611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,190800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,190700,21125288550,13850,13850,13850,13850,0
|
|
20240426,190600,21125288550,13850,13850,13850,13850,0
|
|
20240426,190500,21125288550,13850,13850,13850,13850,0
|
|
20240426,190400,21125288550,13850,13850,13850,13850,0
|
|
20240426,190300,21125288550,13850,13850,13850,13850,0
|
|
20240426,190200,21125288550,13850,13850,13850,13850,0
|
|
20240426,190100,21125288550,13850,13850,13850,13850,0
|
|
20240426,190000,21125288550,13850,13850,13850,13850,0
|
|
20240426,185900,21125288550,13850,13850,13850,13850,0
|
|
20240426,185800,21125288550,13850,13850,13850,13850,0
|
|
20240426,185700,21125288550,13850,13850,13850,13850,0
|
|
20240426,185600,21125288550,13850,13850,13850,13850,0
|
|
20240426,185500,21125288550,13850,13850,13850,13850,0
|
|
20240426,185400,21125288550,13850,13850,13850,13850,0
|
|
20240426,185300,21125288550,13850,13850,13850,13850,0
|
|
20240426,185200,21125288550,13850,13850,13850,13850,0
|
|
20240426,185100,21125288550,13850,13850,13850,13850,0
|
|
20240426,185000,21125288550,13850,13850,13850,13850,0
|
|
20240426,184900,21125288550,13850,13850,13850,13850,0
|
|
20240426,184800,21125288550,13850,13850,13850,13850,0
|
|
20240426,184700,21125288550,13850,13850,13850,13850,0
|
|
20240426,184600,21125288550,13850,13850,13850,13850,0
|
|
20240426,184500,21125288550,13850,13850,13850,13850,0
|
|
20240426,184400,21125288550,13850,13850,13850,13850,0
|
|
20240426,184300,21125288550,13850,13850,13850,13850,0
|
|
20240426,184200,21125288550,13850,13850,13850,13850,0
|
|
20240426,184100,21125288550,13850,13850,13850,13850,0
|
|
20240426,184000,21125288550,13850,13850,13850,13850,0
|
|
20240426,183900,21125288550,13850,13850,13850,13850,0
|
|
20240426,183800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,183700,21125288550,13850,13850,13850,13850,0
|
|
20240426,183600,21125288550,13850,13850,13850,13850,0
|
|
20240426,183500,21125288550,13850,13850,13850,13850,0
|
|
20240426,183400,21125288550,13850,13850,13850,13850,0
|
|
20240426,183300,21125288550,13850,13850,13850,13850,0
|
|
20240426,183200,21125288550,13850,13850,13850,13850,0
|
|
20240426,183100,21125288550,13850,13850,13850,13850,0
|
|
20240426,183000,21125288550,13850,13850,13850,13850,0
|
|
20240426,182900,21125288550,13850,13850,13850,13850,0
|
|
20240426,182800,21125288550,13850,13850,13850,13850,0
|
|
20240426,182700,21125288550,13850,13850,13850,13850,0
|
|
20240426,182600,21125288550,13850,13850,13850,13850,0
|
|
20240426,182500,21125288550,13850,13850,13850,13850,0
|
|
20240426,182400,21125288550,13850,13850,13850,13850,0
|
|
20240426,182300,21125288550,13850,13850,13850,13850,0
|
|
20240426,182200,21125288550,13850,13850,13850,13850,0
|
|
20240426,182100,21125288550,13850,13850,13850,13850,0
|
|
20240426,182000,21125288550,13850,13850,13850,13850,0
|
|
20240426,181900,21125288550,13850,13850,13850,13850,0
|
|
20240426,181800,21125288550,13850,13850,13850,13850,0
|
|
20240426,181700,21125288550,13850,13850,13850,13850,0
|
|
20240426,181600,21125288550,13850,13850,13850,13850,0
|
|
20240426,181500,21125288550,13850,13850,13850,13850,0
|
|
20240426,181400,21125288550,13850,13850,13850,13850,0
|
|
20240426,181300,21125288550,13850,13850,13850,13850,0
|
|
20240426,181200,21125288550,13850,13850,13850,13850,0
|
|
20240426,181100,21125288550,13850,13850,13850,13850,0
|
|
20240426,181000,21125288550,13850,13850,13850,13850,0
|
|
20240426,180900,21125288550,13850,13850,13850,13850,0
|
|
20240426,180800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,180700,21125288550,13850,13850,13850,13850,0
|
|
20240426,180600,21125288550,13850,13850,13850,13850,0
|
|
20240426,180500,21125288550,13850,13850,13850,13850,0
|
|
20240426,180400,21125288550,13850,13850,13850,13850,0
|
|
20240426,180300,21125288550,13850,13850,13850,13850,0
|
|
20240426,180200,21125288550,13850,13850,13850,13850,0
|
|
20240426,180100,21125288550,13850,13850,13850,13850,0
|
|
20240426,180000,21125288550,13850,13850,13850,13850,0
|
|
20240426,175900,21125288550,13850,13850,13850,13850,0
|
|
20240426,175800,21125288550,13850,13850,13850,13850,0
|
|
20240426,175700,21125288550,13850,13850,13850,13850,0
|
|
20240426,175600,21125288550,13850,13850,13850,13850,0
|
|
20240426,175500,21125288550,13850,13850,13850,13850,0
|
|
20240426,175400,21125288550,13850,13850,13850,13850,0
|
|
20240426,175300,21125288550,13850,13850,13850,13850,0
|
|
20240426,175200,21125288550,13850,13850,13850,13850,0
|
|
20240426,175100,21125288550,13850,13850,13850,13850,0
|
|
20240426,175000,21125288550,13850,13850,13850,13850,0
|
|
20240426,174900,21125288550,13850,13850,13850,13850,0
|
|
20240426,174800,21125288550,13850,13850,13850,13850,0
|
|
20240426,174700,21125288550,13850,13850,13850,13850,0
|
|
20240426,174600,21125288550,13850,13850,13850,13850,0
|
|
20240426,174500,21125288550,13850,13850,13850,13850,0
|
|
20240426,174400,21125288550,13850,13850,13850,13850,0
|
|
20240426,174300,21125288550,13850,13850,13850,13850,0
|
|
20240426,174200,21125288550,13850,13850,13850,13850,0
|
|
20240426,174100,21125288550,13850,13850,13850,13850,0
|
|
20240426,174000,21125288550,13850,13850,13850,13850,0
|
|
20240426,173900,21125288550,13850,13850,13850,13850,0
|
|
20240426,173800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,173700,21125288550,13850,13850,13850,13850,0
|
|
20240426,173600,21125288550,13850,13850,13850,13850,0
|
|
20240426,173500,21125288550,13850,13850,13850,13850,0
|
|
20240426,173400,21125288550,13850,13850,13850,13850,0
|
|
20240426,173300,21125288550,13850,13850,13850,13850,0
|
|
20240426,173200,21125288550,13850,13850,13850,13850,0
|
|
20240426,173100,21125288550,13850,13850,13850,13850,0
|
|
20240426,173000,21125288550,13850,13850,13850,13850,0
|
|
20240426,172900,21125288550,13850,13850,13850,13850,0
|
|
20240426,172800,21125288550,13850,13850,13850,13850,0
|
|
20240426,172700,21125288550,13850,13850,13850,13850,0
|
|
20240426,172600,21125288550,13850,13850,13850,13850,0
|
|
20240426,172500,21125288550,13850,13850,13850,13850,0
|
|
20240426,172400,21125288550,13850,13850,13850,13850,0
|
|
20240426,172300,21125288550,13850,13850,13850,13850,0
|
|
20240426,172200,21125288550,13850,13850,13850,13850,0
|
|
20240426,172100,21125288550,13850,13850,13850,13850,0
|
|
20240426,172000,21125288550,13850,13850,13850,13850,0
|
|
20240426,171900,21125288550,13850,13850,13850,13850,0
|
|
20240426,171800,21125288550,13850,13850,13850,13850,0
|
|
20240426,171700,21125288550,13850,13850,13850,13850,0
|
|
20240426,171600,21125288550,13850,13850,13850,13850,0
|
|
20240426,171500,21125288550,13850,13850,13850,13850,0
|
|
20240426,171400,21125288550,13850,13850,13850,13850,0
|
|
20240426,171300,21125288550,13850,13850,13850,13850,0
|
|
20240426,171200,21125288550,13850,13850,13850,13850,0
|
|
20240426,171100,21125288550,13850,13850,13850,13850,0
|
|
20240426,171000,21125288550,13850,13850,13850,13850,0
|
|
20240426,170900,21125288550,13850,13850,13850,13850,0
|
|
20240426,170800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,170700,21125288550,13850,13850,13850,13850,0
|
|
20240426,170600,21125288550,13850,13850,13850,13850,0
|
|
20240426,170500,21125288550,13850,13850,13850,13850,0
|
|
20240426,170400,21125288550,13850,13850,13850,13850,0
|
|
20240426,170300,21125288550,13850,13850,13850,13850,0
|
|
20240426,170200,21125288550,13850,13850,13850,13850,0
|
|
20240426,170100,21125288550,13850,13850,13850,13850,0
|
|
20240426,170000,21125288550,13850,13850,13850,13850,0
|
|
20240426,165900,21125288550,13850,13850,13850,13850,0
|
|
20240426,165800,21125288550,13850,13850,13850,13850,0
|
|
20240426,165700,21125288550,13850,13850,13850,13850,0
|
|
20240426,165600,21125288550,13850,13850,13850,13850,0
|
|
20240426,165500,21125288550,13850,13850,13850,13850,0
|
|
20240426,165400,21125288550,13850,13850,13850,13850,0
|
|
20240426,165300,21125288550,13850,13850,13850,13850,0
|
|
20240426,165200,21125288550,13850,13850,13850,13850,0
|
|
20240426,165100,21125288550,13850,13850,13850,13850,0
|
|
20240426,165000,21125288550,13850,13850,13850,13850,0
|
|
20240426,164900,21125288550,13850,13850,13850,13850,0
|
|
20240426,164800,21125288550,13850,13850,13850,13850,0
|
|
20240426,164700,21125288550,13850,13850,13850,13850,0
|
|
20240426,164600,21125288550,13850,13850,13850,13850,0
|
|
20240426,164500,21125288550,13850,13850,13850,13850,0
|
|
20240426,164400,21125288550,13850,13850,13850,13850,0
|
|
20240426,164300,21125288550,13850,13850,13850,13850,0
|
|
20240426,164200,21125288550,13850,13850,13850,13850,0
|
|
20240426,164100,21125288550,13850,13850,13850,13850,0
|
|
20240426,164000,21125288550,13850,13850,13850,13850,0
|
|
20240426,163900,21125288550,13850,13850,13850,13850,0
|
|
20240426,163800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,163700,21125288550,13850,13850,13850,13850,0
|
|
20240426,163600,21125288550,13850,13850,13850,13850,0
|
|
20240426,163500,21125288550,13850,13850,13850,13850,0
|
|
20240426,163400,21125288550,13850,13850,13850,13850,0
|
|
20240426,163300,21125288550,13850,13850,13850,13850,0
|
|
20240426,163200,21125288550,13850,13850,13850,13850,0
|
|
20240426,163100,21125288550,13850,13850,13850,13850,0
|
|
20240426,163000,21125288550,13850,13850,13850,13850,0
|
|
20240426,162900,21125288550,13850,13850,13850,13850,0
|
|
20240426,162800,21125288550,13850,13850,13850,13850,0
|
|
20240426,162700,21125288550,13850,13850,13850,13850,0
|
|
20240426,162600,21125288550,13850,13850,13850,13850,0
|
|
20240426,162500,21125288550,13850,13850,13850,13850,0
|
|
20240426,162400,21125288550,13850,13850,13850,13850,0
|
|
20240426,162300,21125288550,13850,13850,13850,13850,0
|
|
20240426,162200,21125288550,13850,13850,13850,13850,0
|
|
20240426,162100,21125288550,13850,13850,13850,13850,0
|
|
20240426,162000,21125288550,13850,13850,13850,13850,0
|
|
20240426,161900,21125288550,13850,13850,13850,13850,0
|
|
20240426,161800,21125288550,13850,13850,13850,13850,0
|
|
20240426,161700,21125288550,13850,13850,13850,13850,0
|
|
20240426,161600,21125288550,13850,13850,13850,13850,0
|
|
20240426,161500,21125288550,13850,13850,13850,13850,0
|
|
20240426,161400,21125288550,13850,13850,13850,13850,0
|
|
20240426,161300,21125288550,13850,13850,13850,13850,0
|
|
20240426,161200,21125288550,13850,13850,13850,13850,0
|
|
20240426,161100,21125288550,13850,13850,13850,13850,0
|
|
20240426,161000,21125288550,13850,13850,13850,13850,0
|
|
20240426,160900,21125288550,13850,13850,13850,13850,0
|
|
20240426,160800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,160700,21125288550,13850,13850,13850,13850,0
|
|
20240426,160600,21125288550,13850,13850,13850,13850,0
|
|
20240426,160500,21125288550,13850,13850,13850,13850,0
|
|
20240426,160400,21125288550,13850,13850,13850,13850,0
|
|
20240426,160300,21125288550,13850,13850,13850,13850,0
|
|
20240426,160200,21125288550,13850,13850,13850,13850,0
|
|
20240426,160100,21125288550,13850,13850,13850,13850,0
|
|
20240426,160000,21125288550,13850,13850,13850,13850,0
|
|
20240426,155900,21125288550,13850,13850,13850,13850,0
|
|
20240426,155800,21125288550,13850,13850,13850,13850,0
|
|
20240426,155700,21125288550,13850,13850,13850,13850,0
|
|
20240426,155600,21125288550,13850,13850,13850,13850,0
|
|
20240426,155500,21125288550,13850,13850,13850,13850,0
|
|
20240426,155400,21125288550,13850,13850,13850,13850,0
|
|
20240426,155300,21125288550,13850,13850,13850,13850,0
|
|
20240426,155200,21125288550,13850,13850,13850,13850,0
|
|
20240426,155100,21125288550,13850,13850,13850,13850,0
|
|
20240426,155000,21125288550,13850,13850,13850,13850,0
|
|
20240426,154900,21125288550,13850,13850,13850,13850,0
|
|
20240426,154800,21125288550,13850,13850,13850,13850,0
|
|
20240426,154700,21125288550,13850,13850,13850,13850,0
|
|
20240426,154600,21125288550,13850,13850,13850,13850,0
|
|
20240426,154500,21125288550,13850,13850,13850,13850,0
|
|
20240426,154400,21125288550,13850,13850,13850,13850,0
|
|
20240426,154300,21125288550,13850,13850,13850,13850,0
|
|
20240426,154200,21125288550,13850,13850,13850,13850,0
|
|
20240426,154100,21125288550,13850,13850,13850,13850,0
|
|
20240426,154000,21125288550,13850,13850,13850,13850,0
|
|
20240426,153900,21125288550,13850,13850,13850,13850,0
|
|
20240426,153800,21125288550,13850,13850,13850,13850,88379
|
|
20240426,153700,21125288550,13850,13850,13850,13850,0
|
|
20240426,153600,21125288550,13850,13850,13850,13850,0
|
|
20240426,153500,21125288550,13850,13850,13850,13850,0
|
|
20240426,153400,21125288550,13850,13850,13850,13850,0
|
|
20240426,153300,21125288550,13850,13850,13850,13850,0
|
|
20240426,153200,21125288550,13850,13850,13850,13850,0
|
|
20240426,153100,21125288550,13850,13850,13850,13850,0
|
|
20240426,153000,21125288550,13850,13850,13850,13850,88379
|
|
20240426,152900,19901239400,13800,13800,13800,13800,0
|
|
20240426,152800,19901239400,13800,13800,13800,13800,0
|
|
20240426,152700,19901239400,13800,13800,13800,13800,0
|
|
20240426,152600,19901239400,13800,13800,13800,13800,0
|
|
20240426,152500,19901239400,13800,13800,13800,13800,0
|
|
20240426,152400,19901239400,13800,13800,13800,13800,0
|
|
20240426,152300,19901239400,13800,13800,13800,13800,0
|
|
20240426,152200,19901239400,13800,13800,13800,13800,0
|
|
20240426,152100,19901239400,13800,13800,13800,13800,0
|
|
20240426,152000,19901239400,13800,13800,13800,13800,0
|
|
20240426,151900,19901239400,13800,13790,13810,13770,8017
|
|
20240426,151800,19790679540,13800,13800,13800,13780,7326
|
|
20240426,151700,19689672430,13790,13790,13800,13790,3053
|
|
20240426,151600,19647570300,13790,13780,13800,13780,4763
|
|
20240426,151500,19581881530,13790,13770,13790,13770,6105
|
|
20240426,151400,19497754740,13760,13760,13770,13760,2895
|
|
20240426,151300,19457909520,13760,13760,13770,13760,5155
|
|
20240426,151200,19386966480,13760,13760,13770,13760,3004
|
|
20240426,151100,19345622000,13760,13770,13770,13760,4719
|
|
20240426,151000,19280672460,13760,13770,13770,13760,4843
|
|
20240426,150900,19214030310,13770,13770,13780,13770,3687
|
|
20240426,150800,19163255110,13770,13770,13780,13770,1239
|
|
20240426,150700,19146192170,13780,13780,13790,13770,2139
|
|
20240426,150600,19116721320,13770,13770,13780,13760,2013
|
|
20240426,150500,19089003970,13770,13780,13790,13770,5974
|
|
20240426,150400,19006709910,13790,13780,13790,13780,1663
|
|
20240426,150300,18983792030,13780,13780,13790,13770,745
|
|
20240426,150200,18973527510,13770,13800,13800,13770,4212
|
|
20240426,150100,18915476780,13800,13780,13800,13780,1647
|
|
20240426,150000,18892766250,13780,13790,13790,13780,2249
|
|
20240426,145900,18861758470,13780,13780,13790,13780,2329
|
|
20240426,145800,18829650550,13790,13780,13790,13780,2199
|
|
20240426,145700,18799336700,13780,13800,13800,13780,4227
|
|
20240426,145600,18741046270,13800,13790,13800,13790,3961
|
|
20240426,145500,18686412740,13800,13800,13800,13790,2041
|
|
20240426,145400,18658261180,13800,13800,13810,13780,8623
|
|
20240426,145300,18539297580,13800,13810,13810,13800,1449
|
|
20240426,145200,18519290050,13810,13810,13810,13800,1497
|
|
20240426,145100,18498626220,13810,13800,13820,13800,2414
|
|
20240426,145000,18465293980,13800,13820,13820,13800,2971
|
|
20240426,144900,18424260330,13820,13820,13830,13810,1425
|
|
20240426,144800,18404570380,13820,13820,13830,13810,4894
|
|
20240426,144700,18336924320,13830,13820,13830,13820,1483
|
|
20240426,144600,18316421770,13820,13830,13830,13810,3821
|
|
20240426,144500,18263619430,13830,13820,13830,13810,1265
|
|
20240426,144400,18246137180,13820,13810,13820,13810,984
|
|
20240426,144300,18232541530,13820,13820,13820,13810,3959
|
|
20240426,144200,18177839070,13810,13810,13820,13810,1006
|
|
20240426,144100,18163941860,13810,13800,13820,13800,1409
|
|
20240426,144000,18144486180,13810,13800,13810,13800,1921
|
|
20240426,143900,18117968600,13810,13800,13810,13800,1336
|
|
20240426,143800,18099524940,13800,13810,13810,13800,1676
|
|
20240426,143700,18076383350,13810,13810,13830,13800,1884
|
|
20240426,143600,18050374550,13820,13820,13830,13810,1401
|
|
20240426,143500,18031022980,13820,13820,13820,13810,1595
|
|
20240426,143400,18008988690,13810,13810,13820,13810,3258
|
|
20240426,143300,17963992820,13810,13820,13830,13810,3320
|
|
20240426,143200,17918123120,13830,13830,13840,13820,1979
|
|
20240426,143100,17890763870,13830,13840,13840,13830,3302
|
|
20240426,143000,17845088140,13840,13830,13840,13830,2232
|
|
20240426,142900,17814209570,13830,13840,13840,13830,1197
|
|
20240426,142800,17797651730,13830,13840,13840,13830,1072
|
|
20240426,142700,17782823880,13840,13840,13850,13830,2339
|
|
20240426,142600,17750451140,13840,13840,13850,13840,1146
|
|
20240426,142500,17734584630,13850,13840,13850,13840,2438
|
|
20240426,142400,17700840900,13840,13830,13850,13830,3043
|
|
20240426,142300,17658726290,13830,13850,13850,13830,3580
|
|
20240426,142200,17609189050,13850,13850,13850,13840,1507
|
|
20240426,142100,17588328060,13850,13840,13850,13840,2788
|
|
20240426,142000,17549737640,13850,13840,13850,13840,1168
|
|
20240426,141900,17533568420,13840,13850,13860,13840,6857
|
|
20240426,141800,17438598650,13850,13850,13860,13850,1236
|
|
20240426,141700,17421477600,13860,13860,13860,13850,1171
|
|
20240426,141600,17405256310,13850,13860,13860,13850,1510
|
|
20240426,141500,17384334080,13860,13860,13860,13850,1906
|
|
20240426,141400,17357931250,13850,13850,13860,13850,1135
|
|
20240426,141300,17342209820,13860,13850,13860,13850,1467
|
|
20240426,141200,17321883630,13860,13860,13860,13850,1086
|
|
20240426,141100,17306840890,13860,13850,13860,13850,874
|
|
20240426,141000,17294732520,13850,13860,13870,13850,4406
|
|
20240426,140900,17233672520,13860,13870,13870,13850,1808
|
|
20240426,140800,17208612960,13870,13870,13870,13860,1170
|
|
20240426,140700,17192388640,13860,13860,13870,13850,1683
|
|
20240426,140600,17169061000,13860,13860,13870,13860,3330
|
|
20240426,140500,17122904510,13860,13870,13870,13860,1836
|
|
20240426,140400,17097445770,13870,13870,13870,13850,2467
|
|
20240426,140300,17063259850,13870,13860,13870,13860,3199
|
|
20240426,140200,17018911920,13870,13860,13870,13860,3549
|
|
20240426,140100,16969708730,13870,13860,13870,13860,1389
|
|
20240426,140000,16950447500,13860,13850,13870,13850,1850
|
|
20240426,135900,16924813320,13850,13860,13870,13850,3231
|
|
20240426,135800,16880032640,13860,13850,13870,13850,4806
|
|
20240426,135700,16813421000,13860,13860,13870,13850,1265
|
|
20240426,135600,16795889920,13860,13860,13870,13850,1161
|
|
20240426,135500,16779797630,13850,13850,13860,13850,2282
|
|
20240426,135400,16748179280,13850,13870,13870,13850,1351
|
|
20240426,135300,16729453500,13870,13860,13870,13860,5636
|
|
20240426,135200,16651295960,13870,13860,13870,13860,1064
|
|
20240426,135100,16636546260,13860,13880,13880,13860,4101
|
|
20240426,135000,16579669620,13880,13860,13880,13860,21889
|
|
20240426,134900,16275978640,13860,13840,13870,13840,17139
|
|
20240426,134800,16038499750,13840,13830,13850,13830,2337
|
|
20240426,134700,16006155340,13840,13850,13850,13830,736
|
|
20240426,134600,15995970320,13840,13840,13850,13820,2698
|
|
20240426,134500,15958638320,13840,13830,13840,13820,1143
|
|
20240426,134400,15942829420,13830,13850,13850,13830,1502
|
|
20240426,134300,15922040580,13840,13820,13850,13820,4160
|
|
20240426,134200,15864485600,13830,13820,13830,13820,2880
|
|
20240426,134100,15824670460,13830,13820,13830,13820,1281
|
|
20240426,134000,15806961510,13830,13830,13830,13820,2507
|
|
20240426,133900,15772299030,13830,13830,13830,13820,2756
|
|
20240426,133800,15734188980,13830,13820,13830,13820,1163
|
|
20240426,133700,15718112030,13830,13820,13830,13820,1303
|
|
20240426,133600,15700102700,13820,13830,13830,13820,1431
|
|
20240426,133500,15680325430,13830,13820,13830,13820,1560
|
|
20240426,133400,15658760540,13820,13830,13830,13820,1273
|
|
20240426,133300,15641165970,13830,13820,13830,13820,1207
|
|
20240426,133200,15624479310,13820,13820,13830,13810,2168
|
|
20240426,133100,15594524530,13830,13810,13830,13810,1178
|
|
20240426,133000,15578246840,13810,13820,13830,13810,1218
|
|
20240426,132900,15561413800,13820,13810,13830,13810,5863
|
|
20240426,132800,15480392510,13810,13810,13820,13800,742
|
|
20240426,132700,15470142580,13810,13810,13820,13810,1464
|
|
20240426,132600,15449918860,13810,13800,13810,13800,3436
|
|
20240426,132500,15402486210,13810,13800,13810,13800,1131
|
|
20240426,132400,15386875680,13800,13800,13810,13800,1005
|
|
20240426,132300,15373001750,13810,13810,13810,13800,1129
|
|
20240426,132200,15357419700,13800,13810,13810,13800,1102
|
|
20240426,132100,15342209780,13810,13810,13810,13800,1531
|
|
20240426,132000,15321074260,13810,13810,13810,13800,728
|
|
20240426,131900,15311025380,13800,13800,13810,13800,749
|
|
20240426,131800,15300688470,13810,13810,13810,13800,1756
|
|
20240426,131700,15276446440,13810,13810,13810,13800,1483
|
|
20240426,131600,15255972890,13800,13800,13810,13800,1273
|
|
20240426,131500,15238399350,13800,13800,13810,13800,767
|
|
20240426,131400,15227812890,13790,13790,13800,13790,1621
|
|
20240426,131300,15205454710,13800,13800,13810,13790,1655
|
|
20240426,131200,15182612620,13790,13790,13800,13790,1059
|
|
20240426,131100,15168008270,13800,13810,13810,13790,11442
|
|
20240426,131000,15010104330,13810,13800,13810,13800,1952
|
|
20240426,130900,14983161050,13800,13810,13810,13800,1345
|
|
20240426,130800,14964592020,13800,13800,13820,13800,950
|
|
20240426,130700,14951474790,13810,13810,13820,13800,2398
|
|
20240426,130600,14918366940,13810,13810,13820,13800,1726
|
|
20240426,130500,14894532340,13810,13810,13810,13800,2738
|
|
20240426,130400,14856725550,13820,13830,13830,13810,1733
|
|
20240426,130300,14832773610,13820,13820,13830,13810,1028
|
|
20240426,130200,14818568560,13830,13820,13830,13810,1736
|
|
20240426,130100,14794576810,13820,13840,13840,13820,1030
|
|
20240426,130000,14780333350,13840,13830,13840,13830,1305
|
|
20240426,125900,14762282130,13830,13840,13850,13830,910
|
|
20240426,125800,14749692300,13850,13850,13860,13840,2021
|
|
20240426,125700,14721707480,13850,13850,13860,13850,2180
|
|
20240426,125600,14691508490,13860,13850,13860,13850,1353
|
|
20240426,125500,14672768020,13850,13860,13860,13850,894
|
|
20240426,125400,14660383570,13850,13860,13860,13850,1081
|
|
20240426,125300,14645407270,13860,13840,13860,13830,3027
|
|
20240426,125200,14603497290,13830,13850,13860,13830,1213
|
|
20240426,125100,14586707750,13860,13850,13860,13840,985
|
|
20240426,125000,14573066400,13860,13850,13860,13840,755
|
|
20240426,124900,14562610650,13840,13840,13850,13840,1206
|
|
20240426,124800,14545912230,13840,13850,13860,13840,1904
|
|
20240426,124700,14519541050,13850,13850,13860,13850,228
|
|
20240426,124600,14516382840,13860,13840,13860,13840,1617
|
|
20240426,124500,14493994540,13840,13860,13860,13840,901
|
|
20240426,124400,14481518960,13850,13850,13850,13840,1147
|
|
20240426,124300,14465639800,13850,13840,13860,13840,1018
|
|
20240426,124200,14451540690,13840,13850,13860,13840,739
|
|
20240426,124100,14441309070,13850,13860,13860,13840,1391
|
|
20240426,124000,14422047170,13850,13850,13860,13850,2353
|
|
20240426,123900,14389452980,13850,13850,13860,13840,942
|
|
20240426,123800,14376407630,13850,13850,13860,13850,1774
|
|
20240426,123700,14351835640,13850,13860,13870,13850,1444
|
|
20240426,123600,14331827630,13870,13870,13870,13850,2428
|
|
20240426,123500,14298181250,13860,13870,13870,13850,749
|
|
20240426,123400,14287800480,13860,13860,13870,13860,1119
|
|
20240426,123300,14272289690,13870,13860,13870,13860,754
|
|
20240426,123200,14261838630,13860,13850,13870,13850,1637
|
|
20240426,123100,14239152670,13860,13850,13860,13850,1217
|
|
20240426,123000,14222291410,13860,13850,13860,13850,1202
|
|
20240426,122900,14205641970,13850,13850,13850,13840,1716
|
|
20240426,122800,14181879390,13840,13840,13850,13840,698
|
|
20240426,122700,14172217630,13840,13840,13850,13840,1418
|
|
20240426,122600,14152586870,13840,13850,13850,13840,1251
|
|
20240426,122500,14135271670,13840,13840,13850,13840,1372
|
|
20240426,122400,14116280310,13840,13840,13850,13840,1073
|
|
20240426,122300,14101424850,13840,13840,13850,13840,1294
|
|
20240426,122200,14083514340,13850,13850,13850,13840,781
|
|
20240426,122100,14072702000,13840,13840,13850,13840,895
|
|
20240426,122000,14060314630,13840,13850,13850,13840,398
|
|
20240426,121900,14054805250,13850,13860,13860,13830,1498
|
|
20240426,121800,14034065980,13850,13840,13860,13830,1210
|
|
20240426,121700,14017314400,13840,13860,13860,13840,525
|
|
20240426,121600,14010042840,13850,13850,13850,13830,633
|
|
20240426,121500,14001280080,13850,13850,13860,13850,6879
|
|
20240426,121400,13905951970,13860,13830,13860,13830,5605
|
|
20240426,121300,13828312340,13840,13810,13840,13800,7463
|
|
20240426,121200,13725063330,13800,13810,13820,13800,1080
|
|
20240426,121100,13710150390,13820,13820,13820,13810,787
|
|
20240426,121000,13699274830,13830,13830,13830,13810,697
|
|
20240426,120900,13689645410,13820,13820,13830,13810,1129
|
|
20240426,120800,13674046220,13830,13830,13840,13810,2636
|
|
20240426,120700,13637597310,13820,13790,13830,13790,11841
|
|
20240426,120600,13474181860,13780,13780,13800,13780,917
|
|
20240426,120500,13461542040,13780,13800,13800,13780,878
|
|
20240426,120400,13449436200,13790,13790,13790,13780,1354
|
|
20240426,120300,13430771500,13790,13790,13790,13780,1498
|
|
20240426,120200,13410124430,13780,13780,13790,13780,1040
|
|
20240426,120100,13395787650,13780,13760,13790,13760,921
|
|
20240426,120000,13383107520,13760,13770,13780,13760,1681
|
|
20240426,115900,13359972540,13770,13770,13790,13760,986
|
|
20240426,115800,13346392480,13770,13770,13790,13770,1351
|
|
20240426,115700,13327782640,13780,13770,13780,13760,2288
|
|
20240426,115600,13296272680,13780,13770,13780,13770,964
|
|
20240426,115500,13282995670,13780,13770,13780,13770,766
|
|
20240426,115400,13272445500,13780,13760,13780,13760,1166
|
|
20240426,115300,13256395830,13760,13770,13780,13760,1721
|
|
20240426,115200,13232707220,13780,13770,13780,13750,1392
|
|
20240426,115100,13213551570,13760,13750,13780,13750,1395
|
|
20240426,115000,13194356790,13750,13760,13770,13750,1508
|
|
20240426,114900,13173615350,13770,13760,13780,13760,1030
|
|
20240426,114800,13159439580,13780,13760,13780,13750,1571
|
|
20240426,114700,13137827510,13750,13770,13770,13750,3104
|
|
20240426,114600,13095123380,13770,13770,13780,13760,5105
|
|
20240426,114500,13024864890,13780,13770,13780,13770,763
|
|
20240426,114400,13014355970,13780,13780,13780,13770,2823
|
|
20240426,114300,12975478940,13770,13770,13780,13770,1300
|
|
20240426,114200,12957571470,13770,13780,13780,13760,1313
|
|
20240426,114100,12939492370,13780,13780,13780,13770,1373
|
|
20240426,114000,12920582050,13770,13770,13780,13770,1330
|
|
20240426,113900,12902260110,13780,13780,13780,13770,873
|
|
20240426,113800,12890236080,13780,13780,13800,13770,1697
|
|
20240426,113700,12866849910,13780,13780,13790,13780,1324
|
|
20240426,113600,12848602440,13780,13780,13790,13780,603
|
|
20240426,113500,12840290460,13780,13770,13790,13770,2522
|
|
20240426,113400,12805544880,13780,13770,13780,13770,1934
|
|
20240426,113300,12778909220,13780,13780,13790,13770,1073
|
|
20240426,113200,12764126160,13770,13770,13790,13770,5100
|
|
20240426,113100,12693879920,13770,13790,13790,13770,1156
|
|
20240426,113000,12677957040,13790,13780,13790,13770,657
|
|
20240426,112900,12668904190,13780,13770,13790,13760,3026
|
|
20240426,112800,12627245860,13760,13760,13770,13760,2374
|
|
20240426,112700,12594578400,13770,13770,13780,13760,1756
|
|
20240426,112600,12570402540,13760,13770,13790,13760,2059
|
|
20240426,112500,12542039170,13770,13780,13780,13770,1832
|
|
20240426,112400,12516810170,13780,13770,13800,13770,2955
|
|
20240426,112300,12476075610,13780,13800,13800,13770,1596
|
|
20240426,112200,12454084390,13790,13770,13800,13770,2234
|
|
20240426,112100,12423301740,13770,13790,13800,13770,11396
|
|
20240426,112000,12266199660,13790,13810,13810,13790,5116
|
|
20240426,111900,12195616870,13810,13810,13820,13800,7216
|
|
20240426,111800,12096024640,13800,13850,13850,13800,28483
|
|
20240426,111700,11702247980,13860,13850,13860,13850,1842
|
|
20240426,111600,11676733070,13860,13860,13860,13850,2232
|
|
20240426,111500,11645815270,13860,13850,13860,13850,764
|
|
20240426,111400,11635230160,13850,13850,13860,13850,940
|
|
20240426,111300,11622210590,13860,13840,13860,13840,2989
|
|
20240426,111200,11580810450,13850,13850,13860,13840,2345
|
|
20240426,111100,11548338460,13840,13850,13860,13840,895
|
|
20240426,111000,11535942130,13850,13860,13860,13840,1951
|
|
20240426,110900,11508916250,13850,13850,13850,13840,1631
|
|
20240426,110800,11486335360,13850,13840,13860,13840,22401
|
|
20240426,110700,11176077010,13840,13840,13850,13840,962
|
|
20240426,110600,11162761370,13850,13850,13860,13850,3253
|
|
20240426,110500,11117703290,13850,13860,13860,13850,1427
|
|
20240426,110400,11097932280,13850,13840,13860,13840,918
|
|
20240426,110300,11085222790,13850,13850,13860,13840,693
|
|
20240426,110200,11075625170,13840,13840,13850,13840,1318
|
|
20240426,110100,11057374570,13840,13840,13850,13840,2356
|
|
20240426,110000,11024761130,13840,13840,13850,13840,656
|
|
20240426,105900,11015680710,13850,13840,13860,13840,1067
|
|
20240426,105800,11000907130,13840,13850,13850,13840,1617
|
|
20240426,105700,10978523320,13860,13840,13860,13840,890
|
|
20240426,105600,10966197290,13850,13870,13870,13840,42582
|
|
20240426,105500,10376133310,13860,13870,13870,13860,1478
|
|
20240426,105400,10355645560,13860,13870,13870,13860,6914
|
|
20240426,105300,10259809150,13860,13870,13870,13860,905
|
|
20240426,105200,10247263260,13860,13870,13870,13860,1123
|
|
20240426,105100,10231694000,13870,13870,13870,13860,1844
|
|
20240426,105000,10206129270,13870,13870,13870,13860,1647
|
|
20240426,104900,10183293020,13860,13860,13870,13860,3462
|
|
20240426,104800,10135294390,13870,13860,13870,13860,1468
|
|
20240426,104700,10114936630,13870,13860,13870,13860,2605
|
|
20240426,104600,10078812230,13860,13860,13870,13860,3692
|
|
20240426,104500,10027615010,13870,13860,13870,13860,1045
|
|
20240426,104400,10013126730,13860,13860,13870,13860,2287
|
|
20240426,104300,9981422490,13860,13860,13870,13860,1998
|
|
20240426,104200,9953721900,13860,13860,13870,13860,1288
|
|
20240426,104100,9935867270,13860,13860,13870,13860,2570
|
|
20240426,104000,9900244140,13870,13860,13870,13860,1996
|
|
20240426,103900,9872568010,13860,13860,13870,13860,1890
|
|
20240426,103800,9846368630,13860,13870,13870,13860,2116
|
|
20240426,103700,9817032660,13870,13860,13870,13860,2103
|
|
20240426,103600,9787870850,13860,13860,13870,13860,3470
|
|
20240426,103500,9739770180,13860,13870,13870,13860,1826
|
|
20240426,103400,9714452060,13870,13870,13870,13860,1022
|
|
20240426,103300,9700282050,13860,13870,13870,13860,5826
|
|
20240426,103200,9619487080,13870,13860,13870,13860,3523
|
|
20240426,103100,9570654190,13860,13860,13870,13860,3242
|
|
20240426,103000,9525715660,13870,13870,13870,13860,2697
|
|
20240426,102900,9488330430,13870,13860,13870,13860,1258
|
|
20240426,102800,9470886900,13870,13870,13870,13860,1082
|
|
20240426,102700,9455888510,13870,13860,13870,13860,1111
|
|
20240426,102600,9440485710,13870,13870,13880,13860,1625
|
|
20240426,102500,9417948170,13870,13870,13870,13860,735
|
|
20240426,102400,9407758310,13860,13860,13880,13860,2060
|
|
20240426,102300,9379195290,13860,13860,13880,13860,880
|
|
20240426,102200,9366989880,13870,13870,13870,13860,1490
|
|
20240426,102100,9346329680,13870,13870,13880,13860,2541
|
|
20240426,102000,9311083440,13880,13860,13880,13860,5687
|
|
20240426,101900,9232204410,13860,13860,13870,13860,4515
|
|
20240426,101800,9169622590,13870,13880,13880,13860,2673
|
|
20240426,101700,9132566900,13870,13870,13880,13860,4314
|
|
20240426,101600,9072743940,13870,13860,13870,13860,3660
|
|
20240426,101500,9022013080,13860,13860,13870,13860,1348
|
|
20240426,101400,9003326990,13860,13860,13870,13860,2743
|
|
20240426,101300,8965305660,13870,13860,13880,13860,3134
|
|
20240426,101200,8921851740,13870,13860,13870,13860,1896
|
|
20240426,101100,8895561890,13860,13880,13880,13860,1320
|
|
20240426,101000,8877253910,13880,13890,13900,13870,23730
|
|
20240426,100900,8547662260,13900,13900,13900,13890,2958
|
|
20240426,100800,8506570250,13900,13900,13900,13890,2419
|
|
20240426,100700,8472948940,13890,13900,13900,13890,6819
|
|
20240426,100600,8378176000,13900,13900,13900,13890,2258
|
|
20240426,100500,8346800490,13900,13910,13910,13900,1977
|
|
20240426,100400,8319318000,13900,13920,13920,13900,3937
|
|
20240426,100300,8264555580,13920,13920,13920,13910,2515
|
|
20240426,100200,8229566640,13920,13920,13920,13910,11848
|
|
20240426,100100,8064755190,13920,13920,13930,13910,6772
|
|
20240426,100000,7970527430,13920,13920,13930,13920,13093
|
|
20240426,095900,7788269750,13920,13910,13920,13910,5150
|
|
20240426,095800,7716619230,13920,13900,13920,13900,5245
|
|
20240426,095700,7643645760,13900,13900,13920,13900,11658
|
|
20240426,095600,7481490590,13910,13900,13910,13900,562
|
|
20240426,095500,7473676390,13910,13910,13910,13890,2511
|
|
20240426,095400,7438777560,13900,13890,13910,13890,9170
|
|
20240426,095300,7311310630,13900,13880,13900,13870,31899
|
|
20240426,095200,6868037580,13890,13890,13890,13880,2692
|
|
20240426,095100,6830665600,13890,13880,13890,13870,9413
|
|
20240426,095000,6699940630,13890,13890,13890,13870,10922
|
|
20240426,094900,6548326130,13890,13860,13890,13860,29252
|
|
20240426,094800,6142469250,13860,13860,13870,13850,4391
|
|
20240426,094700,6081614550,13860,13870,13870,13860,1344
|
|
20240426,094600,6062985100,13870,13860,13870,13850,16852
|
|
20240426,094500,5829413520,13850,13860,13860,13850,8053
|
|
20240426,094400,5717874330,13860,13840,13860,13830,22456
|
|
20240426,094300,5406873730,13850,13830,13850,13830,25391
|
|
20240426,094200,5055459560,13840,13830,13840,13830,3239
|
|
20240426,094100,5010661670,13840,13840,13840,13830,2885
|
|
20240426,094000,4970738970,13840,13840,13840,13830,3950
|
|
20240426,093900,4916106430,13840,13830,13840,13820,11136
|
|
20240426,093800,4762008190,13830,13830,13830,13820,1466
|
|
20240426,093700,4741742970,13830,13830,13830,13820,1074
|
|
20240426,093600,4726890910,13830,13830,13830,13820,5784
|
|
20240426,093500,4646911810,13820,13820,13830,13820,2440
|
|
20240426,093400,4613188350,13830,13820,13830,13820,2440
|
|
20240426,093300,4579452640,13830,13820,13830,13820,2458
|
|
20240426,093200,4545479840,13830,13820,13830,13820,1722
|
|
20240426,093100,4521676690,13820,13820,13830,13810,19174
|
|
20240426,093000,4256630070,13820,13810,13820,13810,2403
|
|
20240426,092900,4223430720,13820,13810,13820,13810,5993
|
|
20240426,092800,4140622660,13810,13800,13820,13800,5025
|
|
20240426,092700,4071227530,13800,13810,13820,13800,7117
|
|
20240426,092600,3972943180,13800,13810,13820,13800,7063
|
|
20240426,092500,3875371980,13800,13820,13820,13790,47542
|
|
20240426,092400,3219273100,13810,13800,13820,13800,4674
|
|
20240426,092300,3154700860,13810,13820,13820,13800,3136
|
|
20240426,092200,3111397510,13810,13810,13820,13800,4009
|
|
20240426,092100,3056049350,13810,13800,13820,13800,2896
|
|
20240426,092000,3016067640,13800,13830,13840,13800,3546
|
|
20240426,091900,2967069160,13830,13830,13840,13820,2591
|
|
20240426,091800,2931236810,13830,13830,13840,13810,19743
|
|
20240426,091700,2658186860,13830,13830,13840,13820,1952
|
|
20240426,091600,2631191630,13830,13820,13860,13820,20761
|
|
20240426,091500,2343886870,13830,13830,13830,13800,6464
|
|
20240426,091400,2254498520,13830,13810,13830,13790,3724
|
|
20240426,091300,2203075230,13820,13830,13840,13770,9981
|
|
20240426,091200,2065217330,13820,13770,13840,13770,47541
|
|
20240426,091100,1409330810,13770,13740,13780,13730,36990
|
|
20240426,091000,900315420,13740,13730,13750,13730,7498
|
|
20240426,090900,797292790,13730,13740,13760,13730,8048
|
|
20240426,090800,686700010,13750,13750,13750,13730,1292
|
|
20240426,090700,668941680,13740,13740,13760,13730,5377
|
|
20240426,090600,595029920,13750,13740,13750,13730,4268
|
|
20240426,090500,536383950,13730,13700,13740,13690,3898
|
|
20240426,090400,482970820,13700,13710,13720,13690,3881
|
|
20240426,090300,429762970,13710,13740,13750,13700,2733
|
|
20240426,090200,392258470,13760,13730,13760,13720,7174
|
|
20240426,090100,293635880,13730,13640,13740,13640,17336
|
|
20240426,090000,56243580,13640,13670,13670,13560,4118
|