639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,193500,10099814650,33600,33600,33600,33600,0
|
|
20240415,193400,10099814650,33600,33600,33600,33600,0
|
|
20240415,193300,10099814650,33600,33600,33600,33600,0
|
|
20240415,193200,10099814650,33600,33600,33600,33600,0
|
|
20240415,193100,10099814650,33600,33600,33600,33600,0
|
|
20240415,193000,10099814650,33600,33600,33600,33600,0
|
|
20240415,192900,10099814650,33600,33600,33600,33600,0
|
|
20240415,192800,10099814650,33600,33600,33600,33600,0
|
|
20240415,192700,10099814650,33600,33600,33600,33600,0
|
|
20240415,192600,10099814650,33600,33600,33600,33600,0
|
|
20240415,192500,10099814650,33600,33600,33600,33600,0
|
|
20240415,192400,10099814650,33600,33600,33600,33600,0
|
|
20240415,192300,10099814650,33600,33600,33600,33600,0
|
|
20240415,192200,10099814650,33600,33600,33600,33600,0
|
|
20240415,192100,10099814650,33600,33600,33600,33600,0
|
|
20240415,192000,10099814650,33600,33600,33600,33600,0
|
|
20240415,191900,10099814650,33600,33600,33600,33600,0
|
|
20240415,191800,10099814650,33600,33600,33600,33600,0
|
|
20240415,191700,10099814650,33600,33600,33600,33600,0
|
|
20240415,191600,10099814650,33600,33600,33600,33600,0
|
|
20240415,191500,10099814650,33600,33600,33600,33600,0
|
|
20240415,191400,10099814650,33600,33600,33600,33600,0
|
|
20240415,191300,10099814650,33600,33600,33600,33600,0
|
|
20240415,191200,10099814650,33600,33600,33600,33600,0
|
|
20240415,191100,10099814650,33600,33600,33600,33600,0
|
|
20240415,191000,10099814650,33600,33600,33600,33600,0
|
|
20240415,190900,10099814650,33600,33600,33600,33600,0
|
|
20240415,190800,10099814650,33600,33600,33600,33600,0
|
|
20240415,190700,10099814650,33600,33600,33600,33600,0
|
|
20240415,190600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,190500,10099814650,33600,33600,33600,33600,0
|
|
20240415,190400,10099814650,33600,33600,33600,33600,0
|
|
20240415,190300,10099814650,33600,33600,33600,33600,0
|
|
20240415,190200,10099814650,33600,33600,33600,33600,0
|
|
20240415,190100,10099814650,33600,33600,33600,33600,0
|
|
20240415,190000,10099814650,33600,33600,33600,33600,0
|
|
20240415,185900,10099814650,33600,33600,33600,33600,0
|
|
20240415,185800,10099814650,33600,33600,33600,33600,0
|
|
20240415,185700,10099814650,33600,33600,33600,33600,0
|
|
20240415,185600,10099814650,33600,33600,33600,33600,0
|
|
20240415,185500,10099814650,33600,33600,33600,33600,0
|
|
20240415,185400,10099814650,33600,33600,33600,33600,0
|
|
20240415,185300,10099814650,33600,33600,33600,33600,0
|
|
20240415,185200,10099814650,33600,33600,33600,33600,0
|
|
20240415,185100,10099814650,33600,33600,33600,33600,0
|
|
20240415,185000,10099814650,33600,33600,33600,33600,0
|
|
20240415,184900,10099814650,33600,33600,33600,33600,0
|
|
20240415,184800,10099814650,33600,33600,33600,33600,0
|
|
20240415,184700,10099814650,33600,33600,33600,33600,0
|
|
20240415,184600,10099814650,33600,33600,33600,33600,0
|
|
20240415,184500,10099814650,33600,33600,33600,33600,0
|
|
20240415,184400,10099814650,33600,33600,33600,33600,0
|
|
20240415,184300,10099814650,33600,33600,33600,33600,0
|
|
20240415,184200,10099814650,33600,33600,33600,33600,0
|
|
20240415,184100,10099814650,33600,33600,33600,33600,0
|
|
20240415,184000,10099814650,33600,33600,33600,33600,0
|
|
20240415,183900,10099814650,33600,33600,33600,33600,0
|
|
20240415,183800,10099814650,33600,33600,33600,33600,0
|
|
20240415,183700,10099814650,33600,33600,33600,33600,0
|
|
20240415,183600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,183500,10099814650,33600,33600,33600,33600,0
|
|
20240415,183400,10099814650,33600,33600,33600,33600,0
|
|
20240415,183300,10099814650,33600,33600,33600,33600,0
|
|
20240415,183200,10099814650,33600,33600,33600,33600,0
|
|
20240415,183100,10099814650,33600,33600,33600,33600,0
|
|
20240415,183000,10099814650,33600,33600,33600,33600,0
|
|
20240415,182900,10099814650,33600,33600,33600,33600,0
|
|
20240415,182800,10099814650,33600,33600,33600,33600,0
|
|
20240415,182700,10099814650,33600,33600,33600,33600,0
|
|
20240415,182600,10099814650,33600,33600,33600,33600,0
|
|
20240415,182500,10099814650,33600,33600,33600,33600,0
|
|
20240415,182400,10099814650,33600,33600,33600,33600,0
|
|
20240415,182300,10099814650,33600,33600,33600,33600,0
|
|
20240415,182200,10099814650,33600,33600,33600,33600,0
|
|
20240415,182100,10099814650,33600,33600,33600,33600,0
|
|
20240415,182000,10099814650,33600,33600,33600,33600,0
|
|
20240415,181900,10099814650,33600,33600,33600,33600,0
|
|
20240415,181800,10099814650,33600,33600,33600,33600,0
|
|
20240415,181700,10099814650,33600,33600,33600,33600,0
|
|
20240415,181600,10099814650,33600,33600,33600,33600,0
|
|
20240415,181500,10099814650,33600,33600,33600,33600,0
|
|
20240415,181400,10099814650,33600,33600,33600,33600,0
|
|
20240415,181300,10099814650,33600,33600,33600,33600,0
|
|
20240415,181200,10099814650,33600,33600,33600,33600,0
|
|
20240415,181100,10099814650,33600,33600,33600,33600,0
|
|
20240415,181000,10099814650,33600,33600,33600,33600,0
|
|
20240415,180900,10099814650,33600,33600,33600,33600,0
|
|
20240415,180800,10099814650,33600,33600,33600,33600,0
|
|
20240415,180700,10099814650,33600,33600,33600,33600,0
|
|
20240415,180600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,180500,10099814650,33600,33600,33600,33600,0
|
|
20240415,180400,10099814650,33600,33600,33600,33600,0
|
|
20240415,180300,10099814650,33600,33600,33600,33600,0
|
|
20240415,180200,10099814650,33600,33600,33600,33600,0
|
|
20240415,180100,10099814650,33600,33600,33600,33600,0
|
|
20240415,180000,10099814650,33600,33600,33600,33600,0
|
|
20240415,175900,10099814650,33600,33600,33600,33600,0
|
|
20240415,175800,10099814650,33600,33600,33600,33600,0
|
|
20240415,175700,10099814650,33600,33600,33600,33600,0
|
|
20240415,175600,10099814650,33600,33600,33600,33600,0
|
|
20240415,175500,10099814650,33600,33600,33600,33600,0
|
|
20240415,175400,10099814650,33600,33600,33600,33600,0
|
|
20240415,175300,10099814650,33600,33600,33600,33600,0
|
|
20240415,175200,10099814650,33600,33600,33600,33600,0
|
|
20240415,175100,10099814650,33600,33600,33600,33600,0
|
|
20240415,175000,10099814650,33600,33600,33600,33600,0
|
|
20240415,174900,10099814650,33600,33600,33600,33600,0
|
|
20240415,174800,10099814650,33600,33600,33600,33600,0
|
|
20240415,174700,10099814650,33600,33600,33600,33600,0
|
|
20240415,174600,10099814650,33600,33600,33600,33600,0
|
|
20240415,174500,10099814650,33600,33600,33600,33600,0
|
|
20240415,174400,10099814650,33600,33600,33600,33600,0
|
|
20240415,174300,10099814650,33600,33600,33600,33600,0
|
|
20240415,174200,10099814650,33600,33600,33600,33600,0
|
|
20240415,174100,10099814650,33600,33600,33600,33600,0
|
|
20240415,174000,10099814650,33600,33600,33600,33600,0
|
|
20240415,173900,10099814650,33600,33600,33600,33600,0
|
|
20240415,173800,10099814650,33600,33600,33600,33600,0
|
|
20240415,173700,10099814650,33600,33600,33600,33600,0
|
|
20240415,173600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,173500,10099814650,33600,33600,33600,33600,0
|
|
20240415,173400,10099814650,33600,33600,33600,33600,0
|
|
20240415,173300,10099814650,33600,33600,33600,33600,0
|
|
20240415,173200,10099814650,33600,33600,33600,33600,0
|
|
20240415,173100,10099814650,33600,33600,33600,33600,0
|
|
20240415,173000,10099814650,33600,33600,33600,33600,0
|
|
20240415,172900,10099814650,33600,33600,33600,33600,0
|
|
20240415,172800,10099814650,33600,33600,33600,33600,0
|
|
20240415,172700,10099814650,33600,33600,33600,33600,0
|
|
20240415,172600,10099814650,33600,33600,33600,33600,0
|
|
20240415,172500,10099814650,33600,33600,33600,33600,0
|
|
20240415,172400,10099814650,33600,33600,33600,33600,0
|
|
20240415,172300,10099814650,33600,33600,33600,33600,0
|
|
20240415,172200,10099814650,33600,33600,33600,33600,0
|
|
20240415,172100,10099814650,33600,33600,33600,33600,0
|
|
20240415,172000,10099814650,33600,33600,33600,33600,0
|
|
20240415,171900,10099814650,33600,33600,33600,33600,0
|
|
20240415,171800,10099814650,33600,33600,33600,33600,0
|
|
20240415,171700,10099814650,33600,33600,33600,33600,0
|
|
20240415,171600,10099814650,33600,33600,33600,33600,0
|
|
20240415,171500,10099814650,33600,33600,33600,33600,0
|
|
20240415,171400,10099814650,33600,33600,33600,33600,0
|
|
20240415,171300,10099814650,33600,33600,33600,33600,0
|
|
20240415,171200,10099814650,33600,33600,33600,33600,0
|
|
20240415,171100,10099814650,33600,33600,33600,33600,0
|
|
20240415,171000,10099814650,33600,33600,33600,33600,0
|
|
20240415,170900,10099814650,33600,33600,33600,33600,0
|
|
20240415,170800,10099814650,33600,33600,33600,33600,0
|
|
20240415,170700,10099814650,33600,33600,33600,33600,0
|
|
20240415,170600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,170500,10099814650,33600,33600,33600,33600,0
|
|
20240415,170400,10099814650,33600,33600,33600,33600,0
|
|
20240415,170300,10099814650,33600,33600,33600,33600,0
|
|
20240415,170200,10099814650,33600,33600,33600,33600,0
|
|
20240415,170100,10099814650,33600,33600,33600,33600,0
|
|
20240415,170000,10099814650,33600,33600,33600,33600,0
|
|
20240415,165900,10099814650,33600,33600,33600,33600,0
|
|
20240415,165800,10099814650,33600,33600,33600,33600,0
|
|
20240415,165700,10099814650,33600,33600,33600,33600,0
|
|
20240415,165600,10099814650,33600,33600,33600,33600,0
|
|
20240415,165500,10099814650,33600,33600,33600,33600,0
|
|
20240415,165400,10099814650,33600,33600,33600,33600,0
|
|
20240415,165300,10099814650,33600,33600,33600,33600,0
|
|
20240415,165200,10099814650,33600,33600,33600,33600,0
|
|
20240415,165100,10099814650,33600,33600,33600,33600,0
|
|
20240415,165000,10099814650,33600,33600,33600,33600,0
|
|
20240415,164900,10099814650,33600,33600,33600,33600,0
|
|
20240415,164800,10099814650,33600,33600,33600,33600,0
|
|
20240415,164700,10099814650,33600,33600,33600,33600,0
|
|
20240415,164600,10099814650,33600,33600,33600,33600,0
|
|
20240415,164500,10099814650,33600,33600,33600,33600,0
|
|
20240415,164400,10099814650,33600,33600,33600,33600,0
|
|
20240415,164300,10099814650,33600,33600,33600,33600,0
|
|
20240415,164200,10099814650,33600,33600,33600,33600,0
|
|
20240415,164100,10099814650,33600,33600,33600,33600,0
|
|
20240415,164000,10099814650,33600,33600,33600,33600,0
|
|
20240415,163900,10099814650,33600,33600,33600,33600,0
|
|
20240415,163800,10099814650,33600,33600,33600,33600,0
|
|
20240415,163700,10099814650,33600,33600,33600,33600,0
|
|
20240415,163600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,163500,10099814650,33600,33600,33600,33600,0
|
|
20240415,163400,10099814650,33600,33600,33600,33600,0
|
|
20240415,163300,10099814650,33600,33600,33600,33600,0
|
|
20240415,163200,10099814650,33600,33600,33600,33600,0
|
|
20240415,163100,10099814650,33600,33600,33600,33600,0
|
|
20240415,163000,10099814650,33600,33600,33600,33600,0
|
|
20240415,162900,10099814650,33600,33600,33600,33600,0
|
|
20240415,162800,10099814650,33600,33600,33600,33600,0
|
|
20240415,162700,10099814650,33600,33600,33600,33600,0
|
|
20240415,162600,10099814650,33600,33600,33600,33600,0
|
|
20240415,162500,10099814650,33600,33600,33600,33600,0
|
|
20240415,162400,10099814650,33600,33600,33600,33600,0
|
|
20240415,162300,10099814650,33600,33600,33600,33600,0
|
|
20240415,162200,10099814650,33600,33600,33600,33600,0
|
|
20240415,162100,10099814650,33600,33600,33600,33600,0
|
|
20240415,162000,10099814650,33600,33600,33600,33600,0
|
|
20240415,161900,10099814650,33600,33600,33600,33600,0
|
|
20240415,161800,10099814650,33600,33600,33600,33600,0
|
|
20240415,161700,10099814650,33600,33600,33600,33600,0
|
|
20240415,161600,10099814650,33600,33600,33600,33600,0
|
|
20240415,161500,10099814650,33600,33600,33600,33600,0
|
|
20240415,161400,10099814650,33600,33600,33600,33600,0
|
|
20240415,161300,10099814650,33600,33600,33600,33600,0
|
|
20240415,161200,10099814650,33600,33600,33600,33600,0
|
|
20240415,161100,10099814650,33600,33600,33600,33600,0
|
|
20240415,161000,10099814650,33600,33600,33600,33600,0
|
|
20240415,160900,10099814650,33600,33600,33600,33600,0
|
|
20240415,160800,10099814650,33600,33600,33600,33600,0
|
|
20240415,160700,10099814650,33600,33600,33600,33600,0
|
|
20240415,160600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,160500,10099814650,33600,33600,33600,33600,0
|
|
20240415,160400,10099814650,33600,33600,33600,33600,0
|
|
20240415,160300,10099814650,33600,33600,33600,33600,0
|
|
20240415,160200,10099814650,33600,33600,33600,33600,0
|
|
20240415,160100,10099814650,33600,33600,33600,33600,0
|
|
20240415,160000,10099814650,33600,33600,33600,33600,0
|
|
20240415,155900,10099814650,33600,33600,33600,33600,0
|
|
20240415,155800,10099814650,33600,33600,33600,33600,0
|
|
20240415,155700,10099814650,33600,33600,33600,33600,0
|
|
20240415,155600,10099814650,33600,33600,33600,33600,0
|
|
20240415,155500,10099814650,33600,33600,33600,33600,0
|
|
20240415,155400,10099814650,33600,33600,33600,33600,0
|
|
20240415,155300,10099814650,33600,33600,33600,33600,0
|
|
20240415,155200,10099814650,33600,33600,33600,33600,0
|
|
20240415,155100,10099814650,33600,33600,33600,33600,0
|
|
20240415,155000,10099814650,33600,33600,33600,33600,0
|
|
20240415,154900,10099814650,33600,33600,33600,33600,0
|
|
20240415,154800,10099814650,33600,33600,33600,33600,0
|
|
20240415,154700,10099814650,33600,33600,33600,33600,0
|
|
20240415,154600,10099814650,33600,33600,33600,33600,0
|
|
20240415,154500,10099814650,33600,33600,33600,33600,0
|
|
20240415,154400,10099814650,33600,33600,33600,33600,0
|
|
20240415,154300,10099814650,33600,33600,33600,33600,0
|
|
20240415,154200,10099814650,33600,33600,33600,33600,0
|
|
20240415,154100,10099814650,33600,33600,33600,33600,0
|
|
20240415,154000,10099814650,33600,33600,33600,33600,0
|
|
20240415,153900,10099814650,33600,33600,33600,33600,0
|
|
20240415,153800,10099814650,33600,33600,33600,33600,0
|
|
20240415,153700,10099814650,33600,33600,33600,33600,0
|
|
20240415,153600,10099814650,33600,33600,33600,33600,4927
|
|
20240415,153500,10099814650,33600,33600,33600,33600,0
|
|
20240415,153400,10099814650,33600,33600,33600,33600,0
|
|
20240415,153300,10099814650,33600,33600,33600,33600,0
|
|
20240415,153200,10099814650,33600,33600,33600,33600,0
|
|
20240415,153100,10099814650,33600,33600,33600,33600,0
|
|
20240415,153000,10099814650,33600,33600,33600,33600,4927
|
|
20240415,152900,9934267450,33550,33550,33550,33550,0
|
|
20240415,152800,9934267450,33550,33550,33550,33550,0
|
|
20240415,152700,9934267450,33550,33550,33550,33550,0
|
|
20240415,152600,9934267450,33550,33550,33550,33550,0
|
|
20240415,152500,9934267450,33550,33550,33550,33550,0
|
|
20240415,152400,9934267450,33550,33550,33550,33550,0
|
|
20240415,152300,9934267450,33550,33550,33550,33550,0
|
|
20240415,152200,9934267450,33550,33550,33550,33550,0
|
|
20240415,152100,9934267450,33550,33550,33550,33550,0
|
|
20240415,152000,9934267450,33550,33550,33550,33550,0
|
|
20240415,151900,9934267450,33550,33450,33550,33450,796
|
|
20240415,151800,9907583000,33500,33550,33550,33500,718
|
|
20240415,151700,9883513500,33500,33550,33550,33500,1219
|
|
20240415,151600,9842668850,33550,33600,33600,33500,913
|
|
20240415,151500,9812022100,33550,33600,33600,33500,601
|
|
20240415,151400,9791851400,33550,33600,33600,33550,3379
|
|
20240415,151300,9678385050,33600,33550,33600,33550,462
|
|
20240415,151200,9662877500,33550,33600,33600,33550,1047
|
|
20240415,151100,9627728300,33550,33550,33600,33500,556
|
|
20240415,151000,9609074650,33550,33600,33600,33500,2786
|
|
20240415,150900,9515595500,33500,33500,33600,33500,242
|
|
20240415,150800,9507472100,33500,33550,33600,33500,504
|
|
20240415,150700,9490569250,33550,33550,33600,33500,1233
|
|
20240415,150600,9449225550,33550,33550,33550,33500,606
|
|
20240415,150500,9428895300,33550,33550,33600,33550,1881
|
|
20240415,150400,9365779350,33550,33550,33550,33500,640
|
|
20240415,150300,9344309450,33500,33500,33550,33500,1026
|
|
20240415,150200,9309930950,33500,33500,33550,33450,2192
|
|
20240415,150100,9236523000,33500,33400,33500,33400,600
|
|
20240415,150000,9216430850,33450,33500,33500,33400,787
|
|
20240415,145900,9190098900,33450,33500,33500,33450,845
|
|
20240415,145800,9161826150,33500,33450,33500,33450,485
|
|
20240415,145700,9145595700,33450,33450,33500,33400,702
|
|
20240415,145600,9122103350,33500,33400,33500,33400,2022
|
|
20240415,145500,9054388350,33400,33400,33450,33400,1318
|
|
20240415,145400,9010352200,33400,33450,33450,33400,686
|
|
20240415,145300,8987410400,33450,33350,33450,33350,1687
|
|
20240415,145200,8931005750,33350,33400,33450,33350,1003
|
|
20240415,145100,8897503500,33400,33350,33400,33350,1412
|
|
20240415,145000,8850364450,33350,33350,33350,33300,956
|
|
20240415,144900,8818495800,33350,33300,33350,33300,351
|
|
20240415,144800,8806798400,33250,33300,33350,33250,1311
|
|
20240415,144700,8763143400,33300,33300,33300,33300,165
|
|
20240415,144600,8757648900,33300,33250,33300,33250,954
|
|
20240415,144500,8725915100,33250,33250,33250,33200,414
|
|
20240415,144400,8712150850,33250,33250,33250,33250,453
|
|
20240415,144300,8697088600,33200,33250,33250,33200,232
|
|
20240415,144200,8689378700,33250,33200,33250,33150,312
|
|
20240415,144100,8679022350,33200,33250,33250,33150,355
|
|
20240415,144000,8667238700,33250,33200,33250,33200,556
|
|
20240415,143900,8648757350,33200,33250,33300,33200,3107
|
|
20240415,143800,8545471600,33250,33200,33250,33200,301
|
|
20240415,143700,8535470800,33250,33250,33250,33250,443
|
|
20240415,143600,8520741050,33250,33250,33300,33200,376
|
|
20240415,143500,8508237500,33250,33250,33300,33250,388
|
|
20240415,143400,8495328900,33250,33150,33300,33150,215
|
|
20240415,143300,8488181550,33150,33200,33250,33150,1025
|
|
20240415,143200,8454144900,33300,33300,33300,33250,553
|
|
20240415,143100,8435745300,33300,33250,33300,33250,434
|
|
20240415,143000,8421314600,33250,33250,33250,33200,289
|
|
20240415,142900,8411706950,33250,33250,33250,33250,528
|
|
20240415,142800,8394150950,33250,33250,33300,33250,496
|
|
20240415,142700,8377650100,33200,33250,33250,33200,268
|
|
20240415,142600,8368740750,33250,33250,33300,33250,393
|
|
20240415,142500,8355673400,33250,33300,33300,33250,2237
|
|
20240415,142400,8281269450,33300,33300,33350,33250,1095
|
|
20240415,142300,8244835700,33300,33300,33300,33300,823
|
|
20240415,142200,8217429800,33350,33350,33350,33300,438
|
|
20240415,142100,8202827000,33350,33350,33400,33300,560
|
|
20240415,142000,8184148800,33300,33300,33400,33300,2327
|
|
20240415,141900,8106520400,33300,33350,33350,33300,1351
|
|
20240415,141800,8061493350,33350,33400,33400,33250,900
|
|
20240415,141700,8031513200,33400,33350,33400,33300,402
|
|
20240415,141600,8018097400,33350,33350,33350,33300,510
|
|
20240415,141500,8001089400,33300,33350,33350,33300,323
|
|
20240415,141400,7990318650,33300,33300,33350,33300,328
|
|
20240415,141300,7979386950,33300,33300,33300,33300,311
|
|
20240415,141200,7969030650,33300,33300,33300,33200,338
|
|
20240415,141100,7957777950,33250,33250,33300,33250,558
|
|
20240415,141000,7939222450,33250,33250,33250,33200,544
|
|
20240415,140900,7921136400,33250,33200,33250,33200,659
|
|
20240415,140800,7899239350,33200,33250,33250,33200,1247
|
|
20240415,140700,7857816650,33200,33250,33300,33200,551
|
|
20240415,140600,7839495950,33300,33350,33400,33300,2448
|
|
20240415,140500,7757941950,33400,33350,33400,33300,577
|
|
20240415,140400,7738690500,33300,33300,33350,33300,1600
|
|
20240415,140300,7685378700,33350,33300,33350,33250,626
|
|
20240415,140200,7664531050,33300,33300,33350,33300,591
|
|
20240415,140100,7644848450,33300,33300,33300,33250,986
|
|
20240415,140000,7612015800,33300,33250,33300,33200,604
|
|
20240415,135900,7591916400,33200,33250,33250,33200,914
|
|
20240415,135800,7561525950,33250,33250,33250,33150,1192
|
|
20240415,135700,7521918700,33250,33100,33250,33100,4225
|
|
20240415,135600,7381717600,33150,33100,33150,33050,1185
|
|
20240415,135500,7342485500,33050,33100,33100,33050,166
|
|
20240415,135400,7336991000,33100,33050,33100,33000,1030
|
|
20240415,135300,7302944000,33050,33000,33050,33000,392
|
|
20240415,135200,7289988900,33050,33000,33050,33000,489
|
|
20240415,135100,7273847450,33000,32950,33000,32950,221
|
|
20240415,135000,7266556200,32950,33050,33050,32950,287
|
|
20240415,134900,7257072050,33050,33000,33050,32950,505
|
|
20240415,134800,7240405050,33000,33050,33050,33000,820
|
|
20240415,134700,7213327750,33050,32950,33050,32950,1813
|
|
20240415,134600,7153577700,32950,32950,33000,32900,1324
|
|
20240415,134500,7109943900,32950,32950,32950,32900,746
|
|
20240415,134400,7085379500,32950,32900,32950,32850,791
|
|
20240415,134300,7059355400,32900,32900,32950,32850,399
|
|
20240415,134200,7046220250,32900,32900,32900,32850,598
|
|
20240415,134100,7026552400,32900,32900,33000,32900,3741
|
|
20240415,134000,6903360100,32900,32900,32900,32850,536
|
|
20240415,133900,6885726950,32900,32900,32900,32850,859
|
|
20240415,133800,6857490050,32900,32850,32950,32850,597
|
|
20240415,133700,6837842400,32850,32850,32850,32850,426
|
|
20240415,133600,6823848300,32900,32900,32900,32800,385
|
|
20240415,133500,6811188800,32900,32800,32900,32800,289
|
|
20240415,133400,6801697300,32800,32800,32850,32800,344
|
|
20240415,133300,6790400750,32850,32800,32850,32750,488
|
|
20240415,133200,6774390600,32800,32800,32850,32800,1079
|
|
20240415,133100,6738987200,32850,32850,32850,32800,223
|
|
20240415,133000,6731664250,32850,32850,32900,32800,259
|
|
20240415,132900,6723150950,32850,32850,32900,32800,1105
|
|
20240415,132800,6686840050,32850,32850,32850,32800,535
|
|
20240415,132700,6669269150,32850,32750,32850,32750,381
|
|
20240415,132600,6656773500,32800,32800,32850,32800,333
|
|
20240415,132500,6645850950,32800,32750,32800,32700,530
|
|
20240415,132400,6628502200,32750,32750,32800,32700,648
|
|
20240415,132300,6607291550,32750,32650,32750,32650,1147
|
|
20240415,132200,6569772450,32650,32650,32650,32650,500
|
|
20240415,132100,6553447450,32650,32650,32700,32600,762
|
|
20240415,132000,6528562850,32650,32650,32700,32650,809
|
|
20240415,131900,6502136600,32600,32650,32650,32550,1402
|
|
20240415,131800,6456431300,32650,32650,32700,32600,292
|
|
20240415,131700,6446898950,32650,32650,32700,32650,980
|
|
20240415,131600,6414884950,32650,32650,32700,32650,760
|
|
20240415,131500,6390070450,32650,32650,32650,32600,192
|
|
20240415,131400,6383803250,32650,32600,32650,32600,466
|
|
20240415,131300,6368589700,32600,32600,32600,32600,154
|
|
20240415,131200,6363569300,32600,32600,32650,32550,179
|
|
20240415,131100,6357734750,32600,32600,32600,32550,166
|
|
20240415,131000,6352323900,32600,32650,32650,32550,1315
|
|
20240415,130900,6309449450,32700,32650,32700,32600,202
|
|
20240415,130800,6302855350,32650,32650,32650,32650,1164
|
|
20240415,130700,6264850750,32650,32600,32650,32550,397
|
|
20240415,130600,6251908000,32600,32550,32600,32550,1867
|
|
20240415,130500,6191044150,32600,32600,32600,32600,100
|
|
20240415,130400,6187784150,32600,32600,32600,32600,22
|
|
20240415,130300,6187066950,32600,32500,32600,32500,664
|
|
20240415,130200,6165453200,32550,32550,32550,32500,68
|
|
20240415,130100,6163239850,32550,32500,32550,32500,225
|
|
20240415,130000,6155927100,32500,32600,32600,32450,1767
|
|
20240415,125900,6098478600,32600,32600,32600,32550,1092
|
|
20240415,125800,6062888400,32600,32550,32600,32550,209
|
|
20240415,125700,6056085350,32600,32600,32600,32550,740
|
|
20240415,125600,6031992300,32600,32600,32600,32600,117
|
|
20240415,125500,6028178100,32550,32550,32600,32550,627
|
|
20240415,125400,6007764050,32600,32550,32600,32550,877
|
|
20240415,125300,5979208400,32550,32550,32550,32550,24
|
|
20240415,125200,5978427200,32550,32550,32550,32550,50
|
|
20240415,125100,5976799700,32550,32500,32550,32500,103
|
|
20240415,125000,5973448550,32550,32550,32550,32500,495
|
|
20240415,124900,5957339250,32500,32550,32550,32500,441
|
|
20240415,124800,5942988600,32500,32500,32550,32500,505
|
|
20240415,124700,5926573950,32500,32550,32550,32450,273
|
|
20240415,124600,5917701400,32550,32450,32550,32450,684
|
|
20240415,124500,5895473050,32450,32500,32500,32450,1007
|
|
20240415,124400,5862794000,32500,32500,32500,32450,40
|
|
20240415,124300,5861494500,32500,32500,32500,32500,114
|
|
20240415,124200,5857789500,32500,32500,32500,32450,98
|
|
20240415,124100,5854609300,32500,32500,32500,32450,919
|
|
20240415,124000,5824746800,32500,32500,32500,32500,297
|
|
20240415,123900,5815094300,32450,32400,32450,32400,860
|
|
20240415,123800,5787194050,32400,32450,32450,32400,226
|
|
20240415,123700,5779868600,32450,32450,32450,32400,188
|
|
20240415,123600,5773773800,32450,32450,32450,32400,792
|
|
20240415,123500,5748107150,32450,32450,32450,32450,45
|
|
20240415,123400,5746646900,32450,32400,32450,32400,919
|
|
20240415,123300,5716865800,32400,32350,32400,32350,227
|
|
20240415,123200,5709520550,32400,32400,32400,32400,54
|
|
20240415,123100,5707770950,32350,32300,32400,32300,331
|
|
20240415,123000,5697067700,32350,32350,32350,32300,313
|
|
20240415,122900,5686948100,32350,32350,32350,32350,393
|
|
20240415,122800,5674234550,32350,32300,32350,32300,789
|
|
20240415,122700,5648749550,32250,32200,32250,32200,151
|
|
20240415,122600,5643884450,32300,32250,32300,32250,160
|
|
20240415,122500,5638723800,32250,32200,32250,32200,1082
|
|
20240415,122400,5603829350,32200,32250,32250,32200,287
|
|
20240415,122300,5594585850,32250,32200,32250,32200,11
|
|
20240415,122200,5594231450,32250,32150,32250,32150,851
|
|
20240415,122100,5566830050,32200,32150,32200,32150,241
|
|
20240415,122000,5559079550,32200,32150,32200,32150,72
|
|
20240415,121900,5556764600,32200,32200,32200,32150,68
|
|
20240415,121800,5554575450,32150,32200,32200,32150,165
|
|
20240415,121700,5549268800,32150,32150,32150,32150,21
|
|
20240415,121600,5548593650,32200,32200,32200,32200,48
|
|
20240415,121500,5547048050,32200,32150,32200,32150,102
|
|
20240415,121400,5543768350,32200,32200,32250,32200,190
|
|
20240415,121300,5537644850,32200,32250,32250,32200,156
|
|
20240415,121200,5532619350,32200,32250,32250,32200,99
|
|
20240415,121100,5529431400,32250,32150,32250,32150,100
|
|
20240415,121000,5526209550,32200,32150,32200,32150,290
|
|
20240415,120900,5516871700,32150,32200,32200,32150,703
|
|
20240415,120800,5494242050,32200,32200,32200,32150,127
|
|
20240415,120700,5490157150,32200,32150,32200,32150,98
|
|
20240415,120600,5487004200,32100,32150,32200,32100,284
|
|
20240415,120500,5477882250,32150,32200,32200,32150,87
|
|
20240415,120400,5475082800,32200,32150,32200,32100,568
|
|
20240415,120300,5456824850,32150,32100,32150,32100,188
|
|
20240415,120200,5450788100,32150,32100,32150,32100,199
|
|
20240415,120100,5444393150,32150,32050,32150,32050,3794
|
|
20240415,120000,5322513600,32100,32100,32100,32050,209
|
|
20240415,115900,5315810450,32100,32100,32100,32050,142
|
|
20240415,115800,5311255300,32100,32100,32100,32050,538
|
|
20240415,115700,5294010050,32050,32100,32100,32050,243
|
|
20240415,115600,5286217600,32100,32100,32100,32050,129
|
|
20240415,115500,5282080850,32100,32050,32100,32050,116
|
|
20240415,115400,5278361450,32050,32050,32100,32050,206
|
|
20240415,115300,5271756750,32100,32050,32100,32050,348
|
|
20240415,115200,5260600350,32050,32050,32100,32050,431
|
|
20240415,115100,5246774700,32100,32050,32100,32000,231
|
|
20240415,115000,5239370400,32050,32050,32050,32000,209
|
|
20240415,114900,5232674250,32050,32050,32100,32000,208
|
|
20240415,114800,5226006700,32100,32050,32100,32000,488
|
|
20240415,114700,5210384650,32050,32050,32100,32050,167
|
|
20240415,114600,5205030500,32100,32050,32100,32000,1019
|
|
20240415,114500,5172374100,32000,32100,32100,32000,9654
|
|
20240415,114400,4862873000,32100,32100,32150,32100,163
|
|
20240415,114300,4857638100,32150,32100,32150,32100,492
|
|
20240415,114200,4841840200,32100,32100,32150,32100,158
|
|
20240415,114100,4836766600,32100,32100,32150,32100,247
|
|
20240415,114000,4828830800,32100,32100,32150,32100,249
|
|
20240415,113900,4820835800,32100,32150,32150,32100,234
|
|
20240415,113800,4813320100,32150,32100,32150,32100,179
|
|
20240415,113700,4807569700,32100,32100,32150,32100,1353
|
|
20240415,113600,4764138000,32100,32100,32150,32100,777
|
|
20240415,113500,4739194000,32100,32150,32150,32100,149
|
|
20240415,113400,4734407350,32150,32150,32150,32100,1064
|
|
20240415,113300,4700201850,32150,32250,32250,32150,243
|
|
20240415,113200,4692384350,32200,32200,32250,32200,143
|
|
20240415,113100,4687777350,32200,32250,32250,32200,56
|
|
20240415,113000,4685973500,32250,32200,32250,32150,267
|
|
20240415,112900,4677375450,32200,32250,32250,32200,128
|
|
20240415,112800,4673251950,32250,32200,32250,32200,27
|
|
20240415,112700,4672381900,32200,32200,32250,32150,917
|
|
20240415,112600,4642853000,32200,32250,32250,32200,71
|
|
20240415,112500,4640565300,32250,32250,32250,32250,683
|
|
20240415,112400,4618538550,32250,32250,32300,32250,212
|
|
20240415,112300,4611699800,32300,32300,32300,32250,121
|
|
20240415,112200,4607792550,32300,32300,32300,32250,613
|
|
20240415,112100,4588020300,32300,32350,32400,32300,1051
|
|
20240415,112000,4554068150,32350,32350,32350,32350,854
|
|
20240415,111900,4526441250,32350,32300,32350,32300,124
|
|
20240415,111800,4522430750,32350,32300,32350,32300,156
|
|
20240415,111700,4517388850,32300,32300,32350,32300,281
|
|
20240415,111600,4508307750,32300,32300,32300,32300,707
|
|
20240415,111500,4485471650,32250,32350,32350,32250,1168
|
|
20240415,111400,4447785650,32350,32300,32350,32300,855
|
|
20240415,111300,4420167300,32250,32300,32300,32250,166
|
|
20240415,111200,4414811000,32300,32200,32300,32200,497
|
|
20240415,111100,4398787300,32250,32300,32300,32200,599
|
|
20240415,111000,4379469750,32300,32300,32300,32250,150
|
|
20240415,110900,4374627000,32300,32250,32300,32250,100
|
|
20240415,110800,4371401450,32300,32250,32300,32250,295
|
|
20240415,110700,4361874600,32250,32250,32250,32250,405
|
|
20240415,110600,4348813350,32250,32150,32250,32150,2490
|
|
20240415,110500,4268658600,32150,32150,32150,32100,160
|
|
20240415,110400,4263520750,32100,32100,32150,32100,247
|
|
20240415,110300,4255588750,32150,32100,32150,32100,206
|
|
20240415,110200,4248969450,32100,32150,32200,32100,166
|
|
20240415,110100,4243634300,32100,32200,32200,32100,626
|
|
20240415,110000,4223508750,32200,32200,32200,32150,82
|
|
20240415,105900,4220870250,32200,32200,32200,32200,66
|
|
20240415,105800,4218745050,32150,32150,32200,32100,537
|
|
20240415,105700,4201478100,32150,32150,32150,32100,80
|
|
20240415,105600,4198907900,32150,32150,32150,32150,143
|
|
20240415,105500,4194310450,32150,32100,32150,32100,53
|
|
20240415,105400,4192606550,32150,32200,32200,32100,649
|
|
20240415,105300,4171740650,32200,32200,32200,32150,236
|
|
20240415,105200,4164143000,32250,32250,32250,32250,51
|
|
20240415,105100,4162498250,32250,32250,32250,32150,84
|
|
20240415,105000,4159792950,32250,32200,32250,32200,584
|
|
20240415,104900,4140987600,32200,32200,32200,32100,98
|
|
20240415,104800,4137834150,32200,32200,32200,32150,433
|
|
20240415,104700,4123912550,32200,32200,32200,32150,54
|
|
20240415,104600,4122174000,32150,32200,32200,32150,311
|
|
20240415,104500,4112164800,32200,32200,32250,32200,217
|
|
20240415,104400,4105177350,32200,32250,32250,32200,138
|
|
20240415,104300,4100730100,32200,32150,32200,32150,232
|
|
20240415,104200,4093261850,32150,32200,32200,32150,227
|
|
20240415,104100,4085962100,32200,32250,32250,32200,496
|
|
20240415,104000,4069986200,32250,32250,32250,32150,608
|
|
20240415,103900,4050405850,32250,32250,32250,32200,243
|
|
20240415,103800,4042570950,32250,32250,32250,32250,109
|
|
20240415,103700,4039055700,32250,32200,32250,32200,241
|
|
20240415,103600,4031295350,32200,32200,32200,32150,267
|
|
20240415,103500,4022706400,32200,32150,32250,32150,277
|
|
20240415,103400,4013791550,32150,32150,32150,32150,348
|
|
20240415,103300,4002603350,32100,32150,32200,32100,735
|
|
20240415,103200,3978981600,32150,32100,32150,32100,3977
|
|
20240415,103100,3851319150,32050,32100,32100,32050,107
|
|
20240415,103000,3847887100,32100,32050,32150,32050,1935
|
|
20240415,102900,3785774700,32100,32150,32150,32100,223
|
|
20240415,102800,3778615150,32150,32150,32150,32050,661
|
|
20240415,102700,3757395150,32150,32150,32150,32100,66
|
|
20240415,102600,3755274200,32150,32100,32150,32100,129
|
|
20240415,102500,3751133250,32150,32150,32200,32100,704
|
|
20240415,102400,3728518150,32200,32200,32250,32050,10591
|
|
20240415,102300,3388282400,32200,32300,32300,32200,22
|
|
20240415,102200,3387572600,32300,32300,32300,32250,674
|
|
20240415,102100,3365831200,32300,32250,32300,32200,429
|
|
20240415,102000,3351991700,32250,32150,32250,32100,756
|
|
20240415,101900,3327673350,32150,32100,32150,32100,2687
|
|
20240415,101800,3241291250,32100,32200,32250,32100,2290
|
|
20240415,101700,3167706350,32250,32200,32250,32150,1515
|
|
20240415,101600,3118974350,32200,32250,32300,32200,2435
|
|
20240415,101500,3040513150,32250,32300,32300,32250,1113
|
|
20240415,101400,3004591650,32350,32350,32350,32300,501
|
|
20240415,101300,2988402650,32300,32350,32350,32300,110
|
|
20240415,101200,2984846900,32300,32350,32350,32300,317
|
|
20240415,101100,2974607150,32350,32300,32350,32300,289
|
|
20240415,101000,2965269300,32300,32350,32350,32300,796
|
|
20240415,100900,2939528850,32350,32350,32400,32350,612
|
|
20240415,100800,2919727000,32350,32400,32400,32350,143
|
|
20240415,100700,2915095650,32350,32450,32500,32350,1641
|
|
20240415,100600,2861912600,32450,32500,32500,32450,93
|
|
20240415,100500,2858892200,32500,32500,32500,32450,71
|
|
20240415,100400,2856584800,32500,32450,32500,32450,109
|
|
20240415,100300,2853047500,32400,32450,32500,32400,641
|
|
20240415,100200,2832256650,32500,32450,32500,32450,177
|
|
20240415,100100,2826512850,32450,32400,32450,32350,1075
|
|
20240415,100000,2791700350,32400,32400,32450,32350,2465
|
|
20240415,095900,2711836450,32400,32450,32450,32400,149
|
|
20240415,095800,2707008750,32450,32500,32500,32400,309
|
|
20240415,095700,2696991350,32450,32450,32500,32400,532
|
|
20240415,095600,2679728500,32450,32550,32550,32450,293
|
|
20240415,095500,2670217200,32550,32500,32550,32450,63
|
|
20240415,095400,2668168400,32450,32500,32550,32450,943
|
|
20240415,095300,2637548750,32500,32500,32500,32450,181
|
|
20240415,095200,2631666300,32500,32450,32500,32450,61
|
|
20240415,095100,2629684150,32500,32550,32550,32400,894
|
|
20240415,095000,2600696450,32450,32500,32550,32450,1764
|
|
20240415,094900,2543442700,32500,32500,32500,32450,1626
|
|
20240415,094800,2490608450,32500,32550,32550,32450,788
|
|
20240415,094700,2465017300,32550,32550,32550,32500,252
|
|
20240415,094600,2456822150,32500,32500,32600,32500,2986
|
|
20240415,094500,2359773600,32550,32600,32600,32500,70
|
|
20240415,094400,2357494900,32550,32500,32600,32500,5232
|
|
20240415,094300,2187058000,32550,32500,32550,32500,311
|
|
20240415,094200,2176950250,32500,32500,32550,32500,1850
|
|
20240415,094100,2116822450,32550,32550,32600,32500,568
|
|
20240415,094000,2098343500,32600,32600,32600,32550,2528
|
|
20240415,093900,2016041950,32550,32550,32600,32550,513
|
|
20240415,093800,1999339400,32550,32600,32600,32550,1248
|
|
20240415,093700,1958704800,32600,32600,32600,32600,1054
|
|
20240415,093600,1924344400,32600,32650,32650,32600,471
|
|
20240415,093500,1908989650,32600,32700,32700,32600,198
|
|
20240415,093400,1902524900,32700,32650,32700,32650,113
|
|
20240415,093300,1898835300,32650,32650,32650,32600,120
|
|
20240415,093200,1894918350,32650,32650,32700,32600,271
|
|
20240415,093100,1886069800,32650,32650,32650,32600,757
|
|
20240415,093000,1861361300,32650,32600,32700,32600,376
|
|
20240415,092900,1849086800,32600,32700,32700,32550,1552
|
|
20240415,092800,1798504500,32650,32650,32700,32650,289
|
|
20240415,092700,1789061100,32650,32650,32700,32600,847
|
|
20240415,092600,1761426450,32650,32600,32650,32550,310
|
|
20240415,092500,1751325700,32550,32600,32650,32550,659
|
|
20240415,092400,1729858400,32600,32600,32600,32500,1198
|
|
20240415,092300,1690887850,32600,32500,32600,32500,2910
|
|
20240415,092200,1596174250,32500,32600,32600,32500,1481
|
|
20240415,092100,1547968900,32550,32650,32650,32550,4728
|
|
20240415,092000,1393758300,32650,32600,32650,32600,686
|
|
20240415,091900,1371381800,32600,32600,32650,32600,426
|
|
20240415,091800,1357493800,32650,32700,32700,32650,476
|
|
20240415,091700,1341950050,32700,32650,32700,32650,333
|
|
20240415,091600,1331068600,32700,32750,32800,32700,344
|
|
20240415,091500,1319812800,32750,32650,32800,32650,3754
|
|
20240415,091400,1197094600,32650,32850,32850,32650,1228
|
|
20240415,091300,1156890450,32850,32950,33000,32850,963
|
|
20240415,091200,1125195200,32950,33000,33000,32950,280
|
|
20240415,091100,1115957900,33000,33000,33050,33000,1217
|
|
20240415,091000,1075789250,33000,33050,33150,32950,5553
|
|
20240415,090900,892068550,33050,33000,33050,32950,673
|
|
20240415,090800,869865050,33050,32850,33050,32850,1447
|
|
20240415,090700,822198500,32850,32650,32900,32650,2460
|
|
20240415,090600,741602900,32600,32650,32650,32550,663
|
|
20240415,090500,719970900,32650,32550,32700,32550,8356
|
|
20240415,090400,447847900,32500,32500,32550,32450,2063
|
|
20240415,090300,380753450,32500,32500,32550,32450,1959
|
|
20240415,090200,317080450,32550,32550,32600,32500,868
|
|
20240415,090100,288836100,32600,32600,32650,32550,1619
|
|
20240415,090000,236015800,32650,32400,32700,32400,7270
|