590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184700,43536466750,15050,15050,15050,15050,65792
|
|
20240426,184600,43536466750,15050,15050,15050,15050,0
|
|
20240426,184500,43536466750,15050,15050,15050,15050,0
|
|
20240426,184400,43536466750,15050,15050,15050,15050,0
|
|
20240426,184300,43536466750,15050,15050,15050,15050,0
|
|
20240426,184200,43536466750,15050,15050,15050,15050,0
|
|
20240426,184100,43536466750,15050,15050,15050,15050,0
|
|
20240426,184000,43536466750,15050,15050,15050,15050,0
|
|
20240426,183900,43536466750,15050,15050,15050,15050,0
|
|
20240426,183800,43536466750,15050,15050,15050,15050,0
|
|
20240426,183700,43536466750,15050,15050,15050,15050,0
|
|
20240426,183600,43536466750,15050,15050,15050,15050,0
|
|
20240426,183500,43536466750,15050,15050,15050,15050,0
|
|
20240426,183400,43536466750,15050,15050,15050,15050,0
|
|
20240426,183300,43536466750,15050,15050,15050,15050,0
|
|
20240426,183200,43536466750,15050,15050,15050,15050,0
|
|
20240426,183100,43536466750,15050,15050,15050,15050,0
|
|
20240426,183000,43536466750,15050,15050,15050,15050,0
|
|
20240426,182900,43536466750,15050,15050,15050,15050,0
|
|
20240426,182800,43536466750,15050,15050,15050,15050,0
|
|
20240426,182700,43536466750,15050,15050,15050,15050,0
|
|
20240426,182600,43536466750,15050,15050,15050,15050,0
|
|
20240426,182500,43536466750,15050,15050,15050,15050,0
|
|
20240426,182400,43536466750,15050,15050,15050,15050,0
|
|
20240426,182300,43536466750,15050,15050,15050,15050,0
|
|
20240426,182200,43536466750,15050,15050,15050,15050,0
|
|
20240426,182100,43536466750,15050,15050,15050,15050,0
|
|
20240426,182000,43536466750,15050,15050,15050,15050,0
|
|
20240426,181900,43536466750,15050,15050,15050,15050,0
|
|
20240426,181800,43536466750,15050,15050,15050,15050,0
|
|
20240426,181700,43536466750,15050,15050,15050,15050,65792
|
|
20240426,181600,43536466750,15050,15050,15050,15050,0
|
|
20240426,181500,43536466750,15050,15050,15050,15050,0
|
|
20240426,181400,43536466750,15050,15050,15050,15050,0
|
|
20240426,181300,43536466750,15050,15050,15050,15050,0
|
|
20240426,181200,43536466750,15050,15050,15050,15050,0
|
|
20240426,181100,43536466750,15050,15050,15050,15050,0
|
|
20240426,181000,43536466750,15050,15050,15050,15050,0
|
|
20240426,180900,43536466750,15050,15050,15050,15050,0
|
|
20240426,180800,43536466750,15050,15050,15050,15050,0
|
|
20240426,180700,43536466750,15050,15050,15050,15050,0
|
|
20240426,180600,43536466750,15050,15050,15050,15050,0
|
|
20240426,180500,43536466750,15050,15050,15050,15050,0
|
|
20240426,180400,43536466750,15050,15050,15050,15050,0
|
|
20240426,180300,43536466750,15050,15050,15050,15050,0
|
|
20240426,180200,43536466750,15050,15050,15050,15050,0
|
|
20240426,180100,43536466750,15050,15050,15050,15050,0
|
|
20240426,180000,43536466750,15050,15050,15050,15050,0
|
|
20240426,175900,43536466750,15050,15050,15050,15050,0
|
|
20240426,175800,43536466750,15050,15050,15050,15050,0
|
|
20240426,175700,43536466750,15050,15050,15050,15050,0
|
|
20240426,175600,43536466750,15050,15050,15050,15050,0
|
|
20240426,175500,43536466750,15050,15050,15050,15050,0
|
|
20240426,175400,43536466750,15050,15050,15050,15050,0
|
|
20240426,175300,43536466750,15050,15050,15050,15050,0
|
|
20240426,175200,43536466750,15050,15050,15050,15050,0
|
|
20240426,175100,43536466750,15050,15050,15050,15050,0
|
|
20240426,175000,43536466750,15050,15050,15050,15050,0
|
|
20240426,174900,43536466750,15050,15050,15050,15050,0
|
|
20240426,174800,43536466750,15050,15050,15050,15050,0
|
|
20240426,174700,43536466750,15050,15050,15050,15050,65792
|
|
20240426,174600,43536466750,15050,15050,15050,15050,0
|
|
20240426,174500,43536466750,15050,15050,15050,15050,0
|
|
20240426,174400,43536466750,15050,15050,15050,15050,0
|
|
20240426,174300,43536466750,15050,15050,15050,15050,0
|
|
20240426,174200,43536466750,15050,15050,15050,15050,0
|
|
20240426,174100,43536466750,15050,15050,15050,15050,0
|
|
20240426,174000,43536466750,15050,15050,15050,15050,0
|
|
20240426,173900,43536466750,15050,15050,15050,15050,0
|
|
20240426,173800,43536466750,15050,15050,15050,15050,0
|
|
20240426,173700,43536466750,15050,15050,15050,15050,0
|
|
20240426,173600,43536466750,15050,15050,15050,15050,0
|
|
20240426,173500,43536466750,15050,15050,15050,15050,0
|
|
20240426,173400,43536466750,15050,15050,15050,15050,0
|
|
20240426,173300,43536466750,15050,15050,15050,15050,0
|
|
20240426,173200,43536466750,15050,15050,15050,15050,0
|
|
20240426,173100,43536466750,15050,15050,15050,15050,0
|
|
20240426,173000,43536466750,15050,15050,15050,15050,0
|
|
20240426,172900,43536466750,15050,15050,15050,15050,0
|
|
20240426,172800,43536466750,15050,15050,15050,15050,0
|
|
20240426,172700,43536466750,15050,15050,15050,15050,0
|
|
20240426,172600,43536466750,15050,15050,15050,15050,0
|
|
20240426,172500,43536466750,15050,15050,15050,15050,0
|
|
20240426,172400,43536466750,15050,15050,15050,15050,0
|
|
20240426,172300,43536466750,15050,15050,15050,15050,0
|
|
20240426,172200,43536466750,15050,15050,15050,15050,0
|
|
20240426,172100,43536466750,15050,15050,15050,15050,0
|
|
20240426,172000,43536466750,15050,15050,15050,15050,0
|
|
20240426,171900,43536466750,15050,15050,15050,15050,0
|
|
20240426,171800,43536466750,15050,15050,15050,15050,0
|
|
20240426,171700,43536466750,15050,15050,15050,15050,65792
|
|
20240426,171600,43536466750,15050,15050,15050,15050,0
|
|
20240426,171500,43536466750,15050,15050,15050,15050,0
|
|
20240426,171400,43536466750,15050,15050,15050,15050,0
|
|
20240426,171300,43536466750,15050,15050,15050,15050,0
|
|
20240426,171200,43536466750,15050,15050,15050,15050,0
|
|
20240426,171100,43536466750,15050,15050,15050,15050,0
|
|
20240426,171000,43536466750,15050,15050,15050,15050,0
|
|
20240426,170900,43536466750,15050,15050,15050,15050,0
|
|
20240426,170800,43536466750,15050,15050,15050,15050,0
|
|
20240426,170700,43536466750,15050,15050,15050,15050,0
|
|
20240426,170600,43536466750,15050,15050,15050,15050,0
|
|
20240426,170500,43536466750,15050,15050,15050,15050,0
|
|
20240426,170400,43536466750,15050,15050,15050,15050,0
|
|
20240426,170300,43536466750,15050,15050,15050,15050,0
|
|
20240426,170200,43536466750,15050,15050,15050,15050,0
|
|
20240426,170100,43536466750,15050,15050,15050,15050,0
|
|
20240426,170000,43536466750,15050,15050,15050,15050,0
|
|
20240426,165900,43536466750,15050,15050,15050,15050,0
|
|
20240426,165800,43536466750,15050,15050,15050,15050,0
|
|
20240426,165700,43536466750,15050,15050,15050,15050,0
|
|
20240426,165600,43536466750,15050,15050,15050,15050,0
|
|
20240426,165500,43536466750,15050,15050,15050,15050,0
|
|
20240426,165400,43536466750,15050,15050,15050,15050,0
|
|
20240426,165300,43536466750,15050,15050,15050,15050,0
|
|
20240426,165200,43536466750,15050,15050,15050,15050,0
|
|
20240426,165100,43536466750,15050,15050,15050,15050,0
|
|
20240426,165000,43536466750,15050,15050,15050,15050,0
|
|
20240426,164900,43536466750,15050,15050,15050,15050,0
|
|
20240426,164800,43536466750,15050,15050,15050,15050,0
|
|
20240426,164700,43536466750,15050,15050,15050,15050,65792
|
|
20240426,164600,43536466750,15050,15050,15050,15050,0
|
|
20240426,164500,43536466750,15050,15050,15050,15050,0
|
|
20240426,164400,43536466750,15050,15050,15050,15050,0
|
|
20240426,164300,43536466750,15050,15050,15050,15050,0
|
|
20240426,164200,43536466750,15050,15050,15050,15050,0
|
|
20240426,164100,43536466750,15050,15050,15050,15050,0
|
|
20240426,164000,43536466750,15050,15050,15050,15050,0
|
|
20240426,163900,43536466750,15050,15050,15050,15050,0
|
|
20240426,163800,43536466750,15050,15050,15050,15050,0
|
|
20240426,163700,43536466750,15050,15050,15050,15050,0
|
|
20240426,163600,43536466750,15050,15050,15050,15050,0
|
|
20240426,163500,43536466750,15050,15050,15050,15050,0
|
|
20240426,163400,43536466750,15050,15050,15050,15050,0
|
|
20240426,163300,43536466750,15050,15050,15050,15050,0
|
|
20240426,163200,43536466750,15050,15050,15050,15050,0
|
|
20240426,163100,43536466750,15050,15050,15050,15050,0
|
|
20240426,163000,43536466750,15050,15050,15050,15050,0
|
|
20240426,162900,43536466750,15050,15050,15050,15050,0
|
|
20240426,162800,43536466750,15050,15050,15050,15050,0
|
|
20240426,162700,43536466750,15050,15050,15050,15050,0
|
|
20240426,162600,43536466750,15050,15050,15050,15050,0
|
|
20240426,162500,43536466750,15050,15050,15050,15050,0
|
|
20240426,162400,43536466750,15050,15050,15050,15050,0
|
|
20240426,162300,43536466750,15050,15050,15050,15050,0
|
|
20240426,162200,43536466750,15050,15050,15050,15050,0
|
|
20240426,162100,43536466750,15050,15050,15050,15050,0
|
|
20240426,162000,43536466750,15050,15050,15050,15050,0
|
|
20240426,161900,43536466750,15050,15050,15050,15050,0
|
|
20240426,161800,43536466750,15050,15050,15050,15050,0
|
|
20240426,161700,43536466750,15050,15050,15050,15050,65792
|
|
20240426,161600,43536466750,15050,15050,15050,15050,0
|
|
20240426,161500,43536466750,15050,15050,15050,15050,0
|
|
20240426,161400,43536466750,15050,15050,15050,15050,0
|
|
20240426,161300,43536466750,15050,15050,15050,15050,0
|
|
20240426,161200,43536466750,15050,15050,15050,15050,0
|
|
20240426,161100,43536466750,15050,15050,15050,15050,0
|
|
20240426,161000,43536466750,15050,15050,15050,15050,0
|
|
20240426,160900,43536466750,15050,15050,15050,15050,0
|
|
20240426,160800,43536466750,15050,15050,15050,15050,0
|
|
20240426,160700,43536466750,15050,15050,15050,15050,0
|
|
20240426,160600,43536466750,15050,15050,15050,15050,0
|
|
20240426,160500,43536466750,15050,15050,15050,15050,0
|
|
20240426,160400,43536466750,15050,15050,15050,15050,0
|
|
20240426,160300,43536466750,15050,15050,15050,15050,0
|
|
20240426,160200,43536466750,15050,15050,15050,15050,0
|
|
20240426,160100,43536466750,15050,15050,15050,15050,0
|
|
20240426,160000,43536466750,15050,15050,15050,15050,0
|
|
20240426,155900,43536466750,15050,15050,15050,15050,0
|
|
20240426,155800,43536466750,15050,15050,15050,15050,0
|
|
20240426,155700,43536466750,15050,15050,15050,15050,0
|
|
20240426,155600,43536466750,15050,15050,15050,15050,0
|
|
20240426,155500,43536466750,15050,15050,15050,15050,0
|
|
20240426,155400,43536466750,15050,15050,15050,15050,0
|
|
20240426,155300,43536466750,15050,15050,15050,15050,0
|
|
20240426,155200,43536466750,15050,15050,15050,15050,0
|
|
20240426,155100,43536466750,15050,15050,15050,15050,0
|
|
20240426,155000,43536466750,15050,15050,15050,15050,0
|
|
20240426,154900,43536466750,15050,15050,15050,15050,0
|
|
20240426,154800,43536466750,15050,15050,15050,15050,0
|
|
20240426,154700,43536466750,15050,15050,15050,15050,65792
|
|
20240426,154600,43536466750,15050,15050,15050,15050,0
|
|
20240426,154500,43536466750,15050,15050,15050,15050,0
|
|
20240426,154400,43536466750,15050,15050,15050,15050,0
|
|
20240426,154300,43536466750,15050,15050,15050,15050,0
|
|
20240426,154200,43536466750,15050,15050,15050,15050,0
|
|
20240426,154100,43536466750,15050,15050,15050,15050,0
|
|
20240426,154000,43536466750,15050,15050,15050,15050,0
|
|
20240426,153900,43536466750,15050,15050,15050,15050,0
|
|
20240426,153800,43536466750,15050,15050,15050,15050,0
|
|
20240426,153700,43536466750,15050,15050,15050,15050,0
|
|
20240426,153600,43536466750,15050,15050,15050,15050,0
|
|
20240426,153500,43536466750,15050,15050,15050,15050,0
|
|
20240426,153400,43536466750,15050,15050,15050,15050,0
|
|
20240426,153300,43536466750,15050,15050,15050,15050,0
|
|
20240426,153200,43536466750,15050,15050,15050,15050,0
|
|
20240426,153100,43536466750,15050,15050,15050,15050,0
|
|
20240426,153000,43536466750,15050,15050,15050,15050,65792
|
|
20240426,152900,42546297150,15090,15090,15090,15090,0
|
|
20240426,152800,42546297150,15090,15090,15090,15090,0
|
|
20240426,152700,42546297150,15090,15090,15090,15090,0
|
|
20240426,152600,42546297150,15090,15090,15090,15090,0
|
|
20240426,152500,42546297150,15090,15090,15090,15090,0
|
|
20240426,152400,42546297150,15090,15090,15090,15090,0
|
|
20240426,152300,42546297150,15090,15090,15090,15090,0
|
|
20240426,152200,42546297150,15090,15090,15090,15090,0
|
|
20240426,152100,42546297150,15090,15090,15090,15090,0
|
|
20240426,152000,42546297150,15090,15090,15090,15090,0
|
|
20240426,151900,42546297150,15090,15100,15110,15090,25547
|
|
20240426,151800,42160591770,15100,15110,15120,15100,12444
|
|
20240426,151700,41972661390,15110,15120,15120,15100,13404
|
|
20240426,151600,41770134620,15120,15120,15130,15110,5824
|
|
20240426,151500,41682084930,15110,15140,15140,15110,7425
|
|
20240426,151400,41569802250,15140,15140,15150,15130,5273
|
|
20240426,151300,41489973090,15140,15150,15150,15130,2939
|
|
20240426,151200,41445477860,15150,15150,15150,15140,1715
|
|
20240426,151100,41419508220,15150,15120,15150,15110,5690
|
|
20240426,151000,41333443590,15120,15160,15170,15110,26228
|
|
20240426,150900,40936619390,15160,15180,15180,15160,2345
|
|
20240426,150800,40901043200,15160,15170,15180,15160,7658
|
|
20240426,150700,40784884650,15180,15180,15180,15170,4106
|
|
20240426,150600,40722573220,15180,15180,15180,15170,2697
|
|
20240426,150500,40681657380,15180,15170,15180,15160,2602
|
|
20240426,150400,40642191080,15180,15190,15190,15170,7945
|
|
20240426,150300,40521601030,15180,15190,15200,15180,3160
|
|
20240426,150200,40473613790,15200,15180,15200,15180,3152
|
|
20240426,150100,40425741170,15200,15210,15220,15190,8398
|
|
20240426,150000,40298100630,15210,15230,15240,15210,2855
|
|
20240426,145900,40254646440,15220,15240,15240,15220,4315
|
|
20240426,145800,40188909810,15240,15210,15240,15210,5258
|
|
20240426,145700,40108827650,15210,15200,15210,15190,3584
|
|
20240426,145600,40054358950,15200,15180,15210,15180,10511
|
|
20240426,145500,39894625610,15180,15180,15190,15180,407
|
|
20240426,145400,39888447060,15190,15180,15190,15180,2593
|
|
20240426,145300,39849080420,15180,15170,15190,15170,4141
|
|
20240426,145200,39786219500,15180,15170,15180,15170,4433
|
|
20240426,145100,39718963880,15180,15190,15200,15170,3398
|
|
20240426,145000,39667366480,15200,15170,15200,15170,3163
|
|
20240426,144900,39619335650,15170,15140,15170,15130,4876
|
|
20240426,144800,39545469730,15130,15120,15140,15120,1846
|
|
20240426,144700,39517543630,15120,15130,15130,15120,2905
|
|
20240426,144600,39473618340,15130,15130,15140,15110,7697
|
|
20240426,144500,39357259000,15130,15130,15140,15120,1945
|
|
20240426,144400,39327842590,15120,15120,15130,15120,5109
|
|
20240426,144300,39250568950,15120,15120,15130,15110,5763
|
|
20240426,144200,39163452400,15120,15130,15140,15120,8774
|
|
20240426,144100,39030742630,15130,15140,15140,15130,3444
|
|
20240426,144000,38978629610,15130,15130,15140,15130,1998
|
|
20240426,143900,38948399370,15130,15130,15140,15130,1865
|
|
20240426,143800,38920179310,15120,15130,15140,15120,2724
|
|
20240426,143700,38878969650,15130,15130,15150,15130,4356
|
|
20240426,143600,38813034690,15140,15120,15150,15120,10033
|
|
20240426,143500,38661269330,15130,15140,15140,15120,6539
|
|
20240426,143400,38562339980,15140,15140,15160,15120,13492
|
|
20240426,143300,38358193760,15150,15160,15160,15130,6815
|
|
20240426,143200,38254973500,15150,15160,15160,15140,12150
|
|
20240426,143100,38070916230,15150,15180,15180,15150,11002
|
|
20240426,143000,37904107010,15170,15200,15200,15160,19371
|
|
20240426,142900,37610129980,15200,15190,15200,15190,1547
|
|
20240426,142800,37586630290,15190,15200,15220,15180,6284
|
|
20240426,142700,37491152890,15210,15200,15220,15190,2864
|
|
20240426,142600,37447609230,15200,15190,15200,15190,1906
|
|
20240426,142500,37418650070,15200,15200,15200,15190,1675
|
|
20240426,142400,37393204760,15200,15210,15210,15190,1133
|
|
20240426,142300,37375989080,15190,15200,15200,15190,1840
|
|
20240426,142200,37348027500,15200,15200,15200,15190,3904
|
|
20240426,142100,37288712490,15200,15210,15220,15190,1401
|
|
20240426,142000,37267416400,15220,15220,15220,15190,9379
|
|
20240426,141900,37124847050,15220,15220,15220,15210,1576
|
|
20240426,141800,37100869840,15210,15220,15220,15210,918
|
|
20240426,141700,37086901680,15220,15230,15230,15220,408
|
|
20240426,141600,37080691780,15230,15230,15240,15210,3958
|
|
20240426,141500,37020431460,15230,15230,15240,15230,2010
|
|
20240426,141400,36989819050,15220,15230,15230,15220,1075
|
|
20240426,141300,36973456000,15230,15230,15240,15230,1303
|
|
20240426,141200,36953611280,15230,15220,15230,15200,4082
|
|
20240426,141100,36891521060,15200,15230,15230,15200,2613
|
|
20240426,141000,36851785240,15220,15240,15240,15220,2693
|
|
20240426,140900,36810774810,15240,15240,15240,15230,811
|
|
20240426,140800,36798417970,15240,15240,15240,15230,1572
|
|
20240426,140700,36774468390,15240,15220,15240,15210,4297
|
|
20240426,140600,36709048260,15210,15180,15220,15160,14202
|
|
20240426,140500,36493271240,15180,15200,15210,15170,16706
|
|
20240426,140400,36239543630,15200,15240,15240,15200,27194
|
|
20240426,140300,35825983230,15220,15230,15240,15220,3473
|
|
20240426,140200,35773082560,15230,15230,15240,15230,2679
|
|
20240426,140100,35732279580,15230,15240,15240,15230,2638
|
|
20240426,140000,35692094990,15230,15240,15240,15230,1480
|
|
20240426,135900,35669550540,15230,15230,15240,15220,4379
|
|
20240426,135800,35602864370,15230,15240,15240,15220,4328
|
|
20240426,135700,35536955870,15230,15230,15240,15230,4048
|
|
20240426,135600,35475286880,15230,15230,15250,15220,10968
|
|
20240426,135500,35308279080,15240,15260,15260,15230,12943
|
|
20240426,135400,35110940160,15260,15290,15290,15260,6823
|
|
20240426,135300,35006748690,15290,15270,15290,15270,5852
|
|
20240426,135200,34917345320,15280,15310,15310,15270,5657
|
|
20240426,135100,34830900660,15280,15300,15300,15280,7278
|
|
20240426,135000,34719623260,15300,15320,15320,15300,2311
|
|
20240426,134900,34684246660,15310,15310,15320,15300,2809
|
|
20240426,134800,34641243360,15310,15290,15310,15290,3102
|
|
20240426,134700,34593784710,15290,15290,15300,15270,11238
|
|
20240426,134600,34422057620,15290,15310,15320,15290,23529
|
|
20240426,134500,34062013110,15310,15330,15330,15310,2066
|
|
20240426,134400,34030360630,15330,15320,15330,15310,4995
|
|
20240426,134300,33953860740,15320,15330,15330,15310,5134
|
|
20240426,134200,33875221200,15320,15330,15330,15310,3640
|
|
20240426,134100,33819458360,15320,15320,15330,15320,1591
|
|
20240426,134000,33795077520,15330,15330,15340,15320,5453
|
|
20240426,133900,33711528200,15340,15330,15340,15310,16065
|
|
20240426,133800,33465370550,15330,15380,15380,15330,19067
|
|
20240426,133700,33172738480,15370,15370,15390,15370,882
|
|
20240426,133600,33159177820,15390,15360,15390,15360,2194
|
|
20240426,133500,33125457670,15360,15380,15400,15360,12916
|
|
20240426,133400,32926934700,15370,15390,15390,15360,7401
|
|
20240426,133300,32813162870,15380,15400,15410,15380,2627
|
|
20240426,133200,32772727070,15400,15400,15410,15400,1722
|
|
20240426,133100,32746201510,15410,15400,15410,15400,1349
|
|
20240426,133000,32725426500,15400,15400,15410,15390,4220
|
|
20240426,132900,32660448490,15400,15410,15410,15400,1819
|
|
20240426,132800,32632430080,15400,15420,15420,15390,1991
|
|
20240426,132700,32601763920,15420,15430,15430,15400,3356
|
|
20240426,132600,32550049540,15420,15430,15430,15410,2509
|
|
20240426,132500,32511360360,15420,15440,15480,15420,2483
|
|
20240426,132400,32472994740,15440,15400,15440,15390,5340
|
|
20240426,132300,32390685480,15400,15390,15400,15390,684
|
|
20240426,132200,32380157270,15390,15420,15420,15390,410
|
|
20240426,132100,32373843340,15420,15370,15420,15370,2700
|
|
20240426,132000,32332288630,15380,15370,15390,15370,1621
|
|
20240426,131900,32307365520,15380,15370,15380,15360,885
|
|
20240426,131800,32293764950,15370,15390,15390,15360,2678
|
|
20240426,131700,32252595630,15390,15380,15390,15370,2297
|
|
20240426,131600,32217267890,15380,15390,15390,15380,798
|
|
20240426,131500,32204994430,15390,15390,15390,15380,129
|
|
20240426,131400,32203010080,15390,15380,15400,15370,2652
|
|
20240426,131300,32162218760,15380,15380,15390,15370,1468
|
|
20240426,131200,32139634230,15380,15390,15390,15370,955
|
|
20240426,131100,32124949050,15380,15360,15390,15360,3304
|
|
20240426,131000,32074147710,15360,15380,15380,15360,6827
|
|
20240426,130900,31969198420,15380,15390,15400,15380,6350
|
|
20240426,130800,31871499940,15390,15400,15410,15390,1649
|
|
20240426,130700,31846115610,15390,15390,15400,15390,820
|
|
20240426,130600,31833494110,15390,15400,15400,15390,2631
|
|
20240426,130500,31792999640,15400,15410,15410,15400,5901
|
|
20240426,130400,31702109390,15410,15410,15420,15410,1631
|
|
20240426,130300,31676975040,15420,15410,15420,15410,612
|
|
20240426,130200,31667540380,15410,15430,15430,15410,2156
|
|
20240426,130100,31634297530,15440,15450,15450,15430,681
|
|
20240426,130000,31623787930,15440,15460,15460,15430,1341
|
|
20240426,125900,31603078090,15460,15460,15460,15450,2021
|
|
20240426,125800,31571837840,15470,15480,15480,15470,1859
|
|
20240426,125700,31543077000,15480,15480,15480,15460,2567
|
|
20240426,125600,31503361150,15480,15480,15480,15470,1269
|
|
20240426,125500,31483718950,15480,15470,15480,15460,2869
|
|
20240426,125400,31439323780,15470,15470,15470,15460,612
|
|
20240426,125300,31429860390,15470,15480,15480,15470,1785
|
|
20240426,125200,31402246100,15480,15470,15480,15460,1917
|
|
20240426,125100,31372579420,15470,15460,15470,15450,1342
|
|
20240426,125000,31351827700,15460,15470,15470,15450,2140
|
|
20240426,124900,31318734750,15470,15450,15470,15450,1798
|
|
20240426,124800,31290943210,15460,15460,15470,15450,1324
|
|
20240426,124700,31270474250,15460,15450,15460,15440,1068
|
|
20240426,124600,31253978650,15440,15440,15440,15410,1268
|
|
20240426,124500,31234421750,15440,15440,15450,15420,734
|
|
20240426,124400,31223093390,15450,15440,15450,15440,373
|
|
20240426,124300,31217334160,15440,15430,15440,15410,2629
|
|
20240426,124200,31176804660,15430,15420,15430,15420,440
|
|
20240426,124100,31170019530,15430,15420,15430,15410,1357
|
|
20240426,124000,31149095410,15430,15430,15430,15410,816
|
|
20240426,123900,31136514690,15430,15460,15460,15430,1751
|
|
20240426,123800,31109487650,15460,15440,15460,15430,901
|
|
20240426,123700,31095571160,15440,15430,15440,15430,842
|
|
20240426,123600,31082576500,15440,15430,15450,15430,931
|
|
20240426,123500,31068206320,15420,15400,15440,15390,3974
|
|
20240426,123400,31006929320,15400,15380,15400,15380,893
|
|
20240426,123300,30993188040,15380,15400,15400,15380,324
|
|
20240426,123200,30988199830,15380,15380,15400,15380,417
|
|
20240426,123100,30981784910,15380,15380,15400,15370,613
|
|
20240426,123000,30972352100,15380,15380,15390,15370,354
|
|
20240426,122900,30966908800,15380,15360,15390,15360,584
|
|
20240426,122800,30957927570,15360,15390,15390,15350,3370
|
|
20240426,122700,30906167560,15390,15370,15390,15360,1277
|
|
20240426,122600,30886538920,15370,15380,15390,15370,3563
|
|
20240426,122500,30831742660,15380,15380,15390,15380,2066
|
|
20240426,122400,30799955700,15390,15400,15400,15380,3937
|
|
20240426,122300,30739346040,15400,15410,15410,15400,745
|
|
20240426,122200,30727871330,15400,15380,15410,15380,780
|
|
20240426,122100,30715852860,15360,15360,15410,15350,1557
|
|
20240426,122000,30691923730,15360,15340,15360,15340,2564
|
|
20240426,121900,30652581390,15350,15360,15360,15340,10164
|
|
20240426,121800,30496536260,15360,15390,15390,15360,11836
|
|
20240426,121700,30314574810,15390,15400,15400,15390,491
|
|
20240426,121600,30307018210,15400,15410,15410,15400,1003
|
|
20240426,121500,30291570770,15410,15410,15410,15400,786
|
|
20240426,121400,30279459340,15410,15380,15410,15380,539
|
|
20240426,121300,30271160860,15380,15380,15380,15370,2329
|
|
20240426,121200,30235361900,15380,15390,15390,15380,444
|
|
20240426,121100,30228532060,15380,15380,15390,15370,1416
|
|
20240426,121000,30206763100,15380,15380,15390,15370,4069
|
|
20240426,120900,30144201280,15390,15400,15400,15380,1735
|
|
20240426,120800,30117508430,15390,15380,15390,15380,511
|
|
20240426,120700,30109644790,15390,15400,15400,15390,2005
|
|
20240426,120600,30078782540,15390,15410,15410,15390,313
|
|
20240426,120500,30073965280,15390,15400,15410,15390,1210
|
|
20240426,120400,30055338370,15390,15400,15400,15390,1487
|
|
20240426,120300,30032447660,15400,15400,15400,15390,508
|
|
20240426,120200,30024626790,15400,15400,15400,15390,236
|
|
20240426,120100,30020994120,15400,15410,15420,15390,2414
|
|
20240426,120000,29983806490,15410,15430,15430,15410,563
|
|
20240426,115900,29975127920,15410,15400,15410,15400,673
|
|
20240426,115800,29964757450,15400,15430,15430,15390,1058
|
|
20240426,115700,29948466810,15430,15390,15430,15390,1727
|
|
20240426,115600,29921888060,15420,15390,15430,15390,369
|
|
20240426,115500,29916208830,15390,15390,15440,15370,4417
|
|
20240426,115400,29848254840,15400,15440,15450,15390,9036
|
|
20240426,115300,29709030810,15440,15440,15450,15430,1169
|
|
20240426,115200,29690984920,15440,15440,15440,15430,548
|
|
20240426,115100,29682527210,15440,15450,15450,15430,492
|
|
20240426,115000,29674931790,15440,15450,15480,15440,1098
|
|
20240426,114900,29657960450,15480,15490,15490,15430,3123
|
|
20240426,114800,29609706580,15490,15500,15520,15490,5767
|
|
20240426,114700,29520279110,15490,15510,15510,15470,2813
|
|
20240426,114600,29476719930,15510,15470,15510,15470,5193
|
|
20240426,114500,29396255430,15490,15440,15490,15430,3930
|
|
20240426,114400,29335523570,15430,15440,15440,15430,1196
|
|
20240426,114300,29317068990,15430,15420,15430,15410,1186
|
|
20240426,114200,29298777720,15420,15420,15420,15420,1076
|
|
20240426,114100,29282185800,15430,15440,15440,15400,2722
|
|
20240426,114000,29240213860,15440,15470,15470,15410,1061
|
|
20240426,113900,29223824510,15470,15420,15480,15390,3984
|
|
20240426,113800,29162319520,15410,15390,15410,15380,2662
|
|
20240426,113700,29121335750,15390,15410,15410,15370,6131
|
|
20240426,113600,29027023170,15410,15410,15420,15400,2517
|
|
20240426,113500,28988253030,15410,15410,15420,15400,2483
|
|
20240426,113400,28949998160,15420,15400,15420,15380,1413
|
|
20240426,113300,28928248260,15400,15410,15410,15380,3058
|
|
20240426,113200,28881165320,15410,15410,15410,15400,4373
|
|
20240426,113100,28813807260,15410,15390,15420,15390,1132
|
|
20240426,113000,28796369320,15420,15360,15420,15340,2186
|
|
20240426,112900,28762783350,15350,15360,15360,15340,12593
|
|
20240426,112800,28569510320,15350,15380,15390,15350,7810
|
|
20240426,112700,28449474110,15390,15400,15400,15380,1812
|
|
20240426,112600,28421592930,15400,15400,15400,15380,2683
|
|
20240426,112500,28380303960,15400,15390,15400,15370,5390
|
|
20240426,112400,28297405050,15370,15380,15390,15350,10061
|
|
20240426,112300,28142864580,15380,15400,15400,15370,11435
|
|
20240426,112200,27966945320,15400,15430,15450,15380,14051
|
|
20240426,112100,27750480200,15430,15440,15450,15420,2180
|
|
20240426,112000,27716846170,15450,15430,15450,15420,3663
|
|
20240426,111900,27660328930,15420,15410,15430,15410,4029
|
|
20240426,111800,27598194710,15420,15430,15430,15410,2446
|
|
20240426,111700,27560478350,15420,15410,15430,15400,4666
|
|
20240426,111600,27488579970,15400,15430,15430,15400,18677
|
|
20240426,111500,27200764940,15440,15450,15450,15430,4330
|
|
20240426,111400,27133910950,15460,15450,15460,15420,15042
|
|
20240426,111300,26901661630,15460,15500,15500,15460,9946
|
|
20240426,111200,26747751420,15500,15500,15500,15490,2275
|
|
20240426,111100,26712508990,15490,15510,15510,15490,5450
|
|
20240426,111000,26628067480,15500,15530,15530,15500,1227
|
|
20240426,110900,26609036870,15530,15500,15540,15500,1788
|
|
20240426,110800,26581273250,15500,15510,15510,15490,2904
|
|
20240426,110700,26536260520,15530,15500,15550,15490,4091
|
|
20240426,110600,26472742960,15500,15500,15550,15490,1055
|
|
20240426,110500,26456379940,15500,15460,15500,15450,2641
|
|
20240426,110400,26415504360,15450,15450,15490,15430,4049
|
|
20240426,110300,26352943100,15450,15470,15470,15440,7003
|
|
20240426,110200,26244734280,15470,15470,15480,15440,6401
|
|
20240426,110100,26145806060,15470,15560,15560,15420,21835
|
|
20240426,110000,25807945060,15570,15560,15610,15510,4030
|
|
20240426,105900,25745235350,15560,15510,15590,15480,20276
|
|
20240426,105800,25430863250,15510,15530,15540,15460,31027
|
|
20240426,105700,24949928340,15540,15580,15580,15530,11089
|
|
20240426,105600,24777498670,15560,15590,15590,15560,9763
|
|
20240426,105500,24625474920,15600,15570,15630,15570,6821
|
|
20240426,105400,24519202960,15570,15670,15670,15570,16123
|
|
20240426,105300,24267534190,15660,15650,15660,15650,2360
|
|
20240426,105200,24230595040,15660,15640,15660,15640,2700
|
|
20240426,105100,24188335940,15650,15650,15670,15650,3702
|
|
20240426,105000,24130392680,15670,15670,15680,15650,3601
|
|
20240426,104900,24073982940,15670,15670,15690,15660,3711
|
|
20240426,104800,24015809440,15660,15660,15690,15660,3205
|
|
20240426,104700,23965584280,15660,15690,15730,15650,22899
|
|
20240426,104600,23606017230,15680,15640,15680,15630,7348
|
|
20240426,104500,23491050640,15630,15650,15650,15630,3685
|
|
20240426,104400,23433426720,15650,15690,15690,15650,2212
|
|
20240426,104300,23398758170,15690,15680,15710,15680,12667
|
|
20240426,104200,23199914960,15660,15640,15680,15640,14031
|
|
20240426,104100,22980084350,15630,15620,15670,15610,1836
|
|
20240426,104000,22951375910,15620,15620,15620,15610,3427
|
|
20240426,103900,22897875240,15620,15600,15670,15600,2159
|
|
20240426,103800,22864173570,15610,15600,15620,15600,3402
|
|
20240426,103700,22811097300,15600,15630,15630,15590,5940
|
|
20240426,103600,22718378320,15640,15690,15700,15630,13903
|
|
20240426,103500,22500504630,15690,15670,15700,15660,9775
|
|
20240426,103400,22347183400,15660,15630,15670,15630,2601
|
|
20240426,103300,22306464120,15620,15600,15630,15600,2169
|
|
20240426,103200,22272599570,15610,15630,15630,15600,5612
|
|
20240426,103100,22185035920,15620,15630,15630,15620,1942
|
|
20240426,103000,22154690230,15630,15610,15650,15590,4437
|
|
20240426,102900,22085420940,15620,15660,15660,15580,3004
|
|
20240426,102800,22038507810,15660,15650,15680,15630,2747
|
|
20240426,102700,21995486510,15650,15590,15670,15570,10495
|
|
20240426,102600,21831607250,15590,15600,15600,15580,3157
|
|
20240426,102500,21782403990,15600,15610,15610,15580,4117
|
|
20240426,102400,21718197740,15600,15610,15610,15590,2724
|
|
20240426,102300,21675706930,15610,15630,15630,15600,1994
|
|
20240426,102200,21644598210,15650,15580,15650,15570,3002
|
|
20240426,102100,21597774070,15580,15570,15580,15560,4587
|
|
20240426,102000,21526337920,15570,15590,15600,15570,7094
|
|
20240426,101900,21415811170,15590,15600,15610,15590,8173
|
|
20240426,101800,21288354930,15600,15650,15650,15600,10120
|
|
20240426,101700,21130230110,15650,15660,15670,15640,5482
|
|
20240426,101600,21044412740,15660,15680,15680,15650,8290
|
|
20240426,101500,20914560590,15670,15650,15700,15650,5805
|
|
20240426,101400,20823608820,15660,15680,15690,15640,5597
|
|
20240426,101300,20735908710,15680,15700,15710,15680,4809
|
|
20240426,101200,20660410720,15700,15650,15720,15640,7029
|
|
20240426,101100,20550080770,15640,15720,15730,15640,14343
|
|
20240426,101000,20325180030,15720,15710,15730,15700,12733
|
|
20240426,100900,20125091650,15720,15670,15760,15670,50168
|
|
20240426,100800,19336592230,15680,15660,15680,15660,4626
|
|
20240426,100700,19264102430,15670,15680,15690,15650,12397
|
|
20240426,100600,19069858770,15680,15630,15690,15620,12147
|
|
20240426,100500,18879456620,15620,15580,15620,15570,5168
|
|
20240426,100400,18798814180,15590,15610,15630,15560,11936
|
|
20240426,100300,18612819210,15650,15650,15690,15590,26497
|
|
20240426,100200,18198095960,15650,15640,15660,15630,12393
|
|
20240426,100100,18004189960,15640,15640,15650,15630,19491
|
|
20240426,100000,17699460240,15640,15600,15640,15590,7989
|
|
20240426,095900,17574661890,15590,15520,15600,15520,6527
|
|
20240426,095800,17473107140,15520,15520,15530,15510,3937
|
|
20240426,095700,17411997630,15520,15510,15530,15510,7068
|
|
20240426,095600,17302348790,15510,15540,15540,15510,3562
|
|
20240426,095500,17247050100,15540,15520,15550,15510,5015
|
|
20240426,095400,17169144040,15510,15550,15550,15510,8653
|
|
20240426,095300,17034796600,15540,15550,15560,15540,3450
|
|
20240426,095200,16981169520,15550,15560,15560,15530,7088
|
|
20240426,095100,16871016180,15550,15550,15570,15550,1311
|
|
20240426,095000,16850620480,15570,15530,15580,15510,12897
|
|
20240426,094900,16650136110,15530,15560,15570,15520,9624
|
|
20240426,094800,16500542250,15560,15570,15570,15560,2459
|
|
20240426,094700,16462263430,15580,15570,15580,15550,15669
|
|
20240426,094600,16218233950,15590,15590,15590,15560,4928
|
|
20240426,094500,16141490820,15580,15550,15590,15540,5268
|
|
20240426,094400,16059484370,15550,15580,15610,15540,12863
|
|
20240426,094300,15859244320,15580,15600,15610,15560,12735
|
|
20240426,094200,15660654930,15580,15620,15650,15580,20581
|
|
20240426,094100,15339013050,15620,15570,15620,15550,18458
|
|
20240426,094000,15051338200,15570,15570,15600,15550,12338
|
|
20240426,093900,14859037000,15570,15560,15570,15530,9486
|
|
20240426,093800,14711530030,15550,15530,15600,15530,22875
|
|
20240426,093700,14355384780,15550,15450,15560,15440,14699
|
|
20240426,093600,14127167580,15450,15470,15470,15430,5321
|
|
20240426,093500,14044955400,15460,15460,15490,15450,6941
|
|
20240426,093400,13937651810,15460,15480,15480,15450,4127
|
|
20240426,093300,13873812840,15480,15490,15500,15470,3067
|
|
20240426,093200,13826325290,15490,15470,15500,15470,4026
|
|
20240426,093100,13764018430,15480,15480,15480,15460,6590
|
|
20240426,093000,13662061530,15490,15510,15530,15480,15014
|
|
20240426,092900,13429206010,15510,15470,15520,15460,23281
|
|
20240426,092800,13068276420,15470,15430,15470,15400,18418
|
|
20240426,092700,12784022040,15420,15410,15450,15410,5274
|
|
20240426,092600,12702600280,15440,15430,15450,15410,8703
|
|
20240426,092500,12568309240,15430,15420,15430,15400,6202
|
|
20240426,092400,12472696270,15410,15400,15430,15390,4142
|
|
20240426,092300,12408907250,15400,15430,15450,15390,6145
|
|
20240426,092200,12314130900,15420,15380,15440,15350,16839
|
|
20240426,092100,12054749750,15380,15350,15390,15350,3593
|
|
20240426,092000,11999533340,15370,15340,15370,15310,26141
|
|
20240426,091900,11598799470,15340,15410,15420,15340,32361
|
|
20240426,091800,11101413250,15410,15400,15420,15390,6160
|
|
20240426,091700,11006502390,15400,15380,15410,15370,5080
|
|
20240426,091600,10928356120,15380,15380,15420,15370,9652
|
|
20240426,091500,10779852890,15370,15420,15430,15370,13450
|
|
20240426,091400,10572689690,15400,15440,15440,15400,11243
|
|
20240426,091300,10399359230,15450,15390,15480,15360,13357
|
|
20240426,091200,10193589150,15390,15350,15400,15340,11114
|
|
20240426,091100,10022798410,15340,15380,15390,15310,23799
|
|
20240426,091000,9657715970,15380,15420,15420,15370,11817
|
|
20240426,090900,9475741770,15410,15390,15500,15390,32478
|
|
20240426,090800,8973992780,15390,15440,15450,15340,28630
|
|
20240426,090700,8533513090,15440,15350,15440,15340,33548
|
|
20240426,090600,8016674740,15340,15340,15360,15320,10325
|
|
20240426,090500,7858236900,15340,15240,15360,15180,56232
|
|
20240426,090400,7001236890,15240,15270,15320,15240,54302
|
|
20240426,090300,6171793810,15300,15350,15380,15230,55295
|
|
20240426,090200,5325771800,15340,15280,15350,15270,30481
|
|
20240426,090100,4859318500,15270,15320,15440,15260,78134
|
|
20240426,090000,3661671590,15320,15310,15390,15120,221391
|