590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184700,37390265290,14960,14960,14960,14960,34752
|
|
20240424,184600,37390265290,14960,14960,14960,14960,0
|
|
20240424,184500,37390265290,14960,14960,14960,14960,0
|
|
20240424,184400,37390265290,14960,14960,14960,14960,0
|
|
20240424,184300,37390265290,14960,14960,14960,14960,0
|
|
20240424,184200,37390265290,14960,14960,14960,14960,0
|
|
20240424,184100,37390265290,14960,14960,14960,14960,0
|
|
20240424,184000,37390265290,14960,14960,14960,14960,0
|
|
20240424,183900,37390265290,14960,14960,14960,14960,0
|
|
20240424,183800,37390265290,14960,14960,14960,14960,0
|
|
20240424,183700,37390265290,14960,14960,14960,14960,0
|
|
20240424,183600,37390265290,14960,14960,14960,14960,0
|
|
20240424,183500,37390265290,14960,14960,14960,14960,0
|
|
20240424,183400,37390265290,14960,14960,14960,14960,0
|
|
20240424,183300,37390265290,14960,14960,14960,14960,0
|
|
20240424,183200,37390265290,14960,14960,14960,14960,0
|
|
20240424,183100,37390265290,14960,14960,14960,14960,0
|
|
20240424,183000,37390265290,14960,14960,14960,14960,0
|
|
20240424,182900,37390265290,14960,14960,14960,14960,0
|
|
20240424,182800,37390265290,14960,14960,14960,14960,0
|
|
20240424,182700,37390265290,14960,14960,14960,14960,0
|
|
20240424,182600,37390265290,14960,14960,14960,14960,0
|
|
20240424,182500,37390265290,14960,14960,14960,14960,0
|
|
20240424,182400,37390265290,14960,14960,14960,14960,0
|
|
20240424,182300,37390265290,14960,14960,14960,14960,0
|
|
20240424,182200,37390265290,14960,14960,14960,14960,0
|
|
20240424,182100,37390265290,14960,14960,14960,14960,0
|
|
20240424,182000,37390265290,14960,14960,14960,14960,0
|
|
20240424,181900,37390265290,14960,14960,14960,14960,0
|
|
20240424,181800,37390265290,14960,14960,14960,14960,0
|
|
20240424,181700,37390265290,14960,14960,14960,14960,34752
|
|
20240424,181600,37390265290,14960,14960,14960,14960,0
|
|
20240424,181500,37390265290,14960,14960,14960,14960,0
|
|
20240424,181400,37390265290,14960,14960,14960,14960,0
|
|
20240424,181300,37390265290,14960,14960,14960,14960,0
|
|
20240424,181200,37390265290,14960,14960,14960,14960,0
|
|
20240424,181100,37390265290,14960,14960,14960,14960,0
|
|
20240424,181000,37390265290,14960,14960,14960,14960,0
|
|
20240424,180900,37390265290,14960,14960,14960,14960,0
|
|
20240424,180800,37390265290,14960,14960,14960,14960,0
|
|
20240424,180700,37390265290,14960,14960,14960,14960,0
|
|
20240424,180600,37390265290,14960,14960,14960,14960,0
|
|
20240424,180500,37390265290,14960,14960,14960,14960,0
|
|
20240424,180400,37390265290,14960,14960,14960,14960,0
|
|
20240424,180300,37390265290,14960,14960,14960,14960,0
|
|
20240424,180200,37390265290,14960,14960,14960,14960,0
|
|
20240424,180100,37390265290,14960,14960,14960,14960,0
|
|
20240424,180000,37390265290,14960,14960,14960,14960,0
|
|
20240424,175900,37390265290,14960,14960,14960,14960,0
|
|
20240424,175800,37390265290,14960,14960,14960,14960,0
|
|
20240424,175700,37390265290,14960,14960,14960,14960,0
|
|
20240424,175600,37390265290,14960,14960,14960,14960,0
|
|
20240424,175500,37390265290,14960,14960,14960,14960,0
|
|
20240424,175400,37390265290,14960,14960,14960,14960,0
|
|
20240424,175300,37390265290,14960,14960,14960,14960,0
|
|
20240424,175200,37390265290,14960,14960,14960,14960,0
|
|
20240424,175100,37390265290,14960,14960,14960,14960,0
|
|
20240424,175000,37390265290,14960,14960,14960,14960,0
|
|
20240424,174900,37390265290,14960,14960,14960,14960,0
|
|
20240424,174800,37390265290,14960,14960,14960,14960,0
|
|
20240424,174700,37390265290,14960,14960,14960,14960,34752
|
|
20240424,174600,37390265290,14960,14960,14960,14960,0
|
|
20240424,174500,37390265290,14960,14960,14960,14960,0
|
|
20240424,174400,37390265290,14960,14960,14960,14960,0
|
|
20240424,174300,37390265290,14960,14960,14960,14960,0
|
|
20240424,174200,37390265290,14960,14960,14960,14960,0
|
|
20240424,174100,37390265290,14960,14960,14960,14960,0
|
|
20240424,174000,37390265290,14960,14960,14960,14960,0
|
|
20240424,173900,37390265290,14960,14960,14960,14960,0
|
|
20240424,173800,37390265290,14960,14960,14960,14960,0
|
|
20240424,173700,37390265290,14960,14960,14960,14960,0
|
|
20240424,173600,37390265290,14960,14960,14960,14960,0
|
|
20240424,173500,37390265290,14960,14960,14960,14960,0
|
|
20240424,173400,37390265290,14960,14960,14960,14960,0
|
|
20240424,173300,37390265290,14960,14960,14960,14960,0
|
|
20240424,173200,37390265290,14960,14960,14960,14960,0
|
|
20240424,173100,37390265290,14960,14960,14960,14960,0
|
|
20240424,173000,37390265290,14960,14960,14960,14960,0
|
|
20240424,172900,37390265290,14960,14960,14960,14960,0
|
|
20240424,172800,37390265290,14960,14960,14960,14960,0
|
|
20240424,172700,37390265290,14960,14960,14960,14960,0
|
|
20240424,172600,37390265290,14960,14960,14960,14960,0
|
|
20240424,172500,37390265290,14960,14960,14960,14960,0
|
|
20240424,172400,37390265290,14960,14960,14960,14960,0
|
|
20240424,172300,37390265290,14960,14960,14960,14960,0
|
|
20240424,172200,37390265290,14960,14960,14960,14960,0
|
|
20240424,172100,37390265290,14960,14960,14960,14960,0
|
|
20240424,172000,37390265290,14960,14960,14960,14960,0
|
|
20240424,171900,37390265290,14960,14960,14960,14960,0
|
|
20240424,171800,37390265290,14960,14960,14960,14960,0
|
|
20240424,171700,37390265290,14960,14960,14960,14960,34752
|
|
20240424,171600,37390265290,14960,14960,14960,14960,0
|
|
20240424,171500,37390265290,14960,14960,14960,14960,0
|
|
20240424,171400,37390265290,14960,14960,14960,14960,0
|
|
20240424,171300,37390265290,14960,14960,14960,14960,0
|
|
20240424,171200,37390265290,14960,14960,14960,14960,0
|
|
20240424,171100,37390265290,14960,14960,14960,14960,0
|
|
20240424,171000,37390265290,14960,14960,14960,14960,0
|
|
20240424,170900,37390265290,14960,14960,14960,14960,0
|
|
20240424,170800,37390265290,14960,14960,14960,14960,0
|
|
20240424,170700,37390265290,14960,14960,14960,14960,0
|
|
20240424,170600,37390265290,14960,14960,14960,14960,0
|
|
20240424,170500,37390265290,14960,14960,14960,14960,0
|
|
20240424,170400,37390265290,14960,14960,14960,14960,0
|
|
20240424,170300,37390265290,14960,14960,14960,14960,0
|
|
20240424,170200,37390265290,14960,14960,14960,14960,0
|
|
20240424,170100,37390265290,14960,14960,14960,14960,0
|
|
20240424,170000,37390265290,14960,14960,14960,14960,0
|
|
20240424,165900,37390265290,14960,14960,14960,14960,0
|
|
20240424,165800,37390265290,14960,14960,14960,14960,0
|
|
20240424,165700,37390265290,14960,14960,14960,14960,0
|
|
20240424,165600,37390265290,14960,14960,14960,14960,0
|
|
20240424,165500,37390265290,14960,14960,14960,14960,0
|
|
20240424,165400,37390265290,14960,14960,14960,14960,0
|
|
20240424,165300,37390265290,14960,14960,14960,14960,0
|
|
20240424,165200,37390265290,14960,14960,14960,14960,0
|
|
20240424,165100,37390265290,14960,14960,14960,14960,0
|
|
20240424,165000,37390265290,14960,14960,14960,14960,0
|
|
20240424,164900,37390265290,14960,14960,14960,14960,0
|
|
20240424,164800,37390265290,14960,14960,14960,14960,0
|
|
20240424,164700,37390265290,14960,14960,14960,14960,34752
|
|
20240424,164600,37390265290,14960,14960,14960,14960,0
|
|
20240424,164500,37390265290,14960,14960,14960,14960,0
|
|
20240424,164400,37390265290,14960,14960,14960,14960,0
|
|
20240424,164300,37390265290,14960,14960,14960,14960,0
|
|
20240424,164200,37390265290,14960,14960,14960,14960,0
|
|
20240424,164100,37390265290,14960,14960,14960,14960,0
|
|
20240424,164000,37390265290,14960,14960,14960,14960,0
|
|
20240424,163900,37390265290,14960,14960,14960,14960,0
|
|
20240424,163800,37390265290,14960,14960,14960,14960,0
|
|
20240424,163700,37390265290,14960,14960,14960,14960,0
|
|
20240424,163600,37390265290,14960,14960,14960,14960,0
|
|
20240424,163500,37390265290,14960,14960,14960,14960,0
|
|
20240424,163400,37390265290,14960,14960,14960,14960,0
|
|
20240424,163300,37390265290,14960,14960,14960,14960,0
|
|
20240424,163200,37390265290,14960,14960,14960,14960,0
|
|
20240424,163100,37390265290,14960,14960,14960,14960,0
|
|
20240424,163000,37390265290,14960,14960,14960,14960,0
|
|
20240424,162900,37390265290,14960,14960,14960,14960,0
|
|
20240424,162800,37390265290,14960,14960,14960,14960,0
|
|
20240424,162700,37390265290,14960,14960,14960,14960,0
|
|
20240424,162600,37390265290,14960,14960,14960,14960,0
|
|
20240424,162500,37390265290,14960,14960,14960,14960,0
|
|
20240424,162400,37390265290,14960,14960,14960,14960,0
|
|
20240424,162300,37390265290,14960,14960,14960,14960,0
|
|
20240424,162200,37390265290,14960,14960,14960,14960,0
|
|
20240424,162100,37390265290,14960,14960,14960,14960,0
|
|
20240424,162000,37390265290,14960,14960,14960,14960,0
|
|
20240424,161900,37390265290,14960,14960,14960,14960,0
|
|
20240424,161800,37390265290,14960,14960,14960,14960,0
|
|
20240424,161700,37390265290,14960,14960,14960,14960,34752
|
|
20240424,161600,37390265290,14960,14960,14960,14960,0
|
|
20240424,161500,37390265290,14960,14960,14960,14960,0
|
|
20240424,161400,37390265290,14960,14960,14960,14960,0
|
|
20240424,161300,37390265290,14960,14960,14960,14960,0
|
|
20240424,161200,37390265290,14960,14960,14960,14960,0
|
|
20240424,161100,37390265290,14960,14960,14960,14960,0
|
|
20240424,161000,37390265290,14960,14960,14960,14960,0
|
|
20240424,160900,37390265290,14960,14960,14960,14960,0
|
|
20240424,160800,37390265290,14960,14960,14960,14960,0
|
|
20240424,160700,37390265290,14960,14960,14960,14960,0
|
|
20240424,160600,37390265290,14960,14960,14960,14960,0
|
|
20240424,160500,37390265290,14960,14960,14960,14960,0
|
|
20240424,160400,37390265290,14960,14960,14960,14960,0
|
|
20240424,160300,37390265290,14960,14960,14960,14960,0
|
|
20240424,160200,37390265290,14960,14960,14960,14960,0
|
|
20240424,160100,37390265290,14960,14960,14960,14960,0
|
|
20240424,160000,37390265290,14960,14960,14960,14960,0
|
|
20240424,155900,37390265290,14960,14960,14960,14960,0
|
|
20240424,155800,37390265290,14960,14960,14960,14960,0
|
|
20240424,155700,37390265290,14960,14960,14960,14960,0
|
|
20240424,155600,37390265290,14960,14960,14960,14960,0
|
|
20240424,155500,37390265290,14960,14960,14960,14960,0
|
|
20240424,155400,37390265290,14960,14960,14960,14960,0
|
|
20240424,155300,37390265290,14960,14960,14960,14960,0
|
|
20240424,155200,37390265290,14960,14960,14960,14960,0
|
|
20240424,155100,37390265290,14960,14960,14960,14960,0
|
|
20240424,155000,37390265290,14960,14960,14960,14960,0
|
|
20240424,154900,37390265290,14960,14960,14960,14960,0
|
|
20240424,154800,37390265290,14960,14960,14960,14960,0
|
|
20240424,154700,37390265290,14960,14960,14960,14960,34752
|
|
20240424,154600,37390265290,14960,14960,14960,14960,0
|
|
20240424,154500,37390265290,14960,14960,14960,14960,0
|
|
20240424,154400,37390265290,14960,14960,14960,14960,0
|
|
20240424,154300,37390265290,14960,14960,14960,14960,0
|
|
20240424,154200,37390265290,14960,14960,14960,14960,0
|
|
20240424,154100,37390265290,14960,14960,14960,14960,0
|
|
20240424,154000,37390265290,14960,14960,14960,14960,0
|
|
20240424,153900,37390265290,14960,14960,14960,14960,0
|
|
20240424,153800,37390265290,14960,14960,14960,14960,0
|
|
20240424,153700,37390265290,14960,14960,14960,14960,0
|
|
20240424,153600,37390265290,14960,14960,14960,14960,0
|
|
20240424,153500,37390265290,14960,14960,14960,14960,0
|
|
20240424,153400,37390265290,14960,14960,14960,14960,0
|
|
20240424,153300,37390265290,14960,14960,14960,14960,0
|
|
20240424,153200,37390265290,14960,14960,14960,14960,0
|
|
20240424,153100,37390265290,14960,14960,14960,14960,0
|
|
20240424,153000,37390265290,14960,14960,14960,14960,34752
|
|
20240424,152900,36870375370,14940,14940,14940,14940,0
|
|
20240424,152800,36870375370,14940,14940,14940,14940,0
|
|
20240424,152700,36870375370,14940,14940,14940,14940,0
|
|
20240424,152600,36870375370,14940,14940,14940,14940,0
|
|
20240424,152500,36870375370,14940,14940,14940,14940,0
|
|
20240424,152400,36870375370,14940,14940,14940,14940,0
|
|
20240424,152300,36870375370,14940,14940,14940,14940,0
|
|
20240424,152200,36870375370,14940,14940,14940,14940,0
|
|
20240424,152100,36870375370,14940,14940,14940,14940,0
|
|
20240424,152000,36870375370,14940,14940,14940,14940,0
|
|
20240424,151900,36870375370,14940,14980,14980,14910,18870
|
|
20240424,151800,36588564090,14980,14980,14980,14960,4333
|
|
20240424,151700,36523701070,14980,15000,15000,14970,7515
|
|
20240424,151600,36411069340,15000,15000,15010,15000,12998
|
|
20240424,151500,36216093510,15000,15000,15010,14990,5256
|
|
20240424,151400,36137262040,15000,14990,15010,14980,7769
|
|
20240424,151300,36020767300,14990,14990,14990,14980,3746
|
|
20240424,151200,35964621270,14990,14980,15000,14980,7478
|
|
20240424,151100,35852528890,14980,14980,14990,14970,7636
|
|
20240424,151000,35738141400,14980,14980,14990,14980,1773
|
|
20240424,150900,35711575400,14990,14960,14990,14960,6887
|
|
20240424,150800,35608450880,14980,14960,14980,14940,4739
|
|
20240424,150700,35537584220,14950,14950,14980,14950,5316
|
|
20240424,150600,35458063780,14950,14950,14970,14940,1490
|
|
20240424,150500,35435790110,14950,14950,14970,14950,4070
|
|
20240424,150400,35374940810,14950,14970,14980,14950,6543
|
|
20240424,150300,35277053190,14980,14970,14980,14970,2967
|
|
20240424,150200,35232636870,14990,14980,14990,14970,1904
|
|
20240424,150100,35204113600,14980,14940,14990,14930,7720
|
|
20240424,150000,35088674510,14930,14920,14950,14910,3501
|
|
20240424,145900,35036427090,14960,14960,14980,14900,18098
|
|
20240424,145800,34766228680,14950,14990,14990,14950,9750
|
|
20240424,145700,34620290870,14990,15000,15010,14980,3662
|
|
20240424,145600,34565381410,15020,15000,15020,14990,1800
|
|
20240424,145500,34538389130,15000,15030,15040,14990,6737
|
|
20240424,145400,34437309080,15030,15040,15070,15010,2169
|
|
20240424,145300,34404720840,15070,15050,15080,15020,7337
|
|
20240424,145200,34294280830,15040,15040,15060,15030,1664
|
|
20240424,145100,34269248180,15040,15020,15040,15010,4507
|
|
20240424,145000,34201546230,15010,15020,15020,15010,2451
|
|
20240424,144900,34164751000,15020,14990,15020,14990,1927
|
|
20240424,144800,34135843080,14990,14950,15000,14950,1854
|
|
20240424,144700,34108098770,14960,14980,14980,14950,6862
|
|
20240424,144600,34005436210,14980,15000,15000,14970,7039
|
|
20240424,144500,33899976680,15000,15030,15030,14990,12935
|
|
20240424,144400,33705780140,15030,15040,15060,15030,2129
|
|
20240424,144300,33673751350,15040,15040,15060,15030,1918
|
|
20240424,144200,33644905030,15040,15040,15040,15030,1831
|
|
20240424,144100,33617368780,15040,15060,15060,15030,6739
|
|
20240424,144000,33515996610,15060,15080,15080,15060,2581
|
|
20240424,143900,33477104590,15080,15080,15080,15070,2240
|
|
20240424,143800,33443337780,15070,15090,15100,15050,10078
|
|
20240424,143700,33291459740,15090,15110,15110,15090,1920
|
|
20240424,143600,33262470930,15110,15100,15110,15090,2755
|
|
20240424,143500,33220868650,15100,15090,15110,15090,5458
|
|
20240424,143400,33138451180,15090,15100,15100,15090,2727
|
|
20240424,143300,33097300440,15090,15100,15110,15090,2037
|
|
20240424,143200,33066547370,15100,15100,15110,15090,6777
|
|
20240424,143100,32964192150,15100,15090,15110,15090,4444
|
|
20240424,143000,32897103310,15090,15080,15090,15080,1282
|
|
20240424,142900,32877764290,15080,15090,15090,15070,3274
|
|
20240424,142800,32828385620,15090,15100,15110,15090,4854
|
|
20240424,142700,32755089240,15100,15050,15100,15040,15082
|
|
20240424,142600,32527619680,15050,15060,15060,15020,3459
|
|
20240424,142500,32475603250,15050,15020,15050,15020,1345
|
|
20240424,142400,32455386200,15020,15040,15040,15020,1391
|
|
20240424,142300,32434480840,15040,15050,15050,15040,769
|
|
20240424,142200,32422912330,15050,15030,15050,15030,509
|
|
20240424,142100,32415252520,15030,15010,15030,15000,1278
|
|
20240424,142000,32396048960,15010,15060,15060,15010,6096
|
|
20240424,141900,32304401890,15060,15060,15070,15060,1057
|
|
20240424,141800,32288482110,15060,15060,15070,15050,4137
|
|
20240424,141700,32226192060,15060,15090,15090,15060,4714
|
|
20240424,141600,32155121260,15080,15090,15090,15080,7410
|
|
20240424,141500,32043330490,15090,15090,15100,15080,2714
|
|
20240424,141400,32002371050,15090,15090,15100,15090,12915
|
|
20240424,141300,31807416870,15090,15080,15090,15070,3424
|
|
20240424,141200,31755781460,15070,15060,15070,15050,3402
|
|
20240424,141100,31704535780,15050,15040,15070,15040,4234
|
|
20240424,141000,31640795490,15040,15030,15050,15030,3960
|
|
20240424,140900,31581212090,15040,15030,15050,15030,3783
|
|
20240424,140800,31524324200,15030,15040,15050,15030,3357
|
|
20240424,140700,31473831910,15040,15040,15050,15040,2153
|
|
20240424,140600,31441450670,15040,15020,15040,15020,3014
|
|
20240424,140500,31396154330,15020,15030,15040,15010,4435
|
|
20240424,140400,31329506150,15030,15020,15030,15010,2098
|
|
20240424,140300,31297989600,15010,14980,15010,14980,3991
|
|
20240424,140200,31238139990,14980,14970,14980,14970,2914
|
|
20240424,140100,31194498750,14970,14980,14980,14960,1369
|
|
20240424,140000,31174004420,14980,14980,14980,14970,241
|
|
20240424,135900,31170394330,14980,14990,14990,14980,1360
|
|
20240424,135800,31150019340,14990,15000,15000,14990,1139
|
|
20240424,135700,31132938360,15000,14980,15020,14980,7123
|
|
20240424,135600,31026132800,14980,14970,14980,14970,1696
|
|
20240424,135500,31000732230,14970,14970,14970,14960,972
|
|
20240424,135400,30986182390,14970,14940,14970,14920,2855
|
|
20240424,135300,30943470400,14920,14950,14950,14910,725
|
|
20240424,135200,30932632530,14910,14920,14950,14900,2085
|
|
20240424,135100,30901507270,14920,14920,14930,14900,1638
|
|
20240424,135000,30877076640,14920,14920,14920,14920,205
|
|
20240424,134900,30874018040,14920,14900,14940,14900,483
|
|
20240424,134800,30866814710,14900,14900,14920,14890,1930
|
|
20240424,134700,30838057690,14900,14930,14930,14890,7093
|
|
20240424,134600,30732305440,14930,14940,14940,14930,2497
|
|
20240424,134500,30695025190,14930,14940,14950,14930,1539
|
|
20240424,134400,30672034710,14940,14940,14950,14940,1379
|
|
20240424,134300,30651432350,14950,14950,14950,14940,106
|
|
20240424,134200,30649848680,14940,14940,14950,14940,367
|
|
20240424,134100,30644365500,14940,14960,14960,14940,410
|
|
20240424,134000,30638237740,14960,14950,14960,14940,726
|
|
20240424,133900,30627385340,14960,14950,14960,14940,1433
|
|
20240424,133800,30605976060,14940,14950,14950,14940,768
|
|
20240424,133700,30594496850,14950,14970,14970,14940,382
|
|
20240424,133600,30588786730,14940,14950,14970,14940,1237
|
|
20240424,133500,30570285940,14950,14940,14950,14930,1731
|
|
20240424,133400,30544424100,14930,14910,14930,14910,957
|
|
20240424,133300,30530141710,14910,14920,14920,14910,1705
|
|
20240424,133200,30504704200,14920,14920,14930,14920,1130
|
|
20240424,133100,30487838130,14920,14930,14930,14910,1345
|
|
20240424,133000,30467769780,14930,14930,14940,14930,277
|
|
20240424,132900,30463633940,14930,14930,14930,14920,750
|
|
20240424,132800,30452439050,14930,14940,14940,14920,948
|
|
20240424,132700,30438282950,14940,14960,14960,14940,2700
|
|
20240424,132600,30397931760,14950,14950,14960,14950,393
|
|
20240424,132500,30392055910,14950,14950,14960,14950,127
|
|
20240424,132400,30390157230,14950,14950,14950,14950,1607
|
|
20240424,132300,30366132580,14950,14950,14960,14950,705
|
|
20240424,132200,30355587840,14960,14960,14960,14950,283
|
|
20240424,132100,30351354650,14960,14960,14970,14950,1896
|
|
20240424,132000,30322994310,14970,14970,14970,14960,613
|
|
20240424,131900,30313819120,14960,14960,14970,14960,315
|
|
20240424,131800,30309105380,14950,14960,14960,14950,1179
|
|
20240424,131700,30291467980,14960,14970,14970,14950,1007
|
|
20240424,131600,30276402560,14970,14960,14970,14950,1549
|
|
20240424,131500,30253237110,14960,14930,14960,14930,2298
|
|
20240424,131400,30218884960,14940,14920,14940,14920,3969
|
|
20240424,131300,30159639110,14910,14880,14920,14880,3598
|
|
20240424,131200,30106045980,14880,14920,14930,14880,7987
|
|
20240424,131100,29987042120,14910,14930,14930,14910,1147
|
|
20240424,131000,29969926430,14930,14920,14940,14920,824
|
|
20240424,130900,29957628030,14920,14930,14940,14910,2465
|
|
20240424,130800,29920854770,14920,14930,14930,14920,1925
|
|
20240424,130700,29892129570,14930,14940,14940,14930,458
|
|
20240424,130600,29885290420,14950,14920,14950,14920,821
|
|
20240424,130500,29873025730,14920,14920,14920,14910,2031
|
|
20240424,130400,29842725850,14910,14920,14920,14900,2293
|
|
20240424,130300,29808537380,14910,14920,14940,14910,1376
|
|
20240424,130200,29787998560,14920,14910,14930,14900,3481
|
|
20240424,130100,29736103960,14910,14940,14940,14900,13462
|
|
20240424,130000,29535369470,14940,14930,14950,14930,1366
|
|
20240424,125900,29514963870,14930,14950,14950,14930,2870
|
|
20240424,125800,29472076040,14950,14960,14960,14950,487
|
|
20240424,125700,29464795380,14950,14940,14950,14940,602
|
|
20240424,125600,29455795920,14940,14950,14950,14940,128
|
|
20240424,125500,29453883540,14940,14940,14950,14940,1994
|
|
20240424,125400,29424088500,14950,14930,14950,14930,1162
|
|
20240424,125300,29406723940,14930,14930,14930,14930,827
|
|
20240424,125200,29394376830,14930,14930,14940,14920,1041
|
|
20240424,125100,29378834030,14930,14950,14950,14930,2674
|
|
20240424,125000,29338906230,14940,14930,14940,14930,3230
|
|
20240424,124900,29290664850,14940,14960,14960,14940,4166
|
|
20240424,124800,29228422500,14960,14940,14960,14930,1959
|
|
20240424,124700,29199141140,14950,14940,14950,14940,201
|
|
20240424,124600,29196137500,14940,14930,14940,14930,861
|
|
20240424,124500,29183276360,14930,14960,14960,14930,861
|
|
20240424,124400,29170410400,14960,14920,14960,14920,5830
|
|
20240424,124300,29083340790,14930,14950,14950,14920,6168
|
|
20240424,124200,28991256670,14950,14960,14960,14940,1445
|
|
20240424,124100,28969661750,14950,14950,14960,14950,992
|
|
20240424,124000,28954830220,14950,14950,14960,14940,1509
|
|
20240424,123900,28932270620,14940,14960,14970,14940,3785
|
|
20240424,123800,28875680300,14970,14960,14970,14950,1269
|
|
20240424,123700,28856691900,14960,14970,14970,14960,1098
|
|
20240424,123600,28840256650,14960,14960,14960,14950,3179
|
|
20240424,123500,28792703890,14960,14990,14990,14960,5069
|
|
20240424,123400,28716792510,14990,14990,14990,14990,2994
|
|
20240424,123300,28671912450,15000,15010,15010,15000,2072
|
|
20240424,123200,28640826540,15010,15030,15030,15010,1398
|
|
20240424,123100,28619830280,15030,15030,15040,15020,269
|
|
20240424,123000,28615787060,15020,15040,15040,15010,496
|
|
20240424,122900,28608337990,15010,15040,15040,15010,991
|
|
20240424,122800,28593453600,15020,15020,15050,15010,1116
|
|
20240424,122700,28576679250,15020,15020,15020,15010,1196
|
|
20240424,122600,28558716730,15020,15020,15070,15010,2442
|
|
20240424,122500,28522016630,15020,14980,15030,14980,2126
|
|
20240424,122400,28490115700,14980,14970,14980,14970,1922
|
|
20240424,122300,28461342010,14970,14970,14980,14970,969
|
|
20240424,122200,28446830900,14970,14940,14970,14910,2485
|
|
20240424,122100,28409705690,14910,14940,14960,14910,5237
|
|
20240424,122000,28331508370,14960,14960,14990,14950,2709
|
|
20240424,121900,28291004060,14960,14970,14980,14950,1782
|
|
20240424,121800,28264339430,14960,15000,15020,14960,6822
|
|
20240424,121700,28162120580,15010,15010,15020,14990,2313
|
|
20240424,121600,28127411780,15010,14990,15020,14990,2532
|
|
20240424,121500,28089419960,15000,14980,15000,14960,3322
|
|
20240424,121400,28039631840,14970,14990,15000,14970,2145
|
|
20240424,121300,28007491760,15000,15000,15000,14990,3307
|
|
20240424,121200,27957892270,15000,15020,15020,14980,4260
|
|
20240424,121100,27894010910,15030,14980,15030,14980,5679
|
|
20240424,121000,27808890280,14980,15020,15030,14980,13347
|
|
20240424,120900,27608712090,15030,15040,15040,15010,3084
|
|
20240424,120800,27562377470,15040,15060,15060,15030,4586
|
|
20240424,120700,27493404530,15060,15040,15060,15040,844
|
|
20240424,120600,27480700140,15040,15060,15070,15040,2940
|
|
20240424,120500,27436435980,15070,15070,15070,15070,470
|
|
20240424,120400,27429353080,15060,15070,15080,15060,687
|
|
20240424,120300,27419001830,15080,15050,15080,15050,912
|
|
20240424,120200,27405264810,15050,15040,15060,15040,434
|
|
20240424,120100,27398733690,15060,15080,15080,15040,2690
|
|
20240424,120000,27358245460,15080,15100,15100,15080,1390
|
|
20240424,115900,27337275290,15100,15050,15100,15040,6095
|
|
20240424,115800,27245337500,15050,15070,15070,15050,3236
|
|
20240424,115700,27196630870,15070,15060,15080,15060,1389
|
|
20240424,115600,27175702070,15060,15060,15070,15000,8210
|
|
20240424,115500,27052395370,15040,15060,15070,15040,2345
|
|
20240424,115400,27017092560,15050,15040,15060,15040,1160
|
|
20240424,115300,26999643470,15040,15060,15070,15040,4386
|
|
20240424,115200,26933631090,15060,15060,15060,15050,1497
|
|
20240424,115100,26911091830,15060,15070,15080,15050,4268
|
|
20240424,115000,26846795890,15070,15080,15090,15070,658
|
|
20240424,114900,26836872690,15090,15080,15090,15070,868
|
|
20240424,114800,26823784770,15080,15070,15080,15070,2312
|
|
20240424,114700,26788932440,15070,15060,15070,15060,610
|
|
20240424,114600,26779741710,15060,15070,15070,15050,1112
|
|
20240424,114500,26762995770,15070,15060,15070,15050,1361
|
|
20240424,114400,26742494680,15050,15070,15080,15050,4835
|
|
20240424,114300,26669653370,15060,15070,15080,15060,961
|
|
20240424,114200,26655171590,15080,15080,15080,15070,987
|
|
20240424,114100,26640288760,15080,15070,15090,15070,744
|
|
20240424,114000,26629072520,15070,15070,15080,15050,3688
|
|
20240424,113900,26573533470,15070,15040,15070,15010,4848
|
|
20240424,113800,26500655400,15030,15040,15080,15030,7423
|
|
20240424,113700,26388938930,15040,15070,15070,15040,7976
|
|
20240424,113600,26268894020,15070,15080,15080,15070,6618
|
|
20240424,113500,26169121080,15080,15090,15090,15080,1413
|
|
20240424,113400,26147809090,15090,15090,15100,15080,2674
|
|
20240424,113300,26107458610,15100,15090,15100,15080,3099
|
|
20240424,113200,26060681930,15080,15090,15090,15080,2190
|
|
20240424,113100,26027642680,15100,15110,15110,15090,1694
|
|
20240424,113000,26002065170,15100,15110,15110,15090,4407
|
|
20240424,112900,25935544460,15110,15130,15140,15110,1685
|
|
20240424,112800,25910065260,15130,15150,15150,15130,2072
|
|
20240424,112700,25878692440,15150,15130,15160,15130,3040
|
|
20240424,112600,25832650010,15130,15120,15130,15110,4144
|
|
20240424,112500,25769985270,15130,15140,15140,15120,785
|
|
20240424,112400,25758108240,15150,15140,15150,15120,2033
|
|
20240424,112300,25727342770,15140,15110,15140,15110,1909
|
|
20240424,112200,25698455780,15110,15080,15120,15080,3428
|
|
20240424,112100,25646720420,15080,15150,15150,15080,15744
|
|
20240424,112000,25408943340,15160,15160,15170,15150,5991
|
|
20240424,111900,25318157770,15160,15200,15210,15150,12803
|
|
20240424,111800,25123871920,15200,15130,15200,15110,25792
|
|
20240424,111700,24732814810,15130,15130,15130,15120,3170
|
|
20240424,111600,24684878120,15130,15120,15140,15120,6688
|
|
20240424,111500,24583690880,15120,15080,15140,15080,4684
|
|
20240424,111400,24512918720,15080,15120,15120,15080,8330
|
|
20240424,111300,24387203710,15120,15100,15130,15100,6913
|
|
20240424,111200,24282678100,15110,15080,15110,15080,5359
|
|
20240424,111100,24201818570,15090,15120,15130,15080,10157
|
|
20240424,111000,24048425800,15120,15100,15130,15100,11984
|
|
20240424,110900,23867305440,15100,15070,15100,15060,7565
|
|
20240424,110800,23753187300,15060,15090,15110,15030,14167
|
|
20240424,110700,23539751880,15070,15130,15140,15060,32260
|
|
20240424,110600,23052171080,15140,15080,15150,15080,37439
|
|
20240424,110500,22486337370,15090,15030,15090,15030,14741
|
|
20240424,110400,22264269200,15050,14990,15070,14980,15177
|
|
20240424,110300,22036215130,14980,14990,15000,14980,5082
|
|
20240424,110200,21960034450,14990,14980,15000,14960,9138
|
|
20240424,110100,21823100780,14980,14970,14980,14960,4197
|
|
20240424,110000,21760271220,14960,14990,15000,14950,13538
|
|
20240424,105900,21557393490,14980,14920,14980,14920,18922
|
|
20240424,105800,21274360500,14920,14930,14930,14910,3003
|
|
20240424,105700,21229565490,14930,14930,14940,14920,3292
|
|
20240424,105600,21180423510,14930,14900,14930,14890,7300
|
|
20240424,105500,21071589990,14900,14890,14900,14880,3167
|
|
20240424,105400,21024424780,14890,14880,14890,14880,2172
|
|
20240424,105300,20992085360,14880,14860,14890,14860,7885
|
|
20240424,105200,20874811740,14860,14850,14870,14850,2918
|
|
20240424,105100,20831435540,14850,14850,14860,14850,1766
|
|
20240424,105000,20805210140,14870,14840,14870,14830,12620
|
|
20240424,104900,20617654650,14840,14820,14840,14820,4272
|
|
20240424,104800,20554321000,14820,14840,14850,14820,4043
|
|
20240424,104700,20494347760,14840,14860,14880,14840,4247
|
|
20240424,104600,20431277090,14870,14890,14890,14870,2582
|
|
20240424,104500,20392858980,14880,14880,14890,14870,1844
|
|
20240424,104400,20365415130,14870,14850,14870,14850,1934
|
|
20240424,104300,20336672810,14820,14870,14870,14820,7059
|
|
20240424,104200,20231879230,14880,14880,14890,14870,2383
|
|
20240424,104100,20196428340,14880,14880,14890,14880,1981
|
|
20240424,104000,20166947570,14890,14870,14890,14870,2234
|
|
20240424,103900,20133712390,14880,14870,14880,14860,1733
|
|
20240424,103800,20107948770,14870,14860,14870,14850,1763
|
|
20240424,103700,20081754670,14870,14860,14870,14840,3581
|
|
20240424,103600,20028585850,14860,14890,14890,14850,3515
|
|
20240424,103500,19976325560,14890,14920,14920,14890,9352
|
|
20240424,103400,19836916990,14910,14940,14950,14880,10203
|
|
20240424,103300,19684665830,14930,14870,14950,14860,23143
|
|
20240424,103200,19339335510,14870,14880,14890,14850,13198
|
|
20240424,103100,19142942370,14880,14820,14890,14810,13055
|
|
20240424,103000,18948994660,14810,14850,14850,14790,7791
|
|
20240424,102900,18833538920,14850,14850,14860,14830,19260
|
|
20240424,102800,18547561980,14850,14850,14850,14830,5419
|
|
20240424,102700,18467138750,14850,14830,14850,14820,10319
|
|
20240424,102600,18314026680,14830,14800,14840,14790,12507
|
|
20240424,102500,18128767790,14800,14800,14800,14790,2014
|
|
20240424,102400,18098960810,14800,14790,14800,14780,4450
|
|
20240424,102300,18033117010,14800,14750,14800,14750,9083
|
|
20240424,102200,17898912090,14750,14770,14780,14750,4043
|
|
20240424,102100,17839196770,14770,14770,14790,14770,2710
|
|
20240424,102000,17799143940,14780,14720,14780,14710,2594
|
|
20240424,101900,17760880020,14740,14700,14740,14700,2555
|
|
20240424,101800,17723284980,14690,14700,14700,14690,2299
|
|
20240424,101700,17689499890,14710,14710,14710,14700,3009
|
|
20240424,101600,17645260630,14700,14710,14710,14700,3192
|
|
20240424,101500,17598329880,14710,14730,14740,14710,2854
|
|
20240424,101400,17556305230,14740,14780,14780,14720,2025
|
|
20240424,101300,17526463630,14760,14780,14780,14700,5863
|
|
20240424,101200,17440099920,14750,14780,14800,14750,8447
|
|
20240424,101100,17315181540,14780,14680,14800,14670,15959
|
|
20240424,101000,17079572260,14680,14700,14700,14680,2546
|
|
20240424,100900,17042182490,14700,14720,14720,14700,4615
|
|
20240424,100800,16974323320,14720,14730,14740,14720,1922
|
|
20240424,100700,16946020700,14740,14710,14760,14710,14871
|
|
20240424,100600,16726956940,14700,14700,14710,14690,2588
|
|
20240424,100500,16688912410,14700,14690,14710,14690,2717
|
|
20240424,100400,16648983630,14720,14710,14720,14690,9592
|
|
20240424,100300,16507915970,14710,14660,14710,14660,6644
|
|
20240424,100200,16410258840,14660,14640,14660,14630,7851
|
|
20240424,100100,16295293840,14640,14650,14650,14630,2135
|
|
20240424,100000,16264042280,14660,14670,14670,14630,2892
|
|
20240424,095900,16221679990,14670,14680,14680,14650,4243
|
|
20240424,095800,16159431660,14680,14680,14690,14670,888
|
|
20240424,095700,16146397300,14680,14670,14680,14670,3404
|
|
20240424,095600,16096447340,14670,14660,14680,14660,4277
|
|
20240424,095500,16033706000,14680,14660,14680,14650,5638
|
|
20240424,095400,15951033510,14650,14610,14650,14600,4156
|
|
20240424,095300,15890310590,14610,14610,14660,14600,5313
|
|
20240424,095200,15812700880,14660,14680,14680,14620,10364
|
|
20240424,095100,15660880470,14680,14650,14680,14640,5312
|
|
20240424,095000,15583024170,14650,14660,14660,14630,5246
|
|
20240424,094900,15506196160,14660,14640,14680,14640,3620
|
|
20240424,094800,15453137380,14650,14790,14790,14570,37477
|
|
20240424,094700,14903662150,14780,14800,14800,14780,2749
|
|
20240424,094600,14863008050,14790,14840,14850,14790,9748
|
|
20240424,094500,14718483070,14840,14770,14850,14770,8479
|
|
20240424,094400,14592803960,14780,14780,14790,14740,9230
|
|
20240424,094300,14456555170,14780,14840,14840,14760,20531
|
|
20240424,094200,14152705520,14840,14830,14850,14800,24185
|
|
20240424,094100,13794144310,14830,14750,14840,14720,36842
|
|
20240424,094000,13249373720,14720,14670,14750,14660,23781
|
|
20240424,093900,12899723300,14670,14650,14680,14650,9802
|
|
20240424,093800,12755960870,14640,14610,14650,14600,12511
|
|
20240424,093700,12573005700,14610,14590,14610,14580,6644
|
|
20240424,093600,12476023140,14580,14610,14620,14580,16065
|
|
20240424,093500,12241467170,14620,14570,14630,14560,24902
|
|
20240424,093400,11877949130,14560,14510,14580,14510,19926
|
|
20240424,093300,11587912060,14510,14500,14520,14500,3472
|
|
20240424,093200,11537512570,14500,14450,14500,14450,3124
|
|
20240424,093100,11492256920,14470,14450,14470,14440,3779
|
|
20240424,093000,11437647370,14460,14440,14460,14430,3586
|
|
20240424,092900,11385861310,14420,14440,14440,14410,19233
|
|
20240424,092800,11108467740,14440,14450,14470,14430,5597
|
|
20240424,092700,11027620170,14440,14450,14460,14420,14692
|
|
20240424,092600,10815417970,14460,14490,14500,14450,7319
|
|
20240424,092500,10709509040,14500,14500,14520,14480,3960
|
|
20240424,092400,10652074240,14460,14470,14500,14440,14288
|
|
20240424,092300,10445502870,14480,14490,14500,14470,4515
|
|
20240424,092200,10380126430,14490,14540,14540,14490,6645
|
|
20240424,092100,10283686160,14540,14510,14550,14500,4262
|
|
20240424,092000,10221743220,14530,14560,14580,14500,15419
|
|
20240424,091900,9997563820,14560,14520,14560,14520,8222
|
|
20240424,091800,9878037930,14530,14510,14530,14470,5825
|
|
20240424,091700,9793528130,14510,14430,14540,14420,16239
|
|
20240424,091600,9558434430,14430,14460,14460,14410,18650
|
|
20240424,091500,9289470530,14430,14480,14500,14430,8521
|
|
20240424,091400,9166341750,14470,14460,14500,14440,15131
|
|
20240424,091300,8947546760,14460,14460,14490,14430,12202
|
|
20240424,091200,8771286480,14460,14500,14500,14450,10210
|
|
20240424,091100,8623509050,14500,14580,14580,14490,7675
|
|
20240424,091000,8512117880,14580,14470,14600,14400,61650
|
|
20240424,090900,7621117400,14470,14490,14510,14450,12690
|
|
20240424,090800,7437399920,14470,14540,14550,14470,16136
|
|
20240424,090700,7203167870,14540,14470,14550,14450,11883
|
|
20240424,090600,7030886260,14470,14430,14510,14410,20959
|
|
20240424,090500,6727754630,14410,14490,14570,14410,29658
|
|
20240424,090400,6298070520,14510,14400,14520,14390,37393
|
|
20240424,090300,5758521480,14420,14350,14430,14310,58469
|
|
20240424,090200,4918314220,14360,14640,14710,14320,149656
|
|
20240424,090100,2747819010,14640,14720,14750,14610,45384
|
|
20240424,090000,2081148500,14760,14600,14830,14560,130839
|