635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,193200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,193100,11682978810,14780,14780,14780,14780,0
|
|
20240426,193000,11682978810,14780,14780,14780,14780,0
|
|
20240426,192900,11682978810,14780,14780,14780,14780,0
|
|
20240426,192800,11682978810,14780,14780,14780,14780,0
|
|
20240426,192700,11682978810,14780,14780,14780,14780,0
|
|
20240426,192600,11682978810,14780,14780,14780,14780,0
|
|
20240426,192500,11682978810,14780,14780,14780,14780,0
|
|
20240426,192400,11682978810,14780,14780,14780,14780,0
|
|
20240426,192300,11682978810,14780,14780,14780,14780,0
|
|
20240426,192200,11682978810,14780,14780,14780,14780,0
|
|
20240426,192100,11682978810,14780,14780,14780,14780,0
|
|
20240426,192000,11682978810,14780,14780,14780,14780,0
|
|
20240426,191900,11682978810,14780,14780,14780,14780,0
|
|
20240426,191800,11682978810,14780,14780,14780,14780,0
|
|
20240426,191700,11682978810,14780,14780,14780,14780,0
|
|
20240426,191600,11682978810,14780,14780,14780,14780,0
|
|
20240426,191500,11682978810,14780,14780,14780,14780,0
|
|
20240426,191400,11682978810,14780,14780,14780,14780,0
|
|
20240426,191300,11682978810,14780,14780,14780,14780,0
|
|
20240426,191200,11682978810,14780,14780,14780,14780,0
|
|
20240426,191100,11682978810,14780,14780,14780,14780,0
|
|
20240426,191000,11682978810,14780,14780,14780,14780,0
|
|
20240426,190900,11682978810,14780,14780,14780,14780,0
|
|
20240426,190800,11682978810,14780,14780,14780,14780,0
|
|
20240426,190700,11682978810,14780,14780,14780,14780,0
|
|
20240426,190600,11682978810,14780,14780,14780,14780,0
|
|
20240426,190500,11682978810,14780,14780,14780,14780,0
|
|
20240426,190400,11682978810,14780,14780,14780,14780,0
|
|
20240426,190300,11682978810,14780,14780,14780,14780,0
|
|
20240426,190200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,190100,11682978810,14780,14780,14780,14780,0
|
|
20240426,190000,11682978810,14780,14780,14780,14780,0
|
|
20240426,185900,11682978810,14780,14780,14780,14780,0
|
|
20240426,185800,11682978810,14780,14780,14780,14780,0
|
|
20240426,185700,11682978810,14780,14780,14780,14780,0
|
|
20240426,185600,11682978810,14780,14780,14780,14780,0
|
|
20240426,185500,11682978810,14780,14780,14780,14780,0
|
|
20240426,185400,11682978810,14780,14780,14780,14780,0
|
|
20240426,185300,11682978810,14780,14780,14780,14780,0
|
|
20240426,185200,11682978810,14780,14780,14780,14780,0
|
|
20240426,185100,11682978810,14780,14780,14780,14780,0
|
|
20240426,185000,11682978810,14780,14780,14780,14780,0
|
|
20240426,184900,11682978810,14780,14780,14780,14780,0
|
|
20240426,184800,11682978810,14780,14780,14780,14780,0
|
|
20240426,184700,11682978810,14780,14780,14780,14780,0
|
|
20240426,184600,11682978810,14780,14780,14780,14780,0
|
|
20240426,184500,11682978810,14780,14780,14780,14780,0
|
|
20240426,184400,11682978810,14780,14780,14780,14780,0
|
|
20240426,184300,11682978810,14780,14780,14780,14780,0
|
|
20240426,184200,11682978810,14780,14780,14780,14780,0
|
|
20240426,184100,11682978810,14780,14780,14780,14780,0
|
|
20240426,184000,11682978810,14780,14780,14780,14780,0
|
|
20240426,183900,11682978810,14780,14780,14780,14780,0
|
|
20240426,183800,11682978810,14780,14780,14780,14780,0
|
|
20240426,183700,11682978810,14780,14780,14780,14780,0
|
|
20240426,183600,11682978810,14780,14780,14780,14780,0
|
|
20240426,183500,11682978810,14780,14780,14780,14780,0
|
|
20240426,183400,11682978810,14780,14780,14780,14780,0
|
|
20240426,183300,11682978810,14780,14780,14780,14780,0
|
|
20240426,183200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,183100,11682978810,14780,14780,14780,14780,0
|
|
20240426,183000,11682978810,14780,14780,14780,14780,0
|
|
20240426,182900,11682978810,14780,14780,14780,14780,0
|
|
20240426,182800,11682978810,14780,14780,14780,14780,0
|
|
20240426,182700,11682978810,14780,14780,14780,14780,0
|
|
20240426,182600,11682978810,14780,14780,14780,14780,0
|
|
20240426,182500,11682978810,14780,14780,14780,14780,0
|
|
20240426,182400,11682978810,14780,14780,14780,14780,0
|
|
20240426,182300,11682978810,14780,14780,14780,14780,0
|
|
20240426,182200,11682978810,14780,14780,14780,14780,0
|
|
20240426,182100,11682978810,14780,14780,14780,14780,0
|
|
20240426,182000,11682978810,14780,14780,14780,14780,0
|
|
20240426,181900,11682978810,14780,14780,14780,14780,0
|
|
20240426,181800,11682978810,14780,14780,14780,14780,0
|
|
20240426,181700,11682978810,14780,14780,14780,14780,0
|
|
20240426,181600,11682978810,14780,14780,14780,14780,0
|
|
20240426,181500,11682978810,14780,14780,14780,14780,0
|
|
20240426,181400,11682978810,14780,14780,14780,14780,0
|
|
20240426,181300,11682978810,14780,14780,14780,14780,0
|
|
20240426,181200,11682978810,14780,14780,14780,14780,0
|
|
20240426,181100,11682978810,14780,14780,14780,14780,0
|
|
20240426,181000,11682978810,14780,14780,14780,14780,0
|
|
20240426,180900,11682978810,14780,14780,14780,14780,0
|
|
20240426,180800,11682978810,14780,14780,14780,14780,0
|
|
20240426,180700,11682978810,14780,14780,14780,14780,0
|
|
20240426,180600,11682978810,14780,14780,14780,14780,0
|
|
20240426,180500,11682978810,14780,14780,14780,14780,0
|
|
20240426,180400,11682978810,14780,14780,14780,14780,0
|
|
20240426,180300,11682978810,14780,14780,14780,14780,0
|
|
20240426,180200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,180100,11682978810,14780,14780,14780,14780,0
|
|
20240426,180000,11682978810,14780,14780,14780,14780,0
|
|
20240426,175900,11682978810,14780,14780,14780,14780,0
|
|
20240426,175800,11682978810,14780,14780,14780,14780,0
|
|
20240426,175700,11682978810,14780,14780,14780,14780,0
|
|
20240426,175600,11682978810,14780,14780,14780,14780,0
|
|
20240426,175500,11682978810,14780,14780,14780,14780,0
|
|
20240426,175400,11682978810,14780,14780,14780,14780,0
|
|
20240426,175300,11682978810,14780,14780,14780,14780,0
|
|
20240426,175200,11682978810,14780,14780,14780,14780,0
|
|
20240426,175100,11682978810,14780,14780,14780,14780,0
|
|
20240426,175000,11682978810,14780,14780,14780,14780,0
|
|
20240426,174900,11682978810,14780,14780,14780,14780,0
|
|
20240426,174800,11682978810,14780,14780,14780,14780,0
|
|
20240426,174700,11682978810,14780,14780,14780,14780,0
|
|
20240426,174600,11682978810,14780,14780,14780,14780,0
|
|
20240426,174500,11682978810,14780,14780,14780,14780,0
|
|
20240426,174400,11682978810,14780,14780,14780,14780,0
|
|
20240426,174300,11682978810,14780,14780,14780,14780,0
|
|
20240426,174200,11682978810,14780,14780,14780,14780,0
|
|
20240426,174100,11682978810,14780,14780,14780,14780,0
|
|
20240426,174000,11682978810,14780,14780,14780,14780,0
|
|
20240426,173900,11682978810,14780,14780,14780,14780,0
|
|
20240426,173800,11682978810,14780,14780,14780,14780,0
|
|
20240426,173700,11682978810,14780,14780,14780,14780,0
|
|
20240426,173600,11682978810,14780,14780,14780,14780,0
|
|
20240426,173500,11682978810,14780,14780,14780,14780,0
|
|
20240426,173400,11682978810,14780,14780,14780,14780,0
|
|
20240426,173300,11682978810,14780,14780,14780,14780,0
|
|
20240426,173200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,173100,11682978810,14780,14780,14780,14780,0
|
|
20240426,173000,11682978810,14780,14780,14780,14780,0
|
|
20240426,172900,11682978810,14780,14780,14780,14780,0
|
|
20240426,172800,11682978810,14780,14780,14780,14780,0
|
|
20240426,172700,11682978810,14780,14780,14780,14780,0
|
|
20240426,172600,11682978810,14780,14780,14780,14780,0
|
|
20240426,172500,11682978810,14780,14780,14780,14780,0
|
|
20240426,172400,11682978810,14780,14780,14780,14780,0
|
|
20240426,172300,11682978810,14780,14780,14780,14780,0
|
|
20240426,172200,11682978810,14780,14780,14780,14780,0
|
|
20240426,172100,11682978810,14780,14780,14780,14780,0
|
|
20240426,172000,11682978810,14780,14780,14780,14780,0
|
|
20240426,171900,11682978810,14780,14780,14780,14780,0
|
|
20240426,171800,11682978810,14780,14780,14780,14780,0
|
|
20240426,171700,11682978810,14780,14780,14780,14780,0
|
|
20240426,171600,11682978810,14780,14780,14780,14780,0
|
|
20240426,171500,11682978810,14780,14780,14780,14780,0
|
|
20240426,171400,11682978810,14780,14780,14780,14780,0
|
|
20240426,171300,11682978810,14780,14780,14780,14780,0
|
|
20240426,171200,11682978810,14780,14780,14780,14780,0
|
|
20240426,171100,11682978810,14780,14780,14780,14780,0
|
|
20240426,171000,11682978810,14780,14780,14780,14780,0
|
|
20240426,170900,11682978810,14780,14780,14780,14780,0
|
|
20240426,170800,11682978810,14780,14780,14780,14780,0
|
|
20240426,170700,11682978810,14780,14780,14780,14780,0
|
|
20240426,170600,11682978810,14780,14780,14780,14780,0
|
|
20240426,170500,11682978810,14780,14780,14780,14780,0
|
|
20240426,170400,11682978810,14780,14780,14780,14780,0
|
|
20240426,170300,11682978810,14780,14780,14780,14780,0
|
|
20240426,170200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,170100,11682978810,14780,14780,14780,14780,0
|
|
20240426,170000,11682978810,14780,14780,14780,14780,0
|
|
20240426,165900,11682978810,14780,14780,14780,14780,0
|
|
20240426,165800,11682978810,14780,14780,14780,14780,0
|
|
20240426,165700,11682978810,14780,14780,14780,14780,0
|
|
20240426,165600,11682978810,14780,14780,14780,14780,0
|
|
20240426,165500,11682978810,14780,14780,14780,14780,0
|
|
20240426,165400,11682978810,14780,14780,14780,14780,0
|
|
20240426,165300,11682978810,14780,14780,14780,14780,0
|
|
20240426,165200,11682978810,14780,14780,14780,14780,0
|
|
20240426,165100,11682978810,14780,14780,14780,14780,0
|
|
20240426,165000,11682978810,14780,14780,14780,14780,0
|
|
20240426,164900,11682978810,14780,14780,14780,14780,0
|
|
20240426,164800,11682978810,14780,14780,14780,14780,0
|
|
20240426,164700,11682978810,14780,14780,14780,14780,0
|
|
20240426,164600,11682978810,14780,14780,14780,14780,0
|
|
20240426,164500,11682978810,14780,14780,14780,14780,0
|
|
20240426,164400,11682978810,14780,14780,14780,14780,0
|
|
20240426,164300,11682978810,14780,14780,14780,14780,0
|
|
20240426,164200,11682978810,14780,14780,14780,14780,0
|
|
20240426,164100,11682978810,14780,14780,14780,14780,0
|
|
20240426,164000,11682978810,14780,14780,14780,14780,0
|
|
20240426,163900,11682978810,14780,14780,14780,14780,0
|
|
20240426,163800,11682978810,14780,14780,14780,14780,0
|
|
20240426,163700,11682978810,14780,14780,14780,14780,0
|
|
20240426,163600,11682978810,14780,14780,14780,14780,0
|
|
20240426,163500,11682978810,14780,14780,14780,14780,0
|
|
20240426,163400,11682978810,14780,14780,14780,14780,0
|
|
20240426,163300,11682978810,14780,14780,14780,14780,0
|
|
20240426,163200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,163100,11682978810,14780,14780,14780,14780,0
|
|
20240426,163000,11682978810,14780,14780,14780,14780,0
|
|
20240426,162900,11682978810,14780,14780,14780,14780,0
|
|
20240426,162800,11682978810,14780,14780,14780,14780,0
|
|
20240426,162700,11682978810,14780,14780,14780,14780,0
|
|
20240426,162600,11682978810,14780,14780,14780,14780,0
|
|
20240426,162500,11682978810,14780,14780,14780,14780,0
|
|
20240426,162400,11682978810,14780,14780,14780,14780,0
|
|
20240426,162300,11682978810,14780,14780,14780,14780,0
|
|
20240426,162200,11682978810,14780,14780,14780,14780,0
|
|
20240426,162100,11682978810,14780,14780,14780,14780,0
|
|
20240426,162000,11682978810,14780,14780,14780,14780,0
|
|
20240426,161900,11682978810,14780,14780,14780,14780,0
|
|
20240426,161800,11682978810,14780,14780,14780,14780,0
|
|
20240426,161700,11682978810,14780,14780,14780,14780,0
|
|
20240426,161600,11682978810,14780,14780,14780,14780,0
|
|
20240426,161500,11682978810,14780,14780,14780,14780,0
|
|
20240426,161400,11682978810,14780,14780,14780,14780,0
|
|
20240426,161300,11682978810,14780,14780,14780,14780,0
|
|
20240426,161200,11682978810,14780,14780,14780,14780,0
|
|
20240426,161100,11682978810,14780,14780,14780,14780,0
|
|
20240426,161000,11682978810,14780,14780,14780,14780,0
|
|
20240426,160900,11682978810,14780,14780,14780,14780,0
|
|
20240426,160800,11682978810,14780,14780,14780,14780,0
|
|
20240426,160700,11682978810,14780,14780,14780,14780,0
|
|
20240426,160600,11682978810,14780,14780,14780,14780,0
|
|
20240426,160500,11682978810,14780,14780,14780,14780,0
|
|
20240426,160400,11682978810,14780,14780,14780,14780,0
|
|
20240426,160300,11682978810,14780,14780,14780,14780,0
|
|
20240426,160200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,160100,11682978810,14780,14780,14780,14780,0
|
|
20240426,160000,11682978810,14780,14780,14780,14780,0
|
|
20240426,155900,11682978810,14780,14780,14780,14780,0
|
|
20240426,155800,11682978810,14780,14780,14780,14780,0
|
|
20240426,155700,11682978810,14780,14780,14780,14780,0
|
|
20240426,155600,11682978810,14780,14780,14780,14780,0
|
|
20240426,155500,11682978810,14780,14780,14780,14780,0
|
|
20240426,155400,11682978810,14780,14780,14780,14780,0
|
|
20240426,155300,11682978810,14780,14780,14780,14780,0
|
|
20240426,155200,11682978810,14780,14780,14780,14780,0
|
|
20240426,155100,11682978810,14780,14780,14780,14780,0
|
|
20240426,155000,11682978810,14780,14780,14780,14780,0
|
|
20240426,154900,11682978810,14780,14780,14780,14780,0
|
|
20240426,154800,11682978810,14780,14780,14780,14780,0
|
|
20240426,154700,11682978810,14780,14780,14780,14780,0
|
|
20240426,154600,11682978810,14780,14780,14780,14780,0
|
|
20240426,154500,11682978810,14780,14780,14780,14780,0
|
|
20240426,154400,11682978810,14780,14780,14780,14780,0
|
|
20240426,154300,11682978810,14780,14780,14780,14780,0
|
|
20240426,154200,11682978810,14780,14780,14780,14780,0
|
|
20240426,154100,11682978810,14780,14780,14780,14780,0
|
|
20240426,154000,11682978810,14780,14780,14780,14780,0
|
|
20240426,153900,11682978810,14780,14780,14780,14780,0
|
|
20240426,153800,11682978810,14780,14780,14780,14780,0
|
|
20240426,153700,11682978810,14780,14780,14780,14780,0
|
|
20240426,153600,11682978810,14780,14780,14780,14780,0
|
|
20240426,153500,11682978810,14780,14780,14780,14780,0
|
|
20240426,153400,11682978810,14780,14780,14780,14780,0
|
|
20240426,153300,11682978810,14780,14780,14780,14780,0
|
|
20240426,153200,11682978810,14780,14780,14780,14780,9137
|
|
20240426,153100,11682978810,14780,14780,14780,14780,0
|
|
20240426,153000,11682978810,14780,14780,14780,14780,9137
|
|
20240426,152900,11547933950,14800,14800,14800,14800,0
|
|
20240426,152800,11547933950,14800,14800,14800,14800,0
|
|
20240426,152700,11547933950,14800,14800,14800,14800,0
|
|
20240426,152600,11547933950,14800,14800,14800,14800,0
|
|
20240426,152500,11547933950,14800,14800,14800,14800,0
|
|
20240426,152400,11547933950,14800,14800,14800,14800,0
|
|
20240426,152300,11547933950,14800,14800,14800,14800,0
|
|
20240426,152200,11547933950,14800,14800,14800,14800,0
|
|
20240426,152100,11547933950,14800,14800,14800,14800,0
|
|
20240426,152000,11547933950,14800,14800,14800,14800,0
|
|
20240426,151900,11547933950,14800,14800,14800,14770,2686
|
|
20240426,151800,11508219870,14800,14790,14800,14780,845
|
|
20240426,151700,11495725860,14800,14800,14800,14790,459
|
|
20240426,151600,11488936720,14800,14820,14820,14790,250
|
|
20240426,151500,11485236680,14820,14790,14820,14790,3624
|
|
20240426,151400,11431619470,14780,14780,14790,14780,727
|
|
20240426,151300,11420874340,14780,14780,14790,14780,345
|
|
20240426,151200,11415774190,14790,14770,14790,14760,967
|
|
20240426,151100,11401491770,14790,14780,14790,14770,2033
|
|
20240426,151000,11371448900,14780,14780,14780,14770,404
|
|
20240426,150900,11365479050,14770,14780,14790,14770,1044
|
|
20240426,150800,11350054720,14780,14780,14790,14780,1015
|
|
20240426,150700,11335051870,14780,14800,14800,14780,1732
|
|
20240426,150600,11309433990,14790,14790,14800,14790,563
|
|
20240426,150500,11301107180,14790,14790,14800,14790,410
|
|
20240426,150400,11295041170,14800,14800,14810,14800,1840
|
|
20240426,150300,11267809130,14800,14820,14820,14800,251
|
|
20240426,150200,11264090910,14820,14800,14820,14800,860
|
|
20240426,150100,11251357140,14810,14810,14810,14800,291
|
|
20240426,150000,11247049660,14810,14810,14810,14800,204
|
|
20240426,145900,11244028530,14800,14800,14810,14800,1159
|
|
20240426,145800,11226874310,14800,14810,14810,14800,841
|
|
20240426,145700,11214427410,14820,14810,14820,14810,152
|
|
20240426,145600,11212175670,14820,14810,14840,14800,532
|
|
20240426,145500,11204297290,14840,14810,14840,14800,373
|
|
20240426,145400,11198773220,14820,14830,14840,14820,553
|
|
20240426,145300,11190571670,14840,14810,14840,14810,137
|
|
20240426,145200,11188541610,14810,14840,14840,14800,505
|
|
20240426,145100,11181062800,14830,14820,14830,14810,187
|
|
20240426,145000,11178289920,14820,14830,14830,14820,96
|
|
20240426,144900,11176866620,14820,14830,14830,14820,2
|
|
20240426,144800,11176836970,14830,14830,14830,14820,61
|
|
20240426,144700,11175932750,14820,14800,14840,14800,166
|
|
20240426,144600,11173470890,14800,14800,14800,14800,47
|
|
20240426,144500,11172775290,14840,14840,14840,14800,125
|
|
20240426,144400,11170922120,14810,14790,14840,14790,628
|
|
20240426,144300,11161618620,14790,14800,14820,14790,351
|
|
20240426,144200,11156423630,14790,14790,14790,14790,176
|
|
20240426,144100,11153820590,14820,14810,14820,14790,722
|
|
20240426,144000,11143136430,14800,14830,14830,14800,1128
|
|
20240426,143900,11126432750,14830,14840,14840,14820,420
|
|
20240426,143800,11120208170,14820,14820,14830,14820,1017
|
|
20240426,143700,11105136090,14840,14820,14840,14820,608
|
|
20240426,143600,11096124720,14820,14830,14830,14820,106
|
|
20240426,143500,11094553100,14820,14830,14830,14820,271
|
|
20240426,143400,11090536810,14820,14820,14830,14820,619
|
|
20240426,143300,11081362440,14830,14830,14840,14830,124
|
|
20240426,143200,11079523510,14850,14840,14850,14840,121
|
|
20240426,143100,11077727540,14840,14840,14850,14840,570
|
|
20240426,143000,11069268720,14840,14840,14840,14840,186
|
|
20240426,142900,11066508480,14840,14830,14840,14820,367
|
|
20240426,142800,11061067820,14840,14840,14840,14810,2234
|
|
20240426,142700,11027938500,14850,14840,14860,14830,227
|
|
20240426,142600,11024569150,14860,14850,14860,14840,341
|
|
20240426,142500,11019505140,14850,14840,14860,14840,1182
|
|
20240426,142400,11001952230,14830,14820,14830,14820,1144
|
|
20240426,142300,10984995920,14820,14820,14830,14800,714
|
|
20240426,142200,10974414190,14830,14830,14830,14820,31
|
|
20240426,142100,10973954470,14820,14810,14820,14810,292
|
|
20240426,142000,10969629260,14820,14830,14830,14820,761
|
|
20240426,141900,10958349670,14830,14820,14830,14820,72
|
|
20240426,141800,10957282030,14820,14820,14820,14820,655
|
|
20240426,141700,10947574930,14820,14850,14850,14820,323
|
|
20240426,141600,10942786040,14850,14840,14850,14840,877
|
|
20240426,141500,10929771200,14830,14770,14840,14760,2677
|
|
20240426,141400,10890156160,14770,14770,14770,14770,567
|
|
20240426,141300,10881781570,14770,14770,14770,14770,202
|
|
20240426,141200,10878798030,14770,14750,14770,14740,248
|
|
20240426,141100,10875138300,14740,14740,14740,14720,384
|
|
20240426,141000,10869481230,14740,14760,14760,14740,691
|
|
20240426,140900,10859290820,14750,14770,14770,14750,739
|
|
20240426,140800,10848389980,14770,14770,14780,14760,93
|
|
20240426,140700,10847015930,14760,14760,14780,14750,994
|
|
20240426,140600,10832347970,14760,14760,14780,14760,134
|
|
20240426,140500,10830367580,14790,14770,14790,14720,315
|
|
20240426,140400,10825723850,14770,14750,14770,14750,196
|
|
20240426,140300,10822831130,14760,14750,14760,14750,238
|
|
20240426,140200,10819318940,14750,14760,14760,14750,94
|
|
20240426,140100,10817932030,14770,14770,14770,14760,183
|
|
20240426,140000,10815229540,14760,14750,14760,14750,24
|
|
20240426,135900,10814875510,14740,14760,14760,14740,213
|
|
20240426,135800,10811731650,14740,14730,14760,14730,201
|
|
20240426,135700,10808769080,14730,14710,14750,14700,765
|
|
20240426,135600,10797507280,14700,14770,14790,14700,3842
|
|
20240426,135500,10740982970,14770,14730,14770,14730,282
|
|
20240426,135400,10736821450,14740,14780,14790,14740,877
|
|
20240426,135300,10723881020,14790,14800,14800,14790,537
|
|
20240426,135200,10715938780,14790,14800,14810,14790,72
|
|
20240426,135100,10714872690,14800,14790,14810,14770,81
|
|
20240426,135000,10713675350,14790,14770,14820,14770,124
|
|
20240426,134900,10711839870,14810,14820,14820,14770,330
|
|
20240426,134800,10706954820,14800,14820,14820,14780,478
|
|
20240426,134700,10699886520,14790,14840,14850,14790,609
|
|
20240426,134600,10690850860,14840,14840,14840,14840,173
|
|
20240426,134500,10688283540,14840,14830,14850,14830,988
|
|
20240426,134400,10673620150,14810,14780,14830,14780,713
|
|
20240426,134300,10663066560,14780,14790,14790,14780,238
|
|
20240426,134200,10659548480,14790,14790,14810,14790,1519
|
|
20240426,134100,10637074740,14780,14760,14780,14760,971
|
|
20240426,134000,10622729490,14750,14750,14770,14750,205
|
|
20240426,133900,10619705660,14750,14710,14760,14710,274
|
|
20240426,133800,10615672950,14700,14750,14750,14700,1596
|
|
20240426,133700,10592204760,14710,14750,14750,14710,1542
|
|
20240426,133600,10569505130,14750,14760,14760,14730,2674
|
|
20240426,133500,10530076140,14770,14780,14790,14770,609
|
|
20240426,133400,10521076730,14780,14810,14810,14780,115
|
|
20240426,133300,10519375110,14840,14780,14850,14780,72
|
|
20240426,133200,10518306510,14780,14780,14820,14780,656
|
|
20240426,133100,10508591390,14790,14820,14830,14790,591
|
|
20240426,133000,10499847760,14850,14810,14870,14810,82
|
|
20240426,132900,10498628550,14870,14790,14870,14790,294
|
|
20240426,132800,10494273310,14800,14780,14800,14780,410
|
|
20240426,132700,10488209420,14780,14790,14790,14780,120
|
|
20240426,132600,10486435760,14800,14790,14800,14790,278
|
|
20240426,132500,10482322200,14800,14820,14820,14800,1843
|
|
20240426,132400,10455036060,14820,14840,14840,14820,347
|
|
20240426,132300,10449890750,14850,14850,14860,14830,148
|
|
20240426,132200,10447694960,14870,14870,14870,14850,2799
|
|
20240426,132100,10406123260,14880,14830,14880,14830,460
|
|
20240426,132000,10399291170,14850,14810,14850,14800,465
|
|
20240426,131900,10392395700,14810,14800,14840,14800,208
|
|
20240426,131800,10389313870,14820,14800,14820,14800,7
|
|
20240426,131700,10389210250,14800,14800,14800,14800,205
|
|
20240426,131600,10386176250,14800,14790,14800,14790,146
|
|
20240426,131500,10384016550,14800,14800,14800,14790,446
|
|
20240426,131400,10377415780,14780,14810,14810,14780,3096
|
|
20240426,131300,10331642670,14810,14810,14810,14810,910
|
|
20240426,131200,10318165570,14810,14800,14820,14800,714
|
|
20240426,131100,10307594150,14800,14800,14800,14800,349
|
|
20240426,131000,10302428950,14790,14780,14810,14780,1080
|
|
20240426,130900,10286453880,14810,14800,14810,14770,916
|
|
20240426,130800,10272908780,14800,14800,14810,14790,555
|
|
20240426,130700,10264694730,14800,14810,14810,14800,552
|
|
20240426,130600,10256521400,14810,14820,14820,14810,734
|
|
20240426,130500,10245643600,14820,14830,14830,14810,1034
|
|
20240426,130400,10230315130,14810,14800,14830,14800,1903
|
|
20240426,130300,10202133010,14800,14830,14830,14800,1047
|
|
20240426,130200,10186627520,14830,14840,14840,14830,347
|
|
20240426,130100,10181480170,14840,14850,14870,14840,375
|
|
20240426,130000,10175912800,14850,14900,14900,14850,241
|
|
20240426,125900,10172331070,14900,14880,14900,14860,1032
|
|
20240426,125800,10156970850,14880,14890,14890,14870,117
|
|
20240426,125700,10155230230,14890,14900,14900,14880,498
|
|
20240426,125600,10147810420,14870,14900,14900,14860,150
|
|
20240426,125500,10145580310,14870,14880,14930,14860,190
|
|
20240426,125400,10142751240,14890,14930,14930,14890,128
|
|
20240426,125300,10140840920,14930,14900,14930,14880,155
|
|
20240426,125200,10138528420,14900,14830,14950,14820,1203
|
|
20240426,125100,10120656790,14830,14900,14900,14820,5802
|
|
20240426,125000,10034482150,14890,14940,14940,14890,1666
|
|
20240426,124900,10009626500,14950,14950,14950,14920,783
|
|
20240426,124800,9997931750,14950,14960,14960,14950,79
|
|
20240426,124700,9996750320,14960,14950,14960,14950,71
|
|
20240426,124600,9995688260,14960,14950,14960,14940,248
|
|
20240426,124500,9991980620,14940,14940,14940,14940,156
|
|
20240426,124400,9989649980,14940,14930,14950,14930,244
|
|
20240426,124300,9986004130,14930,14930,14930,14920,75
|
|
20240426,124200,9984884480,14920,14910,14930,14910,154
|
|
20240426,124100,9982586490,14910,14930,14930,14910,826
|
|
20240426,124000,9970258460,14930,14950,14950,14930,416
|
|
20240426,123900,9964045260,14940,14940,14940,14930,189
|
|
20240426,123800,9961221870,14940,14960,14980,14940,1174
|
|
20240426,123700,9943663740,14970,14960,14970,14960,152
|
|
20240426,123600,9941389670,14980,14970,14980,14960,153
|
|
20240426,123500,9939099230,14970,14960,14980,14960,779
|
|
20240426,123400,9927440890,14960,14980,14980,14960,631
|
|
20240426,123300,9918001110,14970,14970,14980,14970,1510
|
|
20240426,123200,9895395850,14980,14970,14980,14970,167
|
|
20240426,123100,9892894450,14970,14970,15000,14950,909
|
|
20240426,123000,9879281610,14980,15010,15010,14970,2146
|
|
20240426,122900,9847109060,15010,14990,15020,14990,8138
|
|
20240426,122800,9725030730,14990,14990,14990,14990,670
|
|
20240426,122700,9714987430,15000,14990,15000,14980,904
|
|
20240426,122600,9701435800,14990,14990,14990,14980,2011
|
|
20240426,122500,9671290920,14990,14970,14990,14970,656
|
|
20240426,122400,9661460000,14970,14960,14990,14940,5552
|
|
20240426,122300,9578375820,14950,14960,14960,14950,198
|
|
20240426,122200,9575415550,14950,14920,14960,14920,2598
|
|
20240426,122100,9536586190,14920,14930,14930,14920,225
|
|
20240426,122000,9533228890,14930,14940,14940,14930,134
|
|
20240426,121900,9531227510,14940,14950,14950,14920,746
|
|
20240426,121800,9520079870,14940,14950,14950,14940,170
|
|
20240426,121700,9517539200,14950,14950,14950,14930,62
|
|
20240426,121600,9516612580,14930,14910,14950,14910,248
|
|
20240426,121500,9512912650,14910,14910,14910,14880,121
|
|
20240426,121400,9511109000,14910,14910,14930,14890,1680
|
|
20240426,121300,9486069370,14910,14920,14920,14910,245
|
|
20240426,121200,9482415340,14920,14910,14920,14910,57
|
|
20240426,121100,9481564970,14910,14910,14920,14910,111
|
|
20240426,121000,9479909240,14910,14900,14910,14900,7
|
|
20240426,120900,9479804890,14910,14890,14910,14890,89
|
|
20240426,120800,9478478360,14900,14930,14930,14900,575
|
|
20240426,120700,9469903660,14920,14900,14930,14900,375
|
|
20240426,120600,9464311840,14900,14900,14900,14900,58
|
|
20240426,120500,9463447640,14900,14890,14910,14890,544
|
|
20240426,120400,9455345360,14890,14900,14900,14890,218
|
|
20240426,120300,9452097170,14900,14900,14900,14890,264
|
|
20240426,120200,9448163600,14900,14890,14900,14880,668
|
|
20240426,120100,9438214640,14900,14910,14910,14900,799
|
|
20240426,120000,9426307240,14910,14920,14930,14910,116
|
|
20240426,115900,9424576460,14930,14930,14940,14930,242
|
|
20240426,115800,9420961050,14940,14930,14940,14930,107
|
|
20240426,115700,9419362790,14930,14910,14930,14900,191
|
|
20240426,115600,9416516110,14900,14910,14940,14900,220
|
|
20240426,115500,9413235620,14940,14900,14940,14900,2
|
|
20240426,115400,9413205780,14910,14890,14940,14880,223
|
|
20240426,115300,9409882540,14900,14900,14900,14890,223
|
|
20240426,115200,9406559850,14900,14880,14900,14870,124
|
|
20240426,115100,9404713660,14890,14890,14900,14860,1484
|
|
20240426,115000,9382644570,14890,14900,14900,14860,531
|
|
20240426,114900,9374747410,14900,14890,14900,14890,82
|
|
20240426,114800,9373525620,14900,14880,14900,14860,1357
|
|
20240426,114700,9353341140,14880,14920,14920,14870,1601
|
|
20240426,114600,9329503170,14930,14920,14940,14920,154
|
|
20240426,114500,9327204380,14920,14930,14930,14920,262
|
|
20240426,114400,9323293420,14930,14950,14970,14930,1081
|
|
20240426,114300,9307137190,14950,14970,14990,14950,570
|
|
20240426,114200,9298605940,14970,14900,14970,14900,2478
|
|
20240426,114100,9261600220,14910,14920,14930,14910,303
|
|
20240426,114000,9257082220,14930,14930,14930,14930,82
|
|
20240426,113900,9255857960,14930,14940,14950,14930,805
|
|
20240426,113800,9243831060,14940,14950,14950,14940,834
|
|
20240426,113700,9231363110,14950,14960,14970,14950,188
|
|
20240426,113600,9228550260,14960,14980,14990,14950,881
|
|
20240426,113500,9215357050,14980,14990,15000,14980,2183
|
|
20240426,113400,9182634850,14990,15000,15000,14970,2327
|
|
20240426,113300,9147763860,14990,14970,15000,14970,5771
|
|
20240426,113200,9061268650,14980,14960,14980,14950,1178
|
|
20240426,113100,9043632990,14960,14930,14970,14930,276
|
|
20240426,113000,9039505570,14970,14910,14970,14890,1661
|
|
20240426,112900,9014677410,14920,14940,14950,14920,997
|
|
20240426,112800,8999788320,14940,14940,14950,14940,189
|
|
20240426,112700,8996964420,14950,14950,14950,14940,990
|
|
20240426,112600,8982170950,14950,14930,14950,14920,691
|
|
20240426,112500,8971847160,14930,14950,14960,14900,2152
|
|
20240426,112400,8939703610,14960,14980,14980,14950,789
|
|
20240426,112300,8927895470,14990,14990,15000,14970,2563
|
|
20240426,112200,8889490940,14990,14990,15000,14980,1664
|
|
20240426,112100,8864545640,14990,14990,14990,14980,1895
|
|
20240426,112000,8836144320,14990,14940,14990,14930,11410
|
|
20240426,111900,8665295190,14950,14940,14950,14940,2397
|
|
20240426,111800,8629462290,14940,14940,14940,14900,2424
|
|
20240426,111700,8593307520,14940,14920,14940,14910,2736
|
|
20240426,111600,8552443970,14920,14890,14920,14890,2405
|
|
20240426,111500,8516602530,14890,14870,14890,14870,1987
|
|
20240426,111400,8487054620,14870,14850,14900,14850,265
|
|
20240426,111300,8483114390,14880,14900,14900,14870,23
|
|
20240426,111200,8482772120,14850,14860,14860,14830,1383
|
|
20240426,111100,8462254530,14870,14840,14920,14830,517
|
|
20240426,111000,8454580520,14830,14790,14870,14780,4462
|
|
20240426,110900,8388532600,14790,14870,14870,14790,3266
|
|
20240426,110800,8340155700,14870,14860,14870,14840,1125
|
|
20240426,110700,8323444980,14870,14880,14910,14870,67
|
|
20240426,110600,8322446190,14900,14880,14900,14850,623
|
|
20240426,110500,8313183000,14880,14910,14910,14880,1870
|
|
20240426,110400,8285317120,14910,14930,14950,14910,1562
|
|
20240426,110300,8261989070,14950,14940,14950,14910,3183
|
|
20240426,110200,8214444540,14940,14930,14940,14910,2561
|
|
20240426,110100,8176212340,14940,14870,14940,14870,5024
|
|
20240426,110000,8101335370,14870,14860,14870,14860,1177
|
|
20240426,105900,8083841980,14860,14870,14870,14860,1000
|
|
20240426,105800,8068981210,14870,14880,14880,14860,235
|
|
20240426,105700,8065485380,14870,14840,14880,14840,582
|
|
20240426,105600,8056838380,14840,14870,14870,14840,3537
|
|
20240426,105500,8004316010,14850,14860,14880,14850,1074
|
|
20240426,105400,7988354870,14870,14860,14880,14860,1173
|
|
20240426,105300,7970906590,14870,14880,14890,14870,1561
|
|
20240426,105200,7947681110,14890,14850,14890,14850,1196
|
|
20240426,105100,7929894000,14850,14890,14890,14850,662
|
|
20240426,105000,7920055210,14870,14860,14900,14860,917
|
|
20240426,104900,7906401700,14890,14900,14900,14860,2003
|
|
20240426,104800,7876609250,14900,14870,14900,14870,484
|
|
20240426,104700,7869404350,14870,14870,14880,14870,251
|
|
20240426,104600,7865671100,14870,14910,14920,14870,3755
|
|
20240426,104500,7809732580,14900,14930,14950,14900,4957
|
|
20240426,104400,7735715310,14930,14870,14940,14870,11906
|
|
20240426,104300,7558293550,14870,14850,14870,14840,1807
|
|
20240426,104200,7531453200,14850,14860,14860,14840,1110
|
|
20240426,104100,7514977400,14840,14870,14870,14840,3691
|
|
20240426,104000,7460175640,14860,14810,14880,14800,6194
|
|
20240426,103900,7368231660,14800,14790,14820,14790,4288
|
|
20240426,103800,7304745790,14790,14770,14800,14750,3690
|
|
20240426,103700,7250175060,14770,14750,14770,14730,97
|
|
20240426,103600,7248743150,14770,14760,14770,14740,514
|
|
20240426,103500,7241161210,14760,14750,14770,14720,784
|
|
20240426,103400,7229598080,14750,14720,14750,14720,303
|
|
20240426,103300,7225132260,14720,14730,14740,14720,407
|
|
20240426,103200,7219140290,14750,14770,14770,14700,3274
|
|
20240426,103100,7170795330,14770,14670,14770,14650,7377
|
|
20240426,103000,7062472590,14660,14700,14700,14660,1287
|
|
20240426,102900,7043582230,14700,14690,14700,14680,371
|
|
20240426,102800,7038133530,14680,14720,14720,14680,1281
|
|
20240426,102700,7019302460,14720,14740,14750,14720,694
|
|
20240426,102600,7009080770,14750,14750,14750,14750,239
|
|
20240426,102500,7005555520,14750,14780,14780,14750,658
|
|
20240426,102400,6995847370,14780,14750,14780,14740,637
|
|
20240426,102300,6986444930,14750,14750,14750,14730,248
|
|
20240426,102200,6982789190,14750,14770,14780,14750,1565
|
|
20240426,102100,6959687980,14770,14770,14780,14760,613
|
|
20240426,102000,6950631280,14780,14790,14800,14770,903
|
|
20240426,101900,6937281910,14800,14760,14800,14750,2518
|
|
20240426,101800,6900052900,14770,14740,14770,14710,1432
|
|
20240426,101700,6878922580,14730,14710,14760,14690,1925
|
|
20240426,101600,6850551450,14700,14680,14710,14670,2151
|
|
20240426,101500,6818929150,14680,14680,14690,14670,2990
|
|
20240426,101400,6775052720,14690,14700,14700,14690,352
|
|
20240426,101300,6769881780,14700,14700,14700,14680,273
|
|
20240426,101200,6765870500,14690,14690,14710,14670,1202
|
|
20240426,101100,6748217620,14690,14710,14710,14690,602
|
|
20240426,101000,6739369860,14710,14730,14740,14710,1099
|
|
20240426,100900,6723190170,14720,14720,14720,14710,314
|
|
20240426,100800,6718568240,14700,14720,14720,14700,146
|
|
20240426,100700,6716419400,14710,14720,14730,14700,746
|
|
20240426,100600,6705447920,14720,14730,14730,14720,265
|
|
20240426,100500,6701546870,14730,14710,14740,14710,624
|
|
20240426,100400,6692360130,14700,14660,14710,14640,5554
|
|
20240426,100300,6610887350,14650,14690,14700,14650,2400
|
|
20240426,100200,6575684940,14660,14720,14730,14650,7382
|
|
20240426,100100,6467251780,14730,14730,14740,14720,1336
|
|
20240426,100000,6447571400,14740,14740,14750,14740,1109
|
|
20240426,095900,6431224210,14740,14730,14740,14710,2373
|
|
20240426,095800,6396286470,14720,14760,14770,14720,4555
|
|
20240426,095700,6329129620,14760,14790,14790,14760,2064
|
|
20240426,095600,6298635500,14790,14820,14820,14780,1279
|
|
20240426,095500,6279715070,14800,14840,14840,14800,1809
|
|
20240426,095400,6252925830,14840,14860,14860,14840,809
|
|
20240426,095300,6240911830,14850,14870,14870,14850,1829
|
|
20240426,095200,6213740120,14870,14840,14870,14820,2946
|
|
20240426,095100,6169998280,14850,14830,14850,14830,2264
|
|
20240426,095000,6136409650,14830,14820,14830,14820,1744
|
|
20240426,094900,6110552480,14820,14790,14830,14780,2283
|
|
20240426,094800,6076756440,14790,14790,14790,14780,474
|
|
20240426,094700,6069746420,14790,14800,14800,14770,1614
|
|
20240426,094600,6045881070,14800,14800,14820,14780,523
|
|
20240426,094500,6038141360,14790,14770,14820,14750,5593
|
|
20240426,094400,5955490840,14760,14780,14790,14760,4691
|
|
20240426,094300,5886225790,14800,14760,14810,14760,5638
|
|
20240426,094200,5802820730,14770,14820,14820,14770,2457
|
|
20240426,094100,5766497680,14810,14830,14830,14810,1685
|
|
20240426,094000,5741535200,14830,14870,14870,14820,1727
|
|
20240426,093900,5715913690,14860,14890,14890,14860,1155
|
|
20240426,093800,5698737970,14890,14850,14890,14850,4608
|
|
20240426,093700,5630200000,14850,14890,14890,14850,1658
|
|
20240426,093600,5605549500,14890,14830,14890,14830,3906
|
|
20240426,093500,5547489400,14830,14770,14830,14770,1958
|
|
20240426,093400,5518488370,14770,14830,14830,14770,7879
|
|
20240426,093300,5401926680,14830,14830,14850,14820,2489
|
|
20240426,093200,5365003870,14850,14870,14870,14830,3037
|
|
20240426,093100,5319916200,14870,14810,14870,14810,5446
|
|
20240426,093000,5239102290,14820,14880,14880,14810,7966
|
|
20240426,092900,5120866800,14870,14940,14950,14870,10451
|
|
20240426,092800,4965071250,14940,14980,14980,14940,2624
|
|
20240426,092700,4925835590,14980,15000,15000,14960,13882
|
|
20240426,092600,4717796730,15000,14960,15010,14950,12919
|
|
20240426,092500,4524180120,14950,14930,14960,14920,3638
|
|
20240426,092400,4469828790,14930,14940,14950,14920,2888
|
|
20240426,092300,4426712920,14930,14970,14970,14930,6555
|
|
20240426,092200,4328706330,14980,15030,15030,14970,14086
|
|
20240426,092100,4117262880,15030,14910,15040,14880,18917
|
|
20240426,092000,3834091630,14910,14890,14930,14870,5629
|
|
20240426,091900,3750294100,14870,14980,14990,14870,14661
|
|
20240426,091800,3531259600,14980,15120,15120,14920,21529
|
|
20240426,091700,3207844720,15070,14880,15120,14870,44388
|
|
20240426,091600,2542990950,14880,14870,14900,14850,15475
|
|
20240426,091500,2312733890,14870,14880,14900,14830,14572
|
|
20240426,091400,2096170460,14900,14860,14900,14840,26881
|
|
20240426,091300,1696431770,14870,14830,14890,14830,26552
|
|
20240426,091200,1301979800,14800,14560,14850,14560,28030
|
|
20240426,091100,890122010,14560,14590,14590,14560,5827
|
|
20240426,091000,805183360,14590,14610,14620,14590,4485
|
|
20240426,090900,739654520,14610,14640,14660,14590,3671
|
|
20240426,090800,686001810,14640,14630,14670,14600,10680
|
|
20240426,090700,529563440,14640,14480,14640,14480,11637
|
|
20240426,090600,360229180,14490,14350,14500,14340,8831
|
|
20240426,090500,232823160,14350,14390,14390,14350,1367
|
|
20240426,090400,213169260,14400,14290,14410,14290,4787
|
|
20240426,090300,144410260,14320,14320,14370,14290,1913
|
|
20240426,090200,117003390,14340,14200,14340,14200,2444
|
|
20240426,090100,82034600,14200,14200,14230,14170,822
|
|
20240426,090000,70360150,14200,14320,14320,14200,4916
|