590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184700,17909396280,14860,14860,14860,14860,30524
|
|
20240429,184600,17909396280,14860,14860,14860,14860,0
|
|
20240429,184500,17909396280,14860,14860,14860,14860,0
|
|
20240429,184400,17909396280,14860,14860,14860,14860,0
|
|
20240429,184300,17909396280,14860,14860,14860,14860,0
|
|
20240429,184200,17909396280,14860,14860,14860,14860,0
|
|
20240429,184100,17909396280,14860,14860,14860,14860,0
|
|
20240429,184000,17909396280,14860,14860,14860,14860,0
|
|
20240429,183900,17909396280,14860,14860,14860,14860,0
|
|
20240429,183800,17909396280,14860,14860,14860,14860,0
|
|
20240429,183700,17909396280,14860,14860,14860,14860,0
|
|
20240429,183600,17909396280,14860,14860,14860,14860,0
|
|
20240429,183500,17909396280,14860,14860,14860,14860,0
|
|
20240429,183400,17909396280,14860,14860,14860,14860,0
|
|
20240429,183300,17909396280,14860,14860,14860,14860,0
|
|
20240429,183200,17909396280,14860,14860,14860,14860,0
|
|
20240429,183100,17909396280,14860,14860,14860,14860,0
|
|
20240429,183000,17909396280,14860,14860,14860,14860,0
|
|
20240429,182900,17909396280,14860,14860,14860,14860,0
|
|
20240429,182800,17909396280,14860,14860,14860,14860,0
|
|
20240429,182700,17909396280,14860,14860,14860,14860,0
|
|
20240429,182600,17909396280,14860,14860,14860,14860,0
|
|
20240429,182500,17909396280,14860,14860,14860,14860,0
|
|
20240429,182400,17909396280,14860,14860,14860,14860,0
|
|
20240429,182300,17909396280,14860,14860,14860,14860,0
|
|
20240429,182200,17909396280,14860,14860,14860,14860,0
|
|
20240429,182100,17909396280,14860,14860,14860,14860,0
|
|
20240429,182000,17909396280,14860,14860,14860,14860,0
|
|
20240429,181900,17909396280,14860,14860,14860,14860,0
|
|
20240429,181800,17909396280,14860,14860,14860,14860,0
|
|
20240429,181700,17909396280,14860,14860,14860,14860,30524
|
|
20240429,181600,17909396280,14860,14860,14860,14860,0
|
|
20240429,181500,17909396280,14860,14860,14860,14860,0
|
|
20240429,181400,17909396280,14860,14860,14860,14860,0
|
|
20240429,181300,17909396280,14860,14860,14860,14860,0
|
|
20240429,181200,17909396280,14860,14860,14860,14860,0
|
|
20240429,181100,17909396280,14860,14860,14860,14860,0
|
|
20240429,181000,17909396280,14860,14860,14860,14860,0
|
|
20240429,180900,17909396280,14860,14860,14860,14860,0
|
|
20240429,180800,17909396280,14860,14860,14860,14860,0
|
|
20240429,180700,17909396280,14860,14860,14860,14860,0
|
|
20240429,180600,17909396280,14860,14860,14860,14860,0
|
|
20240429,180500,17909396280,14860,14860,14860,14860,0
|
|
20240429,180400,17909396280,14860,14860,14860,14860,0
|
|
20240429,180300,17909396280,14860,14860,14860,14860,0
|
|
20240429,180200,17909396280,14860,14860,14860,14860,0
|
|
20240429,180100,17909396280,14860,14860,14860,14860,0
|
|
20240429,180000,17909396280,14860,14860,14860,14860,0
|
|
20240429,175900,17909396280,14860,14860,14860,14860,0
|
|
20240429,175800,17909396280,14860,14860,14860,14860,0
|
|
20240429,175700,17909396280,14860,14860,14860,14860,0
|
|
20240429,175600,17909396280,14860,14860,14860,14860,0
|
|
20240429,175500,17909396280,14860,14860,14860,14860,0
|
|
20240429,175400,17909396280,14860,14860,14860,14860,0
|
|
20240429,175300,17909396280,14860,14860,14860,14860,0
|
|
20240429,175200,17909396280,14860,14860,14860,14860,0
|
|
20240429,175100,17909396280,14860,14860,14860,14860,0
|
|
20240429,175000,17909396280,14860,14860,14860,14860,0
|
|
20240429,174900,17909396280,14860,14860,14860,14860,0
|
|
20240429,174800,17909396280,14860,14860,14860,14860,0
|
|
20240429,174700,17909396280,14860,14860,14860,14860,30524
|
|
20240429,174600,17909396280,14860,14860,14860,14860,0
|
|
20240429,174500,17909396280,14860,14860,14860,14860,0
|
|
20240429,174400,17909396280,14860,14860,14860,14860,0
|
|
20240429,174300,17909396280,14860,14860,14860,14860,0
|
|
20240429,174200,17909396280,14860,14860,14860,14860,0
|
|
20240429,174100,17909396280,14860,14860,14860,14860,0
|
|
20240429,174000,17909396280,14860,14860,14860,14860,0
|
|
20240429,173900,17909396280,14860,14860,14860,14860,0
|
|
20240429,173800,17909396280,14860,14860,14860,14860,0
|
|
20240429,173700,17909396280,14860,14860,14860,14860,0
|
|
20240429,173600,17909396280,14860,14860,14860,14860,0
|
|
20240429,173500,17909396280,14860,14860,14860,14860,0
|
|
20240429,173400,17909396280,14860,14860,14860,14860,0
|
|
20240429,173300,17909396280,14860,14860,14860,14860,0
|
|
20240429,173200,17909396280,14860,14860,14860,14860,0
|
|
20240429,173100,17909396280,14860,14860,14860,14860,0
|
|
20240429,173000,17909396280,14860,14860,14860,14860,0
|
|
20240429,172900,17909396280,14860,14860,14860,14860,0
|
|
20240429,172800,17909396280,14860,14860,14860,14860,0
|
|
20240429,172700,17909396280,14860,14860,14860,14860,0
|
|
20240429,172600,17909396280,14860,14860,14860,14860,0
|
|
20240429,172500,17909396280,14860,14860,14860,14860,0
|
|
20240429,172400,17909396280,14860,14860,14860,14860,0
|
|
20240429,172300,17909396280,14860,14860,14860,14860,0
|
|
20240429,172200,17909396280,14860,14860,14860,14860,0
|
|
20240429,172100,17909396280,14860,14860,14860,14860,0
|
|
20240429,172000,17909396280,14860,14860,14860,14860,0
|
|
20240429,171900,17909396280,14860,14860,14860,14860,0
|
|
20240429,171800,17909396280,14860,14860,14860,14860,0
|
|
20240429,171700,17909396280,14860,14860,14860,14860,30524
|
|
20240429,171600,17909396280,14860,14860,14860,14860,0
|
|
20240429,171500,17909396280,14860,14860,14860,14860,0
|
|
20240429,171400,17909396280,14860,14860,14860,14860,0
|
|
20240429,171300,17909396280,14860,14860,14860,14860,0
|
|
20240429,171200,17909396280,14860,14860,14860,14860,0
|
|
20240429,171100,17909396280,14860,14860,14860,14860,0
|
|
20240429,171000,17909396280,14860,14860,14860,14860,0
|
|
20240429,170900,17909396280,14860,14860,14860,14860,0
|
|
20240429,170800,17909396280,14860,14860,14860,14860,0
|
|
20240429,170700,17909396280,14860,14860,14860,14860,0
|
|
20240429,170600,17909396280,14860,14860,14860,14860,0
|
|
20240429,170500,17909396280,14860,14860,14860,14860,0
|
|
20240429,170400,17909396280,14860,14860,14860,14860,0
|
|
20240429,170300,17909396280,14860,14860,14860,14860,0
|
|
20240429,170200,17909396280,14860,14860,14860,14860,0
|
|
20240429,170100,17909396280,14860,14860,14860,14860,0
|
|
20240429,170000,17909396280,14860,14860,14860,14860,0
|
|
20240429,165900,17909396280,14860,14860,14860,14860,0
|
|
20240429,165800,17909396280,14860,14860,14860,14860,0
|
|
20240429,165700,17909396280,14860,14860,14860,14860,0
|
|
20240429,165600,17909396280,14860,14860,14860,14860,0
|
|
20240429,165500,17909396280,14860,14860,14860,14860,0
|
|
20240429,165400,17909396280,14860,14860,14860,14860,0
|
|
20240429,165300,17909396280,14860,14860,14860,14860,0
|
|
20240429,165200,17909396280,14860,14860,14860,14860,0
|
|
20240429,165100,17909396280,14860,14860,14860,14860,0
|
|
20240429,165000,17909396280,14860,14860,14860,14860,0
|
|
20240429,164900,17909396280,14860,14860,14860,14860,0
|
|
20240429,164800,17909396280,14860,14860,14860,14860,0
|
|
20240429,164700,17909396280,14860,14860,14860,14860,30524
|
|
20240429,164600,17909396280,14860,14860,14860,14860,0
|
|
20240429,164500,17909396280,14860,14860,14860,14860,0
|
|
20240429,164400,17909396280,14860,14860,14860,14860,0
|
|
20240429,164300,17909396280,14860,14860,14860,14860,0
|
|
20240429,164200,17909396280,14860,14860,14860,14860,0
|
|
20240429,164100,17909396280,14860,14860,14860,14860,0
|
|
20240429,164000,17909396280,14860,14860,14860,14860,0
|
|
20240429,163900,17909396280,14860,14860,14860,14860,0
|
|
20240429,163800,17909396280,14860,14860,14860,14860,0
|
|
20240429,163700,17909396280,14860,14860,14860,14860,0
|
|
20240429,163600,17909396280,14860,14860,14860,14860,0
|
|
20240429,163500,17909396280,14860,14860,14860,14860,0
|
|
20240429,163400,17909396280,14860,14860,14860,14860,0
|
|
20240429,163300,17909396280,14860,14860,14860,14860,0
|
|
20240429,163200,17909396280,14860,14860,14860,14860,0
|
|
20240429,163100,17909396280,14860,14860,14860,14860,0
|
|
20240429,163000,17909396280,14860,14860,14860,14860,0
|
|
20240429,162900,17909396280,14860,14860,14860,14860,0
|
|
20240429,162800,17909396280,14860,14860,14860,14860,0
|
|
20240429,162700,17909396280,14860,14860,14860,14860,0
|
|
20240429,162600,17909396280,14860,14860,14860,14860,0
|
|
20240429,162500,17909396280,14860,14860,14860,14860,0
|
|
20240429,162400,17909396280,14860,14860,14860,14860,0
|
|
20240429,162300,17909396280,14860,14860,14860,14860,0
|
|
20240429,162200,17909396280,14860,14860,14860,14860,0
|
|
20240429,162100,17909396280,14860,14860,14860,14860,0
|
|
20240429,162000,17909396280,14860,14860,14860,14860,0
|
|
20240429,161900,17909396280,14860,14860,14860,14860,0
|
|
20240429,161800,17909396280,14860,14860,14860,14860,0
|
|
20240429,161700,17909396280,14860,14860,14860,14860,30524
|
|
20240429,161600,17909396280,14860,14860,14860,14860,0
|
|
20240429,161500,17909396280,14860,14860,14860,14860,0
|
|
20240429,161400,17909396280,14860,14860,14860,14860,0
|
|
20240429,161300,17909396280,14860,14860,14860,14860,0
|
|
20240429,161200,17909396280,14860,14860,14860,14860,0
|
|
20240429,161100,17909396280,14860,14860,14860,14860,0
|
|
20240429,161000,17909396280,14860,14860,14860,14860,0
|
|
20240429,160900,17909396280,14860,14860,14860,14860,0
|
|
20240429,160800,17909396280,14860,14860,14860,14860,0
|
|
20240429,160700,17909396280,14860,14860,14860,14860,0
|
|
20240429,160600,17909396280,14860,14860,14860,14860,0
|
|
20240429,160500,17909396280,14860,14860,14860,14860,0
|
|
20240429,160400,17909396280,14860,14860,14860,14860,0
|
|
20240429,160300,17909396280,14860,14860,14860,14860,0
|
|
20240429,160200,17909396280,14860,14860,14860,14860,0
|
|
20240429,160100,17909396280,14860,14860,14860,14860,0
|
|
20240429,160000,17909396280,14860,14860,14860,14860,0
|
|
20240429,155900,17909396280,14860,14860,14860,14860,0
|
|
20240429,155800,17909396280,14860,14860,14860,14860,0
|
|
20240429,155700,17909396280,14860,14860,14860,14860,0
|
|
20240429,155600,17909396280,14860,14860,14860,14860,0
|
|
20240429,155500,17909396280,14860,14860,14860,14860,0
|
|
20240429,155400,17909396280,14860,14860,14860,14860,0
|
|
20240429,155300,17909396280,14860,14860,14860,14860,0
|
|
20240429,155200,17909396280,14860,14860,14860,14860,0
|
|
20240429,155100,17909396280,14860,14860,14860,14860,0
|
|
20240429,155000,17909396280,14860,14860,14860,14860,0
|
|
20240429,154900,17909396280,14860,14860,14860,14860,0
|
|
20240429,154800,17909396280,14860,14860,14860,14860,0
|
|
20240429,154700,17909396280,14860,14860,14860,14860,30524
|
|
20240429,154600,17909396280,14860,14860,14860,14860,0
|
|
20240429,154500,17909396280,14860,14860,14860,14860,0
|
|
20240429,154400,17909396280,14860,14860,14860,14860,0
|
|
20240429,154300,17909396280,14860,14860,14860,14860,0
|
|
20240429,154200,17909396280,14860,14860,14860,14860,0
|
|
20240429,154100,17909396280,14860,14860,14860,14860,0
|
|
20240429,154000,17909396280,14860,14860,14860,14860,0
|
|
20240429,153900,17909396280,14860,14860,14860,14860,0
|
|
20240429,153800,17909396280,14860,14860,14860,14860,0
|
|
20240429,153700,17909396280,14860,14860,14860,14860,0
|
|
20240429,153600,17909396280,14860,14860,14860,14860,0
|
|
20240429,153500,17909396280,14860,14860,14860,14860,0
|
|
20240429,153400,17909396280,14860,14860,14860,14860,0
|
|
20240429,153300,17909396280,14860,14860,14860,14860,0
|
|
20240429,153200,17909396280,14860,14860,14860,14860,0
|
|
20240429,153100,17909396280,14860,14860,14860,14860,0
|
|
20240429,153000,17909396280,14860,14860,14860,14860,30524
|
|
20240429,152900,17455809640,14810,14810,14810,14810,0
|
|
20240429,152800,17455809640,14810,14810,14810,14810,0
|
|
20240429,152700,17455809640,14810,14810,14810,14810,0
|
|
20240429,152600,17455809640,14810,14810,14810,14810,0
|
|
20240429,152500,17455809640,14810,14810,14810,14810,0
|
|
20240429,152400,17455809640,14810,14810,14810,14810,0
|
|
20240429,152300,17455809640,14810,14810,14810,14810,0
|
|
20240429,152200,17455809640,14810,14810,14810,14810,0
|
|
20240429,152100,17455809640,14810,14810,14810,14810,0
|
|
20240429,152000,17455809640,14810,14810,14810,14810,0
|
|
20240429,151900,17455809640,14810,14800,14850,14780,11847
|
|
20240429,151800,17280272080,14800,14800,14800,14790,6751
|
|
20240429,151700,17180387190,14800,14790,14810,14790,2117
|
|
20240429,151600,17149056090,14790,14800,14810,14780,6065
|
|
20240429,151500,17059342880,14800,14800,14800,14790,6258
|
|
20240429,151400,16966740740,14800,14800,14820,14800,1473
|
|
20240429,151300,16944935720,14820,14800,14820,14800,2200
|
|
20240429,151200,16912360900,14800,14800,14820,14790,5310
|
|
20240429,151100,16833765020,14800,14830,14830,14800,7195
|
|
20240429,151000,16727224790,14820,14810,14820,14800,2475
|
|
20240429,150900,16690555780,14810,14810,14810,14800,3405
|
|
20240429,150800,16640128070,14810,14830,14840,14810,1663
|
|
20240429,150700,16615475430,14830,14840,14840,14830,1578
|
|
20240429,150600,16592069150,14840,14850,14850,14830,3604
|
|
20240429,150500,16538598870,14840,14830,14850,14820,3552
|
|
20240429,150400,16485902450,14830,14800,14830,14790,3624
|
|
20240429,150300,16432221940,14800,14800,14810,14800,2634
|
|
20240429,150200,16393233750,14810,14810,14810,14780,2770
|
|
20240429,150100,16352243770,14810,14800,14810,14790,2644
|
|
20240429,150000,16313111980,14810,14800,14810,14800,2007
|
|
20240429,145900,16283399930,14810,14800,14820,14790,2395
|
|
20240429,145800,16247953310,14820,14790,14820,14780,2516
|
|
20240429,145700,16210711490,14780,14780,14790,14770,960
|
|
20240429,145600,16196518050,14780,14780,14780,14780,58
|
|
20240429,145500,16195660810,14780,14780,14790,14770,1427
|
|
20240429,145400,16174568560,14780,14790,14790,14780,1054
|
|
20240429,145300,16158988620,14790,14790,14790,14780,440
|
|
20240429,145200,16152481280,14780,14780,14780,14770,2576
|
|
20240429,145100,16114408370,14770,14770,14780,14760,4451
|
|
20240429,145000,16048691800,14780,14770,14780,14770,523
|
|
20240429,144900,16040963510,14770,14800,14800,14770,888
|
|
20240429,144800,16027845430,14800,14780,14800,14770,4748
|
|
20240429,144700,15957692500,14780,14780,14780,14770,972
|
|
20240429,144600,15943334410,14780,14770,14780,14770,660
|
|
20240429,144500,15933583110,14780,14780,14780,14770,551
|
|
20240429,144400,15925444610,14780,14780,14780,14760,860
|
|
20240429,144300,15912741900,14770,14770,14770,14760,564
|
|
20240429,144200,15904412810,14760,14780,14780,14760,2611
|
|
20240429,144100,15865870050,14780,14780,14780,14770,1343
|
|
20240429,144000,15846028630,14790,14810,14810,14790,470
|
|
20240429,143900,15839074720,14820,14770,14820,14770,2882
|
|
20240429,143800,15796442570,14770,14760,14770,14760,282
|
|
20240429,143700,15792277920,14760,14750,14770,14750,660
|
|
20240429,143600,15782542590,14780,14750,14790,14740,4894
|
|
20240429,143500,15710282930,14750,14760,14770,14750,1273
|
|
20240429,143400,15691503490,14760,14760,14760,14750,1563
|
|
20240429,143300,15668443650,14760,14770,14770,14760,3274
|
|
20240429,143200,15620119210,14770,14760,14770,14760,437
|
|
20240429,143100,15613665290,14770,14770,14770,14760,1714
|
|
20240429,143000,15588360210,14770,14770,14770,14760,2787
|
|
20240429,142900,15547210520,14770,14770,14780,14760,446
|
|
20240429,142800,15540624100,14770,14780,14780,14770,1321
|
|
20240429,142700,15521112600,14780,14790,14790,14780,1896
|
|
20240429,142600,15493089400,14790,14790,14790,14790,573
|
|
20240429,142500,15484614730,14790,14790,14790,14780,140
|
|
20240429,142400,15482544140,14790,14790,14790,14780,1149
|
|
20240429,142300,15465561490,14790,14790,14790,14780,258
|
|
20240429,142200,15461745680,14790,14780,14790,14780,1186
|
|
20240429,142100,15444210950,14770,14800,14800,14770,705
|
|
20240429,142000,15433794150,14800,14790,14810,14780,5992
|
|
20240429,141900,15345197000,14800,14800,14800,14790,693
|
|
20240429,141800,15334940700,14800,14790,14800,14790,595
|
|
20240429,141700,15326137080,14790,14790,14800,14790,646
|
|
20240429,141600,15316582700,14800,14800,14800,14790,85
|
|
20240429,141500,15315325200,14790,14800,14800,14790,1618
|
|
20240429,141400,15291379220,14800,14790,14800,14780,798
|
|
20240429,141300,15279579650,14790,14790,14790,14780,357
|
|
20240429,141200,15274300450,14790,14790,14800,14790,1777
|
|
20240429,141100,15248018590,14790,14790,14800,14790,202
|
|
20240429,141000,15245030980,14790,14790,14790,14790,1406
|
|
20240429,140900,15224236240,14790,14800,14800,14790,972
|
|
20240429,140800,15209860240,14790,14790,14800,14790,539
|
|
20240429,140700,15201888400,14800,14790,14800,14790,984
|
|
20240429,140600,15187335020,14790,14790,14800,14790,991
|
|
20240429,140500,15172676790,14790,14790,14800,14790,873
|
|
20240429,140400,15159763980,14790,14800,14800,14790,2661
|
|
20240429,140300,15120399610,14800,14780,14800,14780,1227
|
|
20240429,140200,15102250360,14790,14780,14800,14780,2216
|
|
20240429,140100,15069496160,14770,14760,14770,14750,831
|
|
20240429,140000,15057229520,14750,14740,14750,14740,1494
|
|
20240429,135900,15035203990,14740,14730,14740,14730,1069
|
|
20240429,135800,15019449440,14750,14750,14760,14720,8206
|
|
20240429,135700,14898568510,14750,14760,14760,14730,6981
|
|
20240429,135600,14795657720,14750,14760,14780,14750,10634
|
|
20240429,135500,14638770310,14780,14770,14780,14760,8536
|
|
20240429,135400,14512732270,14770,14800,14800,14770,5427
|
|
20240429,135300,14432525470,14790,14790,14810,14780,1190
|
|
20240429,135200,14414921280,14780,14800,14800,14780,2908
|
|
20240429,135100,14371920330,14800,14790,14800,14790,2360
|
|
20240429,135000,14337013680,14800,14820,14820,14790,5925
|
|
20240429,134900,14249282310,14820,14850,14850,14820,1873
|
|
20240429,134800,14221512750,14850,14830,14850,14830,498
|
|
20240429,134700,14214125310,14850,14820,14850,14820,212
|
|
20240429,134600,14210983170,14820,14850,14850,14820,2149
|
|
20240429,134500,14179114720,14850,14860,14860,14830,2846
|
|
20240429,134400,14136874840,14850,14850,14870,14850,4411
|
|
20240429,134300,14071339290,14850,14850,14850,14840,495
|
|
20240429,134200,14063989080,14850,14850,14850,14840,1906
|
|
20240429,134100,14035694980,14850,14840,14850,14830,493
|
|
20240429,134000,14028379550,14840,14830,14840,14830,437
|
|
20240429,133900,14021898820,14820,14820,14840,14820,1422
|
|
20240429,133800,14000814680,14820,14830,14830,14820,1041
|
|
20240429,133700,13985384570,14830,14820,14840,14820,273
|
|
20240429,133600,13981336860,14820,14820,14820,14820,744
|
|
20240429,133500,13970310780,14820,14830,14830,14820,965
|
|
20240429,133400,13956006920,14830,14840,14840,14830,339
|
|
20240429,133300,13950977080,14840,14850,14850,14820,552
|
|
20240429,133200,13942789940,14850,14850,14850,14850,339
|
|
20240429,133100,13937755790,14850,14850,14860,14850,653
|
|
20240429,133000,13928058470,14850,14840,14850,14840,275
|
|
20240429,132900,13923975110,14840,14830,14840,14820,592
|
|
20240429,132800,13915197890,14840,14830,14840,14830,166
|
|
20240429,132700,13912735550,14830,14850,14850,14830,110
|
|
20240429,132600,13911103560,14850,14860,14860,14850,1951
|
|
20240429,132500,13882126040,14870,14810,14870,14810,3700
|
|
20240429,132400,13827212900,14820,14800,14820,14800,205
|
|
20240429,132300,13824176560,14800,14800,14810,14800,723
|
|
20240429,132200,13813476120,14800,14820,14820,14800,2616
|
|
20240429,132100,13774749370,14820,14840,14840,14820,574
|
|
20240429,132000,13766237060,14840,14820,14840,14820,4509
|
|
20240429,131900,13699353150,14820,14820,14820,14820,339
|
|
20240429,131800,13694329170,14820,14800,14820,14800,361
|
|
20240429,131700,13688986310,14800,14800,14810,14800,455
|
|
20240429,131600,13682252240,14800,14820,14820,14800,455
|
|
20240429,131500,13675518180,14820,14790,14830,14790,2101
|
|
20240429,131400,13644430650,14800,14800,14810,14800,1350
|
|
20240429,131300,13624450630,14810,14820,14830,14800,2389
|
|
20240429,131200,13589063700,14820,14820,14820,14820,413
|
|
20240429,131100,13582943040,14820,14810,14820,14810,366
|
|
20240429,131000,13577522040,14810,14800,14810,14800,1863
|
|
20240429,130900,13549946630,14800,14790,14810,14780,296
|
|
20240429,130800,13545566590,14790,14770,14790,14770,995
|
|
20240429,130700,13530865380,14780,14770,14780,14770,914
|
|
20240429,130600,13517365290,14780,14770,14780,14760,1974
|
|
20240429,130500,13488217990,14770,14790,14790,14770,2908
|
|
20240429,130400,13445242350,14790,14770,14790,14770,390
|
|
20240429,130300,13439475730,14770,14780,14780,14760,3280
|
|
20240429,130200,13391030600,14780,14770,14780,14770,942
|
|
20240429,130100,13377115660,14770,14780,14780,14770,394
|
|
20240429,130000,13371292540,14780,14780,14790,14770,828
|
|
20240429,125900,13359052380,14800,14780,14800,14770,902
|
|
20240429,125800,13345721350,14770,14810,14810,14770,1025
|
|
20240429,125700,13330573300,14820,14820,14820,14820,39
|
|
20240429,125600,13329995320,14820,14770,14820,14760,2282
|
|
20240429,125500,13296297020,14770,14800,14810,14770,2202
|
|
20240429,125400,13263743440,14810,14810,14810,14810,125
|
|
20240429,125300,13261892190,14810,14810,14810,14810,5
|
|
20240429,125200,13261818140,14810,14810,14820,14770,8528
|
|
20240429,125100,13135679090,14820,14830,14830,14810,378
|
|
20240429,125000,13130077660,14830,14830,14830,14810,1761
|
|
20240429,124900,13103986530,14840,14830,14840,14830,284
|
|
20240429,124800,13099774760,14830,14810,14830,14810,1196
|
|
20240429,124700,13082055640,14820,14800,14820,14800,507
|
|
20240429,124600,13074547580,14810,14810,14810,14800,117
|
|
20240429,124500,13072814930,14810,14810,14810,14800,97
|
|
20240429,124400,13071378430,14810,14810,14820,14810,370
|
|
20240429,124300,13065898320,14800,14810,14810,14800,406
|
|
20240429,124200,13059885510,14810,14810,14810,14800,117
|
|
20240429,124100,13058152860,14800,14810,14810,14800,617
|
|
20240429,124000,13049018320,14810,14820,14820,14810,164
|
|
20240429,123900,13046587850,14810,14820,14820,14800,480
|
|
20240429,123800,13039478940,14800,14800,14820,14800,117
|
|
20240429,123700,13037746720,14800,14810,14820,14800,276
|
|
20240429,123600,13033660960,14810,14820,14820,14800,1413
|
|
20240429,123500,13012743740,14820,14810,14820,14800,1121
|
|
20240429,123400,12996145480,14820,14810,14820,14810,375
|
|
20240429,123300,12990590730,14810,14810,14810,14810,215
|
|
20240429,123200,12987406580,14810,14820,14830,14810,615
|
|
20240429,123100,12978296420,14800,14830,14830,14790,6535
|
|
20240429,123000,12881530290,14840,14840,14850,14830,792
|
|
20240429,122900,12869777840,14860,14840,14860,14840,889
|
|
20240429,122800,12856580230,14860,14850,14870,14830,233
|
|
20240429,122700,12853119910,14850,14810,14890,14810,589
|
|
20240429,122600,12844380870,14810,14800,14810,14790,916
|
|
20240429,122500,12830822820,14800,14800,14800,14790,257
|
|
20240429,122400,12827020330,14800,14810,14810,14790,1253
|
|
20240429,122300,12808480920,14810,14810,14810,14800,614
|
|
20240429,122200,12799389730,14810,14800,14810,14800,1153
|
|
20240429,122100,12782318840,14800,14800,14800,14790,3393
|
|
20240429,122000,12732121570,14800,14770,14800,14770,833
|
|
20240429,121900,12719813870,14770,14770,14780,14770,1229
|
|
20240429,121800,12701660790,14770,14780,14780,14770,1305
|
|
20240429,121700,12682382810,14770,14770,14800,14770,913
|
|
20240429,121600,12668897620,14770,14780,14800,14760,5513
|
|
20240429,121500,12587435590,14770,14790,14800,14770,6377
|
|
20240429,121400,12493174310,14790,14800,14800,14790,1841
|
|
20240429,121300,12465945810,14790,14800,14800,14790,3214
|
|
20240429,121200,12418405780,14800,14800,14810,14800,1984
|
|
20240429,121100,12389042270,14800,14810,14820,14800,2912
|
|
20240429,121000,12345934370,14810,14810,14810,14790,3106
|
|
20240429,120900,12299959180,14800,14830,14830,14800,1916
|
|
20240429,120800,12271569690,14830,14830,14850,14810,4347
|
|
20240429,120700,12207128890,14850,14840,14850,14840,420
|
|
20240429,120600,12200895800,14840,14830,14840,14830,631
|
|
20240429,120500,12191531770,14840,14830,14840,14830,170
|
|
20240429,120400,12189010240,14840,14830,14840,14830,244
|
|
20240429,120300,12185390030,14830,14830,14840,14820,1725
|
|
20240429,120200,12159808560,14830,14810,14830,14810,3453
|
|
20240429,120100,12108631920,14810,14800,14810,14800,4113
|
|
20240429,120000,12047745030,14800,14820,14830,14800,6673
|
|
20240429,115900,11948931090,14820,14830,14830,14820,847
|
|
20240429,115800,11936378260,14830,14840,14840,14830,820
|
|
20240429,115700,11924214440,14840,14820,14840,14810,6169
|
|
20240429,115600,11832835000,14820,14820,14830,14810,2758
|
|
20240429,115500,11791961150,14820,14820,14820,14820,2070
|
|
20240429,115400,11761283750,14820,14830,14840,14810,1362
|
|
20240429,115300,11741096430,14840,14810,14840,14800,11371
|
|
20240429,115200,11572761530,14810,14820,14820,14800,13533
|
|
20240429,115100,11372381770,14820,14860,14870,14820,12234
|
|
20240429,115000,11190808700,14860,14910,14910,14860,5904
|
|
20240429,114900,11102972950,14890,14900,14900,14890,2121
|
|
20240429,114800,11071385500,14900,14900,14910,14900,773
|
|
20240429,114700,11059866780,14900,14920,14920,14890,3648
|
|
20240429,114600,11005522440,14910,14910,14920,14910,1050
|
|
20240429,114500,10989865150,14920,14910,14920,14910,693
|
|
20240429,114400,10979531950,14920,14920,14920,14910,438
|
|
20240429,114300,10972998120,14910,14920,14920,14910,359
|
|
20240429,114200,10967642740,14920,14930,14930,14910,1137
|
|
20240429,114100,10950687130,14930,14930,14930,14920,37
|
|
20240429,114000,10950134730,14930,14910,14930,14900,1121
|
|
20240429,113900,10933418060,14910,14910,14910,14900,479
|
|
20240429,113800,10926276670,14900,14910,14910,14900,1654
|
|
20240429,113700,10901627180,14910,14910,14910,14900,607
|
|
20240429,113600,10892578330,14900,14910,14910,14900,1935
|
|
20240429,113500,10863742830,14910,14910,14910,14900,949
|
|
20240429,113400,10849593990,14910,14900,14910,14900,860
|
|
20240429,113300,10836777760,14900,14910,14910,14900,2335
|
|
20240429,113200,10801985510,14910,14890,14910,14890,3952
|
|
20240429,113100,10743102930,14890,14900,14900,14890,2558
|
|
20240429,113000,10705009100,14900,14930,14930,14900,11138
|
|
20240429,112900,10538961630,14930,14940,14940,14930,1220
|
|
20240429,112800,10520746310,14940,14930,14940,14930,332
|
|
20240429,112700,10515789330,14930,14930,14940,14920,1544
|
|
20240429,112600,10492743460,14930,14930,14930,14920,1562
|
|
20240429,112500,10469428280,14920,14940,14940,14920,8263
|
|
20240429,112400,10346130870,14940,14950,14950,14930,1867
|
|
20240429,112300,10318238320,14950,14950,14950,14920,5608
|
|
20240429,112200,10234492470,14950,14950,14950,14950,603
|
|
20240429,112100,10225477620,14950,14960,14970,14950,1198
|
|
20240429,112000,10207563820,14960,14970,14980,14950,8340
|
|
20240429,111900,10082839250,14970,14980,14980,14970,532
|
|
20240429,111800,10074874690,14980,14980,14980,14980,211
|
|
20240429,111700,10071713910,14970,14980,14980,14970,727
|
|
20240429,111600,10060830130,14980,14990,14990,14980,165
|
|
20240429,111500,10058358330,14990,14980,14990,14980,73
|
|
20240429,111400,10057264780,14990,14980,14990,14970,1196
|
|
20240429,111300,10039350380,14980,15000,15000,14970,1294
|
|
20240429,111200,10019965460,15000,14990,15000,14980,230
|
|
20240429,111100,10016517460,15000,14980,15000,14970,301
|
|
20240429,111000,10012011130,14970,14970,14990,14970,687
|
|
20240429,110900,10001725170,14970,14980,14990,14970,2913
|
|
20240429,110800,9958087840,14970,14980,14980,14970,801
|
|
20240429,110700,9946094660,14980,14970,14980,14970,2203
|
|
20240429,110600,9913114580,14970,14990,14990,14970,1462
|
|
20240429,110500,9891211270,14990,15000,15000,14990,1612
|
|
20240429,110400,9867044280,14990,15000,15000,14980,713
|
|
20240429,110300,9856356040,15000,15000,15000,14990,405
|
|
20240429,110200,9850284320,14990,15000,15000,14990,395
|
|
20240429,110100,9844362000,15000,15000,15000,14990,284
|
|
20240429,110000,9840102060,15000,14990,15000,14980,981
|
|
20240429,105900,9825400320,14990,14990,15000,14990,284
|
|
20240429,105800,9821143150,14980,14990,15000,14970,2291
|
|
20240429,105700,9786811030,14990,14980,14990,14980,678
|
|
20240429,105600,9776650230,14980,14990,14990,14980,356
|
|
20240429,105500,9771316700,14990,14980,14990,14970,1308
|
|
20240429,105400,9751723330,14980,14960,14980,14960,1058
|
|
20240429,105300,9735885590,14960,14970,14980,14960,2751
|
|
20240429,105200,9694704350,14970,14980,14990,14970,1782
|
|
20240429,105100,9668011020,14980,15000,15000,14980,10639
|
|
20240429,105000,9508592940,15000,15000,15020,14990,1058
|
|
20240429,104900,9492723350,15000,15020,15050,15000,2369
|
|
20240429,104800,9457148670,15040,15040,15040,15020,870
|
|
20240429,104700,9444070080,15040,15000,15040,15000,427
|
|
20240429,104600,9437661080,15000,15000,15010,15000,659
|
|
20240429,104500,9427770440,15000,15030,15040,15000,3252
|
|
20240429,104400,9378953040,15040,15060,15060,15040,1683
|
|
20240429,104300,9353618490,15060,15050,15060,15050,408
|
|
20240429,104200,9347477650,15060,15060,15070,15050,2821
|
|
20240429,104100,9304991020,15070,15060,15070,15050,702
|
|
20240429,104000,9294420880,15060,15070,15080,15060,1459
|
|
20240429,103900,9272427690,15080,15040,15090,15040,8010
|
|
20240429,103800,9151775770,15040,15040,15040,15030,1616
|
|
20240429,103700,9127474620,15030,15010,15030,15010,463
|
|
20240429,103600,9120516290,15010,15030,15030,15010,294
|
|
20240429,103500,9116100180,15030,15040,15040,15010,1479
|
|
20240429,103400,9093870070,15040,15020,15040,15020,2338
|
|
20240429,103300,9058720780,15020,15020,15020,15010,1402
|
|
20240429,103200,9037664400,15020,15020,15020,15010,324
|
|
20240429,103100,9032798420,15010,14990,15020,14990,1846
|
|
20240429,103000,9005096080,14980,14990,14990,14980,970
|
|
20240429,102900,8990560680,14990,15000,15000,14970,3467
|
|
20240429,102800,8938600000,15020,14980,15020,14980,1640
|
|
20240429,102700,8914007990,14970,15010,15010,14970,2920
|
|
20240429,102600,8870245580,15000,15020,15020,15000,1688
|
|
20240429,102500,8844923390,15020,15000,15020,15000,724
|
|
20240429,102400,8834062210,15000,15000,15000,14990,1133
|
|
20240429,102300,8817072110,15000,15000,15000,14970,2837
|
|
20240429,102200,8774572540,15000,15010,15030,14990,2146
|
|
20240429,102100,8742380220,15010,15010,15010,15000,1009
|
|
20240429,102000,8727240130,15010,15010,15010,14990,1722
|
|
20240429,101900,8701410590,15010,15060,15060,15010,2927
|
|
20240429,101800,8657437860,15070,14990,15070,14970,5288
|
|
20240429,101700,8577919430,14990,14980,14990,14970,2692
|
|
20240429,101600,8537614850,14980,14980,14980,14970,811
|
|
20240429,101500,8525469870,14980,14980,14990,14970,547
|
|
20240429,101400,8517275720,14980,14990,14990,14980,672
|
|
20240429,101300,8507208950,14990,15000,15020,14990,3098
|
|
20240429,101200,8460709980,15020,14990,15020,14990,301
|
|
20240429,101100,8456195620,15000,14970,15000,14970,653
|
|
20240429,101000,8446418350,14970,14970,14980,14970,178
|
|
20240429,100900,8443753670,14970,14950,14980,14950,2058
|
|
20240429,100800,8412938740,14950,14950,14950,14950,1567
|
|
20240429,100700,8389512090,14950,14940,14950,14930,1569
|
|
20240429,100600,8366079770,14930,14930,14970,14930,1681
|
|
20240429,100500,8340967520,14970,15000,15000,14930,9496
|
|
20240429,100400,8198901170,14990,15020,15020,14990,725
|
|
20240429,100300,8188027180,15000,15030,15030,15000,924
|
|
20240429,100200,8174148760,15040,15020,15050,15020,2370
|
|
20240429,100100,8138529950,15020,14980,15020,14980,1366
|
|
20240429,100000,8118044730,14980,14980,14980,14970,1603
|
|
20240429,095900,8094044080,14970,14990,14990,14970,683
|
|
20240429,095800,8083814720,14990,14990,14990,14970,1578
|
|
20240429,095700,8060184820,14990,14990,14990,14980,1073
|
|
20240429,095600,8044104530,14990,15000,15020,14980,1411
|
|
20240429,095500,8022955140,15000,14990,15010,14990,1146
|
|
20240429,095400,8005768110,14980,14990,14990,14960,3598
|
|
20240429,095300,7951914890,14970,14980,14990,14960,5367
|
|
20240429,095200,7871533330,14980,15020,15030,14950,6963
|
|
20240429,095100,7767233180,15030,15050,15080,15030,1848
|
|
20240429,095000,7739426130,15050,15050,15090,15050,9206
|
|
20240429,094900,7600748180,15050,15060,15060,15050,4835
|
|
20240429,094800,7527935010,15060,15010,15060,14990,3917
|
|
20240429,094700,7469042690,14990,15000,15010,14980,2074
|
|
20240429,094600,7437950780,14990,15000,15040,14990,2397
|
|
20240429,094500,7401981650,15000,15040,15050,15000,1041
|
|
20240429,094400,7386329930,15040,15050,15060,15030,1654
|
|
20240429,094300,7361436810,15060,15010,15060,15010,1764
|
|
20240429,094200,7334899840,15010,15000,15020,14980,1518
|
|
20240429,094100,7312127020,15000,15040,15040,15000,1538
|
|
20240429,094000,7289042940,15010,14910,15010,14910,4218
|
|
20240429,093900,7225862020,14910,14940,14960,14890,14570
|
|
20240429,093800,7008490420,14940,14990,15000,14940,14444
|
|
20240429,093700,6792307630,15000,15020,15030,14980,4128
|
|
20240429,093600,6730397990,15020,15000,15030,14980,2346
|
|
20240429,093500,6695210550,14980,15080,15090,14980,23139
|
|
20240429,093400,6347556700,15080,15090,15090,15080,1232
|
|
20240429,093300,6328977180,15090,15100,15100,15090,961
|
|
20240429,093200,6314469490,15090,15130,15130,15090,1203
|
|
20240429,093100,6296298710,15120,15050,15120,15050,3851
|
|
20240429,093000,6238225360,15050,15060,15070,15040,2621
|
|
20240429,092900,6198780420,15070,15050,15070,15050,2814
|
|
20240429,092800,6156402460,15050,15060,15060,15040,5500
|
|
20240429,092700,6073638600,15060,15100,15100,15060,4993
|
|
20240429,092600,5998377880,15100,15090,15110,15080,2184
|
|
20240429,092500,5965412730,15090,15120,15120,15080,6657
|
|
20240429,092400,5864883620,15120,15180,15220,15090,12887
|
|
20240429,092300,5669857960,15200,15140,15200,15120,12925
|
|
20240429,092200,5473845310,15140,15190,15220,15130,24022
|
|
20240429,092100,5109207650,15170,15100,15230,15090,16912
|
|
20240429,092000,4853034460,15090,15050,15110,15030,9720
|
|
20240429,091900,4706470500,15030,15060,15070,15020,11976
|
|
20240429,091800,4526224620,15060,15050,15100,15040,14486
|
|
20240429,091700,4308034120,15040,14980,15040,14980,6814
|
|
20240429,091600,4205820440,14980,14980,15000,14970,3315
|
|
20240429,091500,4156162480,14980,15020,15030,14920,7159
|
|
20240429,091400,4048785430,15030,14920,15030,14910,5065
|
|
20240429,091300,3972987710,14900,14920,14930,14900,9189
|
|
20240429,091200,3836005080,14920,14940,14940,14920,6018
|
|
20240429,091100,3746170180,14950,14950,14960,14940,5274
|
|
20240429,091000,3667333050,14960,14960,14980,14940,4684
|
|
20240429,090900,3597281080,14970,14980,14980,14950,4456
|
|
20240429,090800,3530599360,14980,15040,15050,14930,11893
|
|
20240429,090700,3352258560,15040,14920,15040,14910,16667
|
|
20240429,090600,3102580090,14920,14900,14920,14890,4093
|
|
20240429,090500,3041570320,14900,14960,14970,14880,18510
|
|
20240429,090400,2765377800,14960,14970,14990,14950,4829
|
|
20240429,090300,2693130550,14970,15020,15020,14900,24946
|
|
20240429,090200,2319248830,15020,14840,15020,14820,40532
|
|
20240429,090100,1713874470,14840,14720,14860,14700,24825
|
|
20240429,090000,1347555570,14720,14710,14820,14690,90684
|