0
|
|
20240419,163800,62493782750,15500,15500,15500,15500,0
|
|
20240419,163700,62493782750,15500,15500,15500,15500,0
|
|
20240419,163600,62493782750,15500,15500,15500,15500,0
|
|
20240419,163500,62493782750,15500,15500,15500,15500,0
|
|
20240419,163400,62493782750,15500,15500,15500,15500,0
|
|
20240419,163300,62493782750,15500,15500,15500,15500,0
|
|
20240419,163200,62493782750,15500,15500,15500,15500,0
|
|
20240419,163100,62493782750,15500,15500,15500,15500,0
|
|
20240419,163000,62493782750,15500,15500,15500,15500,0
|
|
20240419,162900,62493782750,15500,15500,15500,15500,0
|
|
20240419,162800,62493782750,15500,15500,15500,15500,0
|
|
20240419,162700,62493782750,15500,15500,15500,15500,0
|
|
20240419,162600,62493782750,15500,15500,15500,15500,0
|
|
20240419,162500,62493782750,15500,15500,15500,15500,0
|
|
20240419,162400,62493782750,15500,15500,15500,15500,0
|
|
20240419,162300,62493782750,15500,15500,15500,15500,0
|
|
20240419,162200,62493782750,15500,15500,15500,15500,0
|
|
20240419,162100,62493782750,15500,15500,15500,15500,94761
|
|
20240419,162000,62493782750,15500,15500,15500,15500,0
|
|
20240419,161900,62493782750,15500,15500,15500,15500,0
|
|
20240419,161800,62493782750,15500,15500,15500,15500,0
|
|
20240419,161700,62493782750,15500,15500,15500,15500,0
|
|
20240419,161600,62493782750,15500,15500,15500,15500,0
|
|
20240419,161500,62493782750,15500,15500,15500,15500,0
|
|
20240419,161400,62493782750,15500,15500,15500,15500,0
|
|
20240419,161300,62493782750,15500,15500,15500,15500,0
|
|
20240419,161200,62493782750,15500,15500,15500,15500,0
|
|
20240419,161100,62493782750,15500,15500,15500,15500,0
|
|
20240419,161000,62493782750,15500,15500,15500,15500,0
|
|
20240419,160900,62493782750,15500,15500,15500,15500,0
|
|
20240419,160800,62493782750,15500,15500,15500,15500,0
|
|
20240419,160700,62493782750,15500,15500,15500,15500,0
|
|
20240419,160600,62493782750,15500,15500,15500,15500,0
|
|
20240419,160500,62493782750,15500,15500,15500,15500,0
|
|
20240419,160400,62493782750,15500,15500,15500,15500,0
|
|
20240419,160300,62493782750,15500,15500,15500,15500,0
|
|
20240419,160200,62493782750,15500,15500,15500,15500,0
|
|
20240419,160100,62493782750,15500,15500,15500,15500,0
|
|
20240419,160000,62493782750,15500,15500,15500,15500,0
|
|
20240419,155900,62493782750,15500,15500,15500,15500,0
|
|
20240419,155800,62493782750,15500,15500,15500,15500,0
|
|
20240419,155700,62493782750,15500,15500,15500,15500,0
|
|
20240419,155600,62493782750,15500,15500,15500,15500,0
|
|
20240419,155500,62493782750,15500,15500,15500,15500,0
|
|
20240419,155400,62493782750,15500,15500,15500,15500,0
|
|
20240419,155300,62493782750,15500,15500,15500,15500,0
|
|
20240419,155200,62493782750,15500,15500,15500,15500,0
|
|
20240419,155100,62493782750,15500,15500,15500,15500,94761
|
|
20240419,155000,62493782750,15500,15500,15500,15500,0
|
|
20240419,154900,62493782750,15500,15500,15500,15500,0
|
|
20240419,154800,62493782750,15500,15500,15500,15500,0
|
|
20240419,154700,62493782750,15500,15500,15500,15500,0
|
|
20240419,154600,62493782750,15500,15500,15500,15500,0
|
|
20240419,154500,62493782750,15500,15500,15500,15500,0
|
|
20240419,154400,62493782750,15500,15500,15500,15500,0
|
|
20240419,154300,62493782750,15500,15500,15500,15500,0
|
|
20240419,154200,62493782750,15500,15500,15500,15500,0
|
|
20240419,154100,62493782750,15500,15500,15500,15500,0
|
|
20240419,154000,62493782750,15500,15500,15500,15500,0
|
|
20240419,153900,62493782750,15500,15500,15500,15500,0
|
|
20240419,153800,62493782750,15500,15500,15500,15500,0
|
|
20240419,153700,62493782750,15500,15500,15500,15500,0
|
|
20240419,153600,62493782750,15500,15500,15500,15500,0
|
|
20240419,153500,62493782750,15500,15500,15500,15500,0
|
|
20240419,153400,62493782750,15500,15500,15500,15500,0
|
|
20240419,153300,62493782750,15500,15500,15500,15500,0
|
|
20240419,153200,62493782750,15500,15500,15500,15500,0
|
|
20240419,153100,62493782750,15500,15500,15500,15500,0
|
|
20240419,153000,62493782750,15500,15500,15500,15500,94761
|
|
20240419,152900,61024987250,15470,15470,15470,15470,0
|
|
20240419,152800,61024987250,15470,15470,15470,15470,0
|
|
20240419,152700,61024987250,15470,15470,15470,15470,0
|
|
20240419,152600,61024987250,15470,15470,15470,15470,0
|
|
20240419,152500,61024987250,15470,15470,15470,15470,0
|
|
20240419,152400,61024987250,15470,15470,15470,15470,0
|
|
20240419,152300,61024987250,15470,15470,15470,15470,0
|
|
20240419,152200,61024987250,15470,15470,15470,15470,0
|
|
20240419,152100,61024987250,15470,15470,15470,15470,0
|
|
20240419,152000,61024987250,15470,15470,15470,15470,0
|
|
20240419,151900,61024987250,15470,15520,15530,15470,32391
|
|
20240419,151800,60522643580,15510,15560,15570,15500,29488
|
|
20240419,151700,60064936560,15550,15600,15620,15500,25710
|
|
20240419,151600,59664528090,15600,15650,15660,15590,32722
|
|
20240419,151500,59153210170,15650,15610,15660,15610,39582
|
|
20240419,151400,58534209380,15610,15580,15630,15550,68811
|
|
20240419,151300,57460893240,15580,15540,15580,15520,54774
|
|
20240419,151200,56609150190,15540,15460,15550,15450,40641
|
|
20240419,151100,55978420350,15460,15540,15550,15460,43791
|
|
20240419,151000,55298765060,15530,15440,15540,15430,63680
|
|
20240419,150900,54313031770,15440,15370,15440,15350,41593
|
|
20240419,150800,53672344830,15370,15270,15370,15270,101163
|
|
20240419,150700,52123646950,15270,15270,15280,15260,12494
|
|
20240419,150600,51932862090,15270,15250,15270,15240,11906
|
|
20240419,150500,51751197060,15240,15240,15250,15230,4018
|
|
20240419,150400,51689960430,15240,15260,15260,15220,11967
|
|
20240419,150300,51507531410,15260,15260,15270,15250,10308
|
|
20240419,150200,51350157530,15260,15260,15260,15240,5434
|
|
20240419,150100,51267271750,15260,15240,15260,15240,2040
|
|
20240419,150000,51236153600,15260,15270,15280,15240,9943
|
|
20240419,145900,51084351440,15270,15270,15280,15250,4980
|
|
20240419,145800,51008342500,15280,15280,15280,15260,7593
|
|
20240419,145700,50892360810,15280,15250,15290,15240,15125
|
|
20240419,145600,50661301280,15250,15270,15270,15250,5174
|
|
20240419,145500,50582333100,15270,15270,15270,15260,4431
|
|
20240419,145400,50514678460,15260,15240,15280,15240,14757
|
|
20240419,145300,50289412130,15250,15260,15270,15240,3503
|
|
20240419,145200,50235978140,15260,15270,15270,15250,6297
|
|
20240419,145100,50139876710,15270,15230,15270,15220,12685
|
|
20240419,145000,49946311420,15230,15240,15240,15210,7672
|
|
20240419,144900,49829541900,15240,15270,15270,15230,5328
|
|
20240419,144800,49748263440,15270,15260,15280,15220,20268
|
|
20240419,144700,49438860900,15260,15250,15270,15210,6973
|
|
20240419,144600,49332500940,15250,15270,15280,15250,7389
|
|
20240419,144500,49219725380,15270,15260,15280,15240,8563
|
|
20240419,144400,49089009060,15260,15270,15290,15220,36027
|
|
20240419,144300,48538832360,15280,15250,15280,15250,20559
|
|
20240419,144200,48225142000,15240,15230,15250,15220,16528
|
|
20240419,144100,47973285130,15230,15220,15230,15220,7601
|
|
20240419,144000,47857568750,15230,15210,15230,15210,6905
|
|
20240419,143900,47752471640,15210,15190,15220,15180,12640
|
|
20240419,143800,47560251630,15190,15190,15190,15160,3237
|
|
20240419,143700,47511119040,15190,15200,15210,15190,5360
|
|
20240419,143600,47429652580,15210,15190,15220,15190,8744
|
|
20240419,143500,47296693430,15190,15130,15190,15120,9167
|
|
20240419,143400,47157928310,15130,15170,15170,15110,7453
|
|
20240419,143300,47045049340,15160,15200,15200,15130,9834
|
|
20240419,143200,46895887150,15200,15190,15210,15180,6814
|
|
20240419,143100,46792300060,15190,15200,15220,15190,22977
|
|
20240419,143000,46442804180,15210,15200,15210,15180,15152
|
|
20240419,142900,46212464220,15190,15210,15220,15180,25512
|
|
20240419,142800,45824631600,15210,15180,15210,15170,19480
|
|
20240419,142700,45528732610,15180,15160,15200,15150,23917
|
|
20240419,142600,45165554840,15160,15160,15170,15150,7423
|
|
20240419,142500,45053053360,15160,15160,15170,15150,2706
|
|
20240419,142400,45012029050,15150,15140,15190,15130,8961
|
|
20240419,142300,44876130790,15130,15140,15160,15120,3161
|
|
20240419,142200,44828271200,15140,15160,15180,15140,9276
|
|
20240419,142100,44687666290,15150,15140,15190,15090,9223
|
|
20240419,142000,44548037980,15110,15200,15210,15050,16329
|
|
20240419,141900,44300249330,15200,15150,15230,15140,56662
|
|
20240419,141800,43439472370,15150,15120,15160,15120,18942
|
|
20240419,141700,43152674110,15120,15100,15120,15090,5934
|
|
20240419,141600,43062981460,15100,15130,15130,15080,3713
|
|
20240419,141500,43006862220,15120,15060,15130,15060,20978
|
|
20240419,141400,42689799830,15060,15060,15070,15050,5803
|
|
20240419,141300,42602431230,15060,15110,15110,15060,5329
|
|
20240419,141200,42522084950,15100,15090,15120,15080,13064
|
|
20240419,141100,42324694170,15080,15100,15110,15080,5863
|
|
20240419,141000,42236172390,15100,15100,15110,15090,9550
|
|
20240419,140900,42091949270,15080,15060,15120,15060,13738
|
|
20240419,140800,41884503420,15060,15090,15100,15040,8240
|
|
20240419,140700,41760244230,15100,15070,15100,15050,14189
|
|
20240419,140600,41546197100,15070,15050,15100,15040,11261
|
|
20240419,140500,41376395680,15060,15040,15070,15030,13260
|
|
20240419,140400,41176830140,15020,15030,15050,15020,8038
|
|
20240419,140300,41055961980,15020,14990,15030,14980,13519
|
|
20240419,140200,40853122460,14990,14990,15000,14980,2034
|
|
20240419,140100,40822635430,14990,14980,15000,14970,7841
|
|
20240419,140000,40705140350,14990,14980,14990,14970,2879
|
|
20240419,135900,40662015640,14980,14970,14980,14960,1920
|
|
20240419,135800,40633276710,14970,14970,14980,14960,2506
|
|
20240419,135700,40595771290,14980,14990,14990,14970,5539
|
|
20240419,135600,40512780250,14990,14960,14990,14950,5830
|
|
20240419,135500,40425465370,14950,14960,14960,14940,2951
|
|
20240419,135400,40381351070,14950,14910,14960,14910,3506
|
|
20240419,135300,40328987950,14910,14880,14910,14880,2495
|
|
20240419,135200,40291818550,14880,14910,14910,14870,3044
|
|
20240419,135100,40246522430,14910,14890,14910,14880,4534
|
|
20240419,135000,40178985090,14900,14870,14900,14860,3401
|
|
20240419,134900,40128393450,14870,14890,14890,14860,2398
|
|
20240419,134800,40092731750,14890,14880,14900,14870,2261
|
|
20240419,134700,40059067680,14870,14860,14880,14860,1953
|
|
20240419,134600,40030030270,14860,14910,14920,14850,2246
|
|
20240419,134500,39996587660,14910,14930,14930,14890,2788
|
|
20240419,134400,39955022960,14940,14940,14940,14870,7364
|
|
20240419,134300,39845259270,14940,14960,14960,14930,3046
|
|
20240419,134200,39799738030,14960,14970,14970,14950,3187
|
|
20240419,134100,39752051840,14970,14980,14980,14950,4213
|
|
20240419,134000,39688998020,14980,14970,14990,14970,3929
|
|
20240419,133900,39630146580,14980,14970,14980,14950,13510
|
|
20240419,133800,39427979900,14970,14930,14970,14930,6201
|
|
20240419,133700,39335275820,14930,14890,14930,14880,5425
|
|
20240419,133600,39254391850,14890,14890,14890,14880,927
|
|
20240419,133500,39240592010,14890,14840,14890,14840,9224
|
|
20240419,133400,39103459090,14840,14850,14850,14840,2909
|
|
20240419,133300,39060272990,14850,14830,14850,14830,2751
|
|
20240419,133200,39019452830,14840,14820,14840,14820,4522
|
|
20240419,133100,38952416720,14810,14830,14830,14810,2548
|
|
20240419,133000,38914649890,14830,14830,14840,14820,3958
|
|
20240419,132900,38855955700,14840,14860,14870,14840,3607
|
|
20240419,132800,38802383590,14860,14870,14870,14840,2149
|
|
20240419,132700,38770464400,14870,14840,14870,14840,2547
|
|
20240419,132600,38732654840,14850,14850,14850,14840,1220
|
|
20240419,132500,38714542050,14850,14850,14850,14840,1301
|
|
20240419,132400,38695223760,14850,14860,14870,14830,3482
|
|
20240419,132300,38643508130,14860,14880,14880,14850,1570
|
|
20240419,132200,38620170100,14870,14880,14880,14850,2636
|
|
20240419,132100,38580980360,14860,14840,14860,14830,2972
|
|
20240419,132000,38536875910,14840,14860,14890,14830,5604
|
|
20240419,131900,38453723200,14860,14910,14920,14850,4497
|
|
20240419,131800,38386784510,14910,14910,14920,14900,3169
|
|
20240419,131700,38339551870,14900,14910,14910,14890,3076
|
|
20240419,131600,38293714000,14910,14920,14930,14890,5779
|
|
20240419,131500,38207543470,14920,14910,14930,14910,2012
|
|
20240419,131400,38177524330,14910,14890,14940,14890,5305
|
|
20240419,131300,38098385700,14890,14870,14890,14870,3006
|
|
20240419,131200,38053653950,14880,14880,14880,14870,2267
|
|
20240419,131100,38019929550,14880,14810,14880,14800,10546
|
|
20240419,131000,37863503820,14800,14840,14840,14800,7041
|
|
20240419,130900,37759190070,14840,14870,14890,14830,3082
|
|
20240419,130800,37713398960,14890,14850,14890,14840,1495
|
|
20240419,130700,37691166150,14820,14860,14880,14820,6897
|
|
20240419,130600,37588773690,14860,14850,14860,14830,3076
|
|
20240419,130500,37543105880,14840,14850,14860,14830,2905
|
|
20240419,130400,37499981970,14850,14830,14860,14820,3408
|
|
20240419,130300,37449389450,14840,14800,14840,14800,2424
|
|
20240419,130200,37413459830,14810,14810,14830,14800,3115
|
|
20240419,130100,37367302890,14820,14830,14840,14810,2374
|
|
20240419,130000,37332111210,14820,14840,14850,14820,2452
|
|
20240419,125900,37295739540,14830,14830,14880,14820,3432
|
|
20240419,125800,37244804770,14830,14860,14870,14830,2854
|
|
20240419,125700,37202433160,14850,14870,14880,14850,4997
|
|
20240419,125600,37128179530,14870,14870,14890,14870,3544
|
|
20240419,125500,37075442900,14870,14880,14880,14860,2352
|
|
20240419,125400,37040457350,14880,14830,14880,14830,4356
|
|
20240419,125300,36975748410,14830,14840,14840,14830,1447
|
|
20240419,125200,36954281720,14840,14840,14840,14830,1280
|
|
20240419,125100,36935293990,14830,14870,14870,14800,5334
|
|
20240419,125000,36856110990,14860,14810,14860,14800,8386
|
|
20240419,124900,36731823600,14810,14820,14820,14800,1823
|
|
20240419,124800,36704826380,14820,14780,14820,14740,10806
|
|
20240419,124700,36545249610,14770,14820,14820,14770,8858
|
|
20240419,124600,36414207890,14820,14830,14830,14810,3864
|
|
20240419,124500,36356943670,14820,14830,14830,14810,2810
|
|
20240419,124400,36315284710,14820,14850,14850,14820,2480
|
|
20240419,124300,36278479450,14850,14820,14850,14800,3237
|
|
20240419,124200,36230516330,14820,14810,14820,14800,3078
|
|
20240419,124100,36184939690,14810,14800,14810,14790,2526
|
|
20240419,124000,36147546630,14800,14790,14810,14790,3573
|
|
20240419,123900,36094686340,14780,14790,14810,14780,4072
|
|
20240419,123800,36034429780,14790,14790,14800,14760,6468
|
|
20240419,123700,35938794300,14790,14830,14850,14770,5250
|
|
20240419,123600,35860969550,14830,14800,14830,14760,6189
|
|
20240419,123500,35769450960,14800,14840,14850,14780,7861
|
|
20240419,123400,35653126700,14830,14860,14860,14800,9153
|
|
20240419,123300,35517436120,14850,14850,14870,14830,3907
|
|
20240419,123200,35459443950,14850,14880,14890,14830,9317
|
|
20240419,123100,35321005890,14870,14910,14920,14870,3339
|
|
20240419,123000,35271262330,14900,14930,14950,14860,12188
|
|
20240419,122900,35089584050,14930,14900,14930,14900,5406
|
|
20240419,122800,35008969220,14900,14870,14900,14860,4539
|
|
20240419,122700,34941438690,14870,14860,14880,14860,3616
|
|
20240419,122600,34887663700,14870,14880,14880,14860,3675
|
|
20240419,122500,34833008950,14880,14900,14910,14880,7232
|
|
20240419,122400,34725294050,14900,14930,14930,14890,7029
|
|
20240419,122300,34620523260,14930,14910,14930,14900,3995
|
|
20240419,122200,34560943350,14910,14980,14990,14910,7643
|
|
20240419,122100,34446738690,15000,15000,15010,14970,8646
|
|
20240419,122000,34317111950,14990,14940,15000,14900,6575
|
|
20240419,121900,34218803520,14940,14930,14940,14900,4693
|
|
20240419,121800,34148804060,14930,14950,14950,14910,5298
|
|
20240419,121700,34069697680,14940,14920,14940,14890,2864
|
|
20240419,121600,34026991430,14920,14940,14960,14920,5347
|
|
20240419,121500,33947070080,14940,14900,14950,14890,8996
|
|
20240419,121400,33812851230,14890,14860,14920,14860,3888
|
|
20240419,121300,33754928120,14870,14870,14880,14840,5127
|
|
20240419,121200,33678762320,14870,14900,14900,14850,7613
|
|
20240419,121100,33565589290,14910,14870,14910,14860,4502
|
|
20240419,121000,33498595160,14870,14880,14880,14850,3715
|
|
20240419,120900,33443370370,14840,14860,14880,14800,12075
|
|
20240419,120800,33264187690,14860,14920,14940,14820,13674
|
|
20240419,120700,33060797170,14940,14960,14960,14920,11235
|
|
20240419,120600,32892915420,14960,14810,14960,14810,15677
|
|
20240419,120500,32659456520,14810,14930,14930,14800,24706
|
|
20240419,120400,32292634850,14920,15000,15000,14750,35446
|
|
20240419,120300,31764968800,15000,15110,15110,14960,39223
|
|
20240419,120200,31175230340,15110,15190,15200,15110,27289
|
|
20240419,120100,30761306170,15200,15050,15200,15040,33640
|
|
20240419,120000,30252629430,15050,15060,15090,15040,16917
|
|
20240419,115900,29997922240,15050,15040,15050,15000,14893
|
|
20240419,115800,29774066650,15000,15090,15090,14980,40792
|
|
20240419,115700,29160959140,15090,15120,15130,15090,25283
|
|
20240419,115600,28778993700,15130,15070,15130,15060,19763
|
|
20240419,115500,28480708130,15060,15100,15100,15050,33260
|
|
20240419,115400,27979337390,15090,15110,15140,15090,31183
|
|
20240419,115300,27507758870,15120,15190,15190,15040,57083
|
|
20240419,115200,26645221070,15170,15190,15250,15150,40487
|
|
20240419,115100,26030380190,15180,15260,15270,15130,95287
|
|
20240419,115000,24583104460,15260,15180,15310,15140,117588
|
|
20240419,114900,22789901100,15130,15110,15180,15060,90492
|
|
20240419,114800,21422160850,15110,14900,15150,14890,101893
|
|
20240419,114700,19889031470,14900,14820,14900,14820,28562
|
|
20240419,114600,19464515620,14820,14790,14830,14780,7053
|
|
20240419,114500,19360078070,14760,14820,14830,14760,13011
|
|
20240419,114400,19167425440,14820,14820,14820,14810,3520
|
|
20240419,114300,19115262350,14820,14830,14830,14820,5664
|
|
20240419,114200,19031291660,14830,14800,14830,14800,5641
|
|
20240419,114100,18947700750,14810,14820,14830,14810,6542
|
|
20240419,114000,18850743380,14820,14830,14830,14800,6409
|
|
20240419,113900,18755780910,14830,14840,14850,14810,7558
|
|
20240419,113800,18643685450,14850,14860,14870,14840,8413
|
|
20240419,113700,18518718120,14850,14810,14850,14810,9605
|
|
20240419,113600,18376202300,14800,14820,14840,14800,19454
|
|
20240419,113500,18087753160,14820,14740,14830,14730,28610
|
|
20240419,113400,17664772930,14740,14720,14740,14720,3328
|
|
20240419,113300,17615746790,14720,14710,14740,14700,3646
|
|
20240419,113200,17562095450,14700,14730,14740,14700,7641
|
|
20240419,113100,17449686990,14740,14760,14760,14730,7446
|
|
20240419,113000,17339926500,14770,14760,14770,14740,6505
|
|
20240419,112900,17243935470,14770,14760,14780,14730,3912
|
|
20240419,112800,17186178100,14720,14780,14790,14700,14480
|
|
20240419,112700,16972331210,14780,14800,14800,14770,10763
|
|
20240419,112600,16813273280,14780,14790,14810,14770,20351
|
|
20240419,112500,16512195100,14790,14790,14810,14760,32579
|
|
20240419,112400,16030456970,14800,14720,14800,14720,42160
|
|
20240419,112300,15407720730,14720,14680,14720,14680,19335
|
|
20240419,112200,15123480070,14680,14650,14690,14650,6988
|
|
20240419,112100,15020982820,14640,14600,14650,14600,7527
|
|
20240419,112000,14910853710,14610,14620,14620,14600,5415
|
|
20240419,111900,14831783920,14620,14630,14630,14560,8204
|
|
20240419,111800,14712060840,14630,14620,14660,14610,9148
|
|
20240419,111700,14578288380,14630,14640,14640,14620,6449
|
|
20240419,111600,14483924760,14640,14670,14670,14610,15474
|
|
20240419,111500,14257348420,14670,14650,14670,14640,5009
|
|
20240419,111400,14183922050,14660,14660,14690,14630,17774
|
|
20240419,111300,13923328910,14660,14700,14710,14660,10041
|
|
20240419,111200,13775860700,14700,14660,14700,14660,10106
|
|
20240419,111100,13627475520,14660,14660,14690,14640,12684
|
|
20240419,111000,13441446210,14660,14640,14660,14620,2753
|
|
20240419,110900,13401148060,14640,14650,14660,14640,2547
|
|
20240419,110800,13363829770,14650,14660,14680,14650,8471
|
|
20240419,110700,13239608740,14660,14650,14670,14640,3051
|
|
20240419,110600,13194901220,14650,14630,14670,14580,10655
|
|
20240419,110500,13038953860,14630,14570,14630,14550,5798
|
|
20240419,110400,12954356710,14580,14630,14630,14580,5335
|
|
20240419,110300,12876435790,14650,14670,14670,14510,17257
|
|
20240419,110200,12624248330,14670,14650,14670,14640,4953
|
|
20240419,110100,12551653280,14650,14630,14670,14610,5357
|
|
20240419,110000,12473222150,14640,14700,14730,14640,16391
|
|
20240419,105900,12232154570,14710,14670,14720,14650,9129
|
|
20240419,105800,12098094390,14670,14690,14690,14660,6972
|
|
20240419,105700,11995797060,14680,14730,14730,14670,12296
|
|
20240419,105600,11815118210,14730,14700,14760,14690,34481
|
|
20240419,105500,11307294620,14700,14590,14720,14580,20562
|
|
20240419,105400,11006100430,14590,14570,14600,14570,10682
|
|
20240419,105300,10850278130,14560,14540,14580,14520,10505
|
|
20240419,105200,10697354150,14540,14530,14560,14530,6051
|
|
20240419,105100,10609347030,14540,14520,14540,14510,5163
|
|
20240419,105000,10534370710,14520,14500,14520,14490,3718
|
|
20240419,104900,10480448720,14500,14450,14510,14450,7593
|
|
20240419,104800,10370438110,14450,14480,14480,14450,1838
|
|
20240419,104700,10343851700,14480,14470,14490,14450,3437
|
|
20240419,104600,10294115460,14460,14450,14470,14450,1151
|
|
20240419,104500,10277470810,14450,14460,14460,14420,6489
|
|
20240419,104400,10183766140,14450,14450,14460,14450,1481
|
|
20240419,104300,10162355480,14450,14460,14460,14430,1369
|
|
20240419,104200,10142571650,14460,14460,14470,14430,3409
|
|
20240419,104100,10093343100,14460,14430,14460,14430,1875
|
|
20240419,104000,10066263770,14430,14450,14450,14430,1882
|
|
20240419,103900,10039093410,14440,14470,14470,14440,928
|
|
20240419,103800,10025683080,14470,14450,14470,14430,2794
|
|
20240419,103700,9985316760,14450,14440,14470,14440,2497
|
|
20240419,103600,9949234630,14440,14440,14450,14430,1189
|
|
20240419,103500,9932066340,14440,14470,14470,14430,1451
|
|
20240419,103400,9911105420,14450,14480,14480,14450,2765
|
|
20240419,103300,9871099770,14490,14500,14500,14480,1905
|
|
20240419,103200,9843499230,14480,14490,14510,14480,4119
|
|
20240419,103100,9783787200,14500,14510,14520,14490,2795
|
|
20240419,103000,9743244390,14500,14510,14520,14480,3491
|
|
20240419,102900,9692618450,14510,14500,14520,14480,3702
|
|
20240419,102800,9638940920,14490,14540,14540,14490,5344
|
|
20240419,102700,9561365450,14540,14530,14550,14490,3581
|
|
20240419,102600,9509341800,14530,14530,14540,14520,2652
|
|
20240419,102500,9470810570,14520,14510,14540,14490,4912
|
|
20240419,102400,9399488260,14500,14480,14520,14480,4702
|
|
20240419,102300,9331299820,14480,14490,14500,14470,1946
|
|
20240419,102200,9303097910,14490,14490,14500,14460,2983
|
|
20240419,102100,9259862350,14490,14490,14500,14470,4183
|
|
20240419,102000,9199242720,14490,14430,14490,14430,5907
|
|
20240419,101900,9113704830,14460,14460,14470,14420,1827
|
|
20240419,101800,9087292660,14460,14450,14460,14420,1475
|
|
20240419,101700,9065976390,14450,14400,14460,14400,6655
|
|
20240419,101600,8969972230,14410,14420,14420,14400,1443
|
|
20240419,101500,8949179050,14420,14440,14440,14400,1925
|
|
20240419,101400,8921440760,14440,14450,14450,14420,2500
|
|
20240419,101300,8885349130,14440,14460,14460,14440,4560
|
|
20240419,101200,8819469530,14460,14450,14460,14440,1292
|
|
20240419,101100,8800800080,14460,14470,14470,14450,1129
|
|
20240419,101000,8784477760,14470,14480,14490,14460,2358
|
|
20240419,100900,8750338860,14490,14480,14500,14480,6407
|
|
20240419,100800,8657500480,14490,14480,14490,14470,2968
|
|
20240419,100700,8614522950,14480,14450,14480,14440,3928
|
|
20240419,100600,8557729990,14440,14440,14460,14440,702
|
|
20240419,100500,8547584450,14440,14480,14480,14440,1906
|
|
20240419,100400,8520029110,14480,14460,14490,14450,8401
|
|
20240419,100300,8398457270,14460,14450,14460,14430,1746
|
|
20240419,100200,8373232470,14420,14430,14450,14420,4004
|
|
20240419,100100,8315406830,14420,14410,14420,14400,1867
|
|
20240419,100000,8288497660,14420,14420,14430,14410,935
|
|
20240419,095900,8275016810,14410,14420,14420,14400,1082
|
|
20240419,095800,8259426640,14410,14450,14450,14410,2392
|
|
20240419,095700,8224936530,14430,14450,14450,14410,2439
|
|
20240419,095600,8189753250,14450,14460,14460,14430,827
|
|
20240419,095500,8177808040,14460,14460,14470,14420,5070
|
|
20240419,095400,8104567440,14450,14450,14460,14410,4479
|
|
20240419,095300,8039891230,14450,14440,14460,14420,5881
|
|
20240419,095200,7954961480,14440,14430,14440,14420,1370
|
|
20240419,095100,7935194060,14430,14450,14450,14430,1054
|
|
20240419,095000,7919974970,14450,14450,14470,14420,3094
|
|
20240419,094900,7875259720,14440,14450,14460,14440,3373
|
|
20240419,094800,7826526900,14450,14410,14450,14400,5739
|
|
20240419,094700,7743735430,14440,14400,14450,14400,12057
|
|
20240419,094600,7569852980,14390,14380,14400,14370,2603
|
|
20240419,094500,7532415170,14390,14380,14400,14380,2235
|
|
20240419,094400,7500269890,14380,14370,14410,14370,1229
|
|
20240419,094300,7482593610,14360,14410,14420,14360,5280
|
|
20240419,094200,7406643240,14420,14420,14430,14370,4958
|
|
20240419,094100,7335245630,14430,14380,14430,14380,9706
|
|
20240419,094000,7195447100,14380,14380,14400,14370,5403
|
|
20240419,093900,7117737450,14390,14360,14410,14360,6870
|
|
20240419,093800,7018987990,14360,14350,14370,14350,3217
|
|
20240419,093700,6972799170,14360,14360,14390,14350,3872
|
|
20240419,093600,6917176620,14370,14350,14370,14320,4168
|
|
20240419,093500,6857397080,14350,14340,14360,14330,2114
|
|
20240419,093400,6827057270,14330,14300,14340,14270,4549
|
|
20240419,093300,6761949930,14300,14260,14300,14250,6945
|
|
20240419,093200,6662873820,14260,14260,14270,14250,3333
|
|
20240419,093100,6615352110,14270,14260,14270,14260,4813
|
|
20240419,093000,6546712220,14270,14280,14280,14260,2352
|
|
20240419,092900,6513151660,14270,14270,14270,14260,3351
|
|
20240419,092800,6465337170,14270,14260,14280,14250,7200
|
|
20240419,092700,6362625530,14260,14270,14270,14250,10457
|
|
20240419,092600,6213511100,14260,14270,14290,14260,9798
|
|
20240419,092500,6073681330,14280,14290,14290,14270,6304
|
|
20240419,092400,5983676770,14280,14310,14310,14280,18902
|
|
20240419,092300,5713401230,14310,14300,14320,14300,8364
|
|
20240419,092200,5593724680,14300,14310,14320,14300,9516
|
|
20240419,092100,5457559540,14320,14320,14320,14310,9242
|
|
20240419,092000,5325298940,14320,14320,14320,14310,5363
|
|
20240419,091900,5248518340,14320,14320,14330,14310,11200
|
|
20240419,091800,5088151650,14320,14350,14350,14320,15696
|
|
20240419,091700,4863255220,14340,14360,14360,14340,14821
|
|
20240419,091600,4650620910,14370,14360,14380,14350,11627
|
|
20240419,091500,4483634400,14350,14340,14360,14340,8063
|
|
20240419,091400,4367970530,14340,14340,14350,14330,9787
|
|
20240419,091300,4227615180,14350,14360,14370,14340,7804
|
|
20240419,091200,4115609850,14370,14370,14380,14360,8281
|
|
20240419,091100,3996661470,14370,14350,14370,14350,5277
|
|
20240419,091000,3920902920,14340,14370,14380,14340,28578
|
|
20240419,090900,3510660170,14370,14430,14430,14370,27792
|
|
20240419,090800,3110390240,14420,14420,14440,14410,5170
|
|
20240419,090700,3035832380,14420,14400,14420,14390,10388
|
|
20240419,090600,2886120210,14400,14380,14410,14370,10061
|
|
20240419,090500,2741354890,14370,14420,14420,14370,29387
|
|
20240419,090400,2318381240,14420,14450,14470,14410,39119
|
|
20240419,090300,1753452860,14460,14490,14500,14450,16625
|
|
20240419,090200,1512845980,14480,14470,14490,14460,13131
|
|
20240419,090100,1322854870,14470,14540,14540,14450,46500
|
|
20240419,090000,648470840,14530,14540,14690,14530,44327
|