599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185600,60776270550,14910,14910,14910,14910,170612
|
|
20240423,185500,60776270550,14910,14910,14910,14910,0
|
|
20240423,185400,60776270550,14910,14910,14910,14910,0
|
|
20240423,185300,60776270550,14910,14910,14910,14910,0
|
|
20240423,185200,60776270550,14910,14910,14910,14910,0
|
|
20240423,185100,60776270550,14910,14910,14910,14910,0
|
|
20240423,185000,60776270550,14910,14910,14910,14910,0
|
|
20240423,184900,60776270550,14910,14910,14910,14910,0
|
|
20240423,184800,60776270550,14910,14910,14910,14910,0
|
|
20240423,184700,60776270550,14910,14910,14910,14910,0
|
|
20240423,184600,60776270550,14910,14910,14910,14910,0
|
|
20240423,184500,60776270550,14910,14910,14910,14910,0
|
|
20240423,184400,60776270550,14910,14910,14910,14910,0
|
|
20240423,184300,60776270550,14910,14910,14910,14910,0
|
|
20240423,184200,60776270550,14910,14910,14910,14910,0
|
|
20240423,184100,60776270550,14910,14910,14910,14910,0
|
|
20240423,184000,60776270550,14910,14910,14910,14910,0
|
|
20240423,183900,60776270550,14910,14910,14910,14910,0
|
|
20240423,183800,60776270550,14910,14910,14910,14910,0
|
|
20240423,183700,60776270550,14910,14910,14910,14910,0
|
|
20240423,183600,60776270550,14910,14910,14910,14910,0
|
|
20240423,183500,60776270550,14910,14910,14910,14910,0
|
|
20240423,183400,60776270550,14910,14910,14910,14910,0
|
|
20240423,183300,60776270550,14910,14910,14910,14910,0
|
|
20240423,183200,60776270550,14910,14910,14910,14910,0
|
|
20240423,183100,60776270550,14910,14910,14910,14910,0
|
|
20240423,183000,60776270550,14910,14910,14910,14910,0
|
|
20240423,182900,60776270550,14910,14910,14910,14910,0
|
|
20240423,182800,60776270550,14910,14910,14910,14910,0
|
|
20240423,182700,60776270550,14910,14910,14910,14910,0
|
|
20240423,182600,60776270550,14910,14910,14910,14910,170612
|
|
20240423,182500,60776270550,14910,14910,14910,14910,0
|
|
20240423,182400,60776270550,14910,14910,14910,14910,0
|
|
20240423,182300,60776270550,14910,14910,14910,14910,0
|
|
20240423,182200,60776270550,14910,14910,14910,14910,0
|
|
20240423,182100,60776270550,14910,14910,14910,14910,0
|
|
20240423,182000,60776270550,14910,14910,14910,14910,0
|
|
20240423,181900,60776270550,14910,14910,14910,14910,0
|
|
20240423,181800,60776270550,14910,14910,14910,14910,0
|
|
20240423,181700,60776270550,14910,14910,14910,14910,0
|
|
20240423,181600,60776270550,14910,14910,14910,14910,0
|
|
20240423,181500,60776270550,14910,14910,14910,14910,0
|
|
20240423,181400,60776270550,14910,14910,14910,14910,0
|
|
20240423,181300,60776270550,14910,14910,14910,14910,0
|
|
20240423,181200,60776270550,14910,14910,14910,14910,0
|
|
20240423,181100,60776270550,14910,14910,14910,14910,0
|
|
20240423,181000,60776270550,14910,14910,14910,14910,0
|
|
20240423,180900,60776270550,14910,14910,14910,14910,0
|
|
20240423,180800,60776270550,14910,14910,14910,14910,0
|
|
20240423,180700,60776270550,14910,14910,14910,14910,0
|
|
20240423,180600,60776270550,14910,14910,14910,14910,0
|
|
20240423,180500,60776270550,14910,14910,14910,14910,0
|
|
20240423,180400,60776270550,14910,14910,14910,14910,0
|
|
20240423,180300,60776270550,14910,14910,14910,14910,0
|
|
20240423,180200,60776270550,14910,14910,14910,14910,0
|
|
20240423,180100,60776270550,14910,14910,14910,14910,0
|
|
20240423,180000,60776270550,14910,14910,14910,14910,0
|
|
20240423,175900,60776270550,14910,14910,14910,14910,0
|
|
20240423,175800,60776270550,14910,14910,14910,14910,0
|
|
20240423,175700,60776270550,14910,14910,14910,14910,0
|
|
20240423,175600,60776270550,14910,14910,14910,14910,170612
|
|
20240423,175500,60776270550,14910,14910,14910,14910,0
|
|
20240423,175400,60776270550,14910,14910,14910,14910,0
|
|
20240423,175300,60776270550,14910,14910,14910,14910,0
|
|
20240423,175200,60776270550,14910,14910,14910,14910,0
|
|
20240423,175100,60776270550,14910,14910,14910,14910,0
|
|
20240423,175000,60776270550,14910,14910,14910,14910,0
|
|
20240423,174900,60776270550,14910,14910,14910,14910,0
|
|
20240423,174800,60776270550,14910,14910,14910,14910,0
|
|
20240423,174700,60776270550,14910,14910,14910,14910,0
|
|
20240423,174600,60776270550,14910,14910,14910,14910,0
|
|
20240423,174500,60776270550,14910,14910,14910,14910,0
|
|
20240423,174400,60776270550,14910,14910,14910,14910,0
|
|
20240423,174300,60776270550,14910,14910,14910,14910,0
|
|
20240423,174200,60776270550,14910,14910,14910,14910,0
|
|
20240423,174100,60776270550,14910,14910,14910,14910,0
|
|
20240423,174000,60776270550,14910,14910,14910,14910,0
|
|
20240423,173900,60776270550,14910,14910,14910,14910,0
|
|
20240423,173800,60776270550,14910,14910,14910,14910,0
|
|
20240423,173700,60776270550,14910,14910,14910,14910,0
|
|
20240423,173600,60776270550,14910,14910,14910,14910,0
|
|
20240423,173500,60776270550,14910,14910,14910,14910,0
|
|
20240423,173400,60776270550,14910,14910,14910,14910,0
|
|
20240423,173300,60776270550,14910,14910,14910,14910,0
|
|
20240423,173200,60776270550,14910,14910,14910,14910,0
|
|
20240423,173100,60776270550,14910,14910,14910,14910,0
|
|
20240423,173000,60776270550,14910,14910,14910,14910,0
|
|
20240423,172900,60776270550,14910,14910,14910,14910,0
|
|
20240423,172800,60776270550,14910,14910,14910,14910,0
|
|
20240423,172700,60776270550,14910,14910,14910,14910,0
|
|
20240423,172600,60776270550,14910,14910,14910,14910,170612
|
|
20240423,172500,60776270550,14910,14910,14910,14910,0
|
|
20240423,172400,60776270550,14910,14910,14910,14910,0
|
|
20240423,172300,60776270550,14910,14910,14910,14910,0
|
|
20240423,172200,60776270550,14910,14910,14910,14910,0
|
|
20240423,172100,60776270550,14910,14910,14910,14910,0
|
|
20240423,172000,60776270550,14910,14910,14910,14910,0
|
|
20240423,171900,60776270550,14910,14910,14910,14910,0
|
|
20240423,171800,60776270550,14910,14910,14910,14910,0
|
|
20240423,171700,60776270550,14910,14910,14910,14910,0
|
|
20240423,171600,60776270550,14910,14910,14910,14910,0
|
|
20240423,171500,60776270550,14910,14910,14910,14910,0
|
|
20240423,171400,60776270550,14910,14910,14910,14910,0
|
|
20240423,171300,60776270550,14910,14910,14910,14910,0
|
|
20240423,171200,60776270550,14910,14910,14910,14910,0
|
|
20240423,171100,60776270550,14910,14910,14910,14910,0
|
|
20240423,171000,60776270550,14910,14910,14910,14910,0
|
|
20240423,170900,60776270550,14910,14910,14910,14910,0
|
|
20240423,170800,60776270550,14910,14910,14910,14910,0
|
|
20240423,170700,60776270550,14910,14910,14910,14910,0
|
|
20240423,170600,60776270550,14910,14910,14910,14910,0
|
|
20240423,170500,60776270550,14910,14910,14910,14910,0
|
|
20240423,170400,60776270550,14910,14910,14910,14910,0
|
|
20240423,170300,60776270550,14910,14910,14910,14910,0
|
|
20240423,170200,60776270550,14910,14910,14910,14910,0
|
|
20240423,170100,60776270550,14910,14910,14910,14910,0
|
|
20240423,170000,60776270550,14910,14910,14910,14910,0
|
|
20240423,165900,60776270550,14910,14910,14910,14910,0
|
|
20240423,165800,60776270550,14910,14910,14910,14910,0
|
|
20240423,165700,60776270550,14910,14910,14910,14910,0
|
|
20240423,165600,60776270550,14910,14910,14910,14910,170612
|
|
20240423,165500,60776270550,14910,14910,14910,14910,0
|
|
20240423,165400,60776270550,14910,14910,14910,14910,0
|
|
20240423,165300,60776270550,14910,14910,14910,14910,0
|
|
20240423,165200,60776270550,14910,14910,14910,14910,0
|
|
20240423,165100,60776270550,14910,14910,14910,14910,0
|
|
20240423,165000,60776270550,14910,14910,14910,14910,0
|
|
20240423,164900,60776270550,14910,14910,14910,14910,0
|
|
20240423,164800,60776270550,14910,14910,14910,14910,0
|
|
20240423,164700,60776270550,14910,14910,14910,14910,0
|
|
20240423,164600,60776270550,14910,14910,14910,14910,0
|
|
20240423,164500,60776270550,14910,14910,14910,14910,0
|
|
20240423,164400,60776270550,14910,14910,14910,14910,0
|
|
20240423,164300,60776270550,14910,14910,14910,14910,0
|
|
20240423,164200,60776270550,14910,14910,14910,14910,0
|
|
20240423,164100,60776270550,14910,14910,14910,14910,0
|
|
20240423,164000,60776270550,14910,14910,14910,14910,0
|
|
20240423,163900,60776270550,14910,14910,14910,14910,0
|
|
20240423,163800,60776270550,14910,14910,14910,14910,0
|
|
20240423,163700,60776270550,14910,14910,14910,14910,0
|
|
20240423,163600,60776270550,14910,14910,14910,14910,0
|
|
20240423,163500,60776270550,14910,14910,14910,14910,0
|
|
20240423,163400,60776270550,14910,14910,14910,14910,0
|
|
20240423,163300,60776270550,14910,14910,14910,14910,0
|
|
20240423,163200,60776270550,14910,14910,14910,14910,0
|
|
20240423,163100,60776270550,14910,14910,14910,14910,0
|
|
20240423,163000,60776270550,14910,14910,14910,14910,0
|
|
20240423,162900,60776270550,14910,14910,14910,14910,0
|
|
20240423,162800,60776270550,14910,14910,14910,14910,0
|
|
20240423,162700,60776270550,14910,14910,14910,14910,0
|
|
20240423,162600,60776270550,14910,14910,14910,14910,170612
|
|
20240423,162500,60776270550,14910,14910,14910,14910,0
|
|
20240423,162400,60776270550,14910,14910,14910,14910,0
|
|
20240423,162300,60776270550,14910,14910,14910,14910,0
|
|
20240423,162200,60776270550,14910,14910,14910,14910,0
|
|
20240423,162100,60776270550,14910,14910,14910,14910,0
|
|
20240423,162000,60776270550,14910,14910,14910,14910,0
|
|
20240423,161900,60776270550,14910,14910,14910,14910,0
|
|
20240423,161800,60776270550,14910,14910,14910,14910,0
|
|
20240423,161700,60776270550,14910,14910,14910,14910,0
|
|
20240423,161600,60776270550,14910,14910,14910,14910,0
|
|
20240423,161500,60776270550,14910,14910,14910,14910,0
|
|
20240423,161400,60776270550,14910,14910,14910,14910,0
|
|
20240423,161300,60776270550,14910,14910,14910,14910,0
|
|
20240423,161200,60776270550,14910,14910,14910,14910,0
|
|
20240423,161100,60776270550,14910,14910,14910,14910,0
|
|
20240423,161000,60776270550,14910,14910,14910,14910,0
|
|
20240423,160900,60776270550,14910,14910,14910,14910,0
|
|
20240423,160800,60776270550,14910,14910,14910,14910,0
|
|
20240423,160700,60776270550,14910,14910,14910,14910,0
|
|
20240423,160600,60776270550,14910,14910,14910,14910,0
|
|
20240423,160500,60776270550,14910,14910,14910,14910,0
|
|
20240423,160400,60776270550,14910,14910,14910,14910,0
|
|
20240423,160300,60776270550,14910,14910,14910,14910,0
|
|
20240423,160200,60776270550,14910,14910,14910,14910,0
|
|
20240423,160100,60776270550,14910,14910,14910,14910,0
|
|
20240423,160000,60776270550,14910,14910,14910,14910,0
|
|
20240423,155900,60776270550,14910,14910,14910,14910,0
|
|
20240423,155800,60776270550,14910,14910,14910,14910,0
|
|
20240423,155700,60776270550,14910,14910,14910,14910,0
|
|
20240423,155600,60776270550,14910,14910,14910,14910,170612
|
|
20240423,155500,60776270550,14910,14910,14910,14910,0
|
|
20240423,155400,60776270550,14910,14910,14910,14910,0
|
|
20240423,155300,60776270550,14910,14910,14910,14910,0
|
|
20240423,155200,60776270550,14910,14910,14910,14910,0
|
|
20240423,155100,60776270550,14910,14910,14910,14910,0
|
|
20240423,155000,60776270550,14910,14910,14910,14910,0
|
|
20240423,154900,60776270550,14910,14910,14910,14910,0
|
|
20240423,154800,60776270550,14910,14910,14910,14910,0
|
|
20240423,154700,60776270550,14910,14910,14910,14910,0
|
|
20240423,154600,60776270550,14910,14910,14910,14910,0
|
|
20240423,154500,60776270550,14910,14910,14910,14910,0
|
|
20240423,154400,60776270550,14910,14910,14910,14910,0
|
|
20240423,154300,60776270550,14910,14910,14910,14910,0
|
|
20240423,154200,60776270550,14910,14910,14910,14910,0
|
|
20240423,154100,60776270550,14910,14910,14910,14910,0
|
|
20240423,154000,60776270550,14910,14910,14910,14910,0
|
|
20240423,153900,60776270550,14910,14910,14910,14910,0
|
|
20240423,153800,60776270550,14910,14910,14910,14910,0
|
|
20240423,153700,60776270550,14910,14910,14910,14910,0
|
|
20240423,153600,60776270550,14910,14910,14910,14910,0
|
|
20240423,153500,60776270550,14910,14910,14910,14910,0
|
|
20240423,153400,60776270550,14910,14910,14910,14910,0
|
|
20240423,153300,60776270550,14910,14910,14910,14910,0
|
|
20240423,153200,60776270550,14910,14910,14910,14910,0
|
|
20240423,153100,60776270550,14910,14910,14910,14910,0
|
|
20240423,153000,60776270550,14910,14910,14910,14910,170612
|
|
20240423,152900,58232445630,14950,14950,14950,14950,0
|
|
20240423,152800,58232445630,14950,14950,14950,14950,0
|
|
20240423,152700,58232445630,14950,14950,14950,14950,0
|
|
20240423,152600,58232445630,14950,14950,14950,14950,0
|
|
20240423,152500,58232445630,14950,14950,14950,14950,0
|
|
20240423,152400,58232445630,14950,14950,14950,14950,0
|
|
20240423,152300,58232445630,14950,14950,14950,14950,0
|
|
20240423,152200,58232445630,14950,14950,14950,14950,0
|
|
20240423,152100,58232445630,14950,14950,14950,14950,0
|
|
20240423,152000,58232445630,14950,14950,14950,14950,0
|
|
20240423,151900,58232445630,14950,14940,14960,14930,6987
|
|
20240423,151800,58127996610,14940,14930,14940,14930,24853
|
|
20240423,151700,57756847470,14930,14930,14940,14930,12411
|
|
20240423,151600,57571522050,14930,14940,14950,14930,11347
|
|
20240423,151500,57401998620,14940,14950,14950,14940,14604
|
|
20240423,151400,57183780150,14950,14950,14960,14940,8957
|
|
20240423,151300,57049842990,14950,14950,14950,14940,11675
|
|
20240423,151200,56875371420,14940,14940,14960,14940,11113
|
|
20240423,151100,56709308540,14950,14960,14960,14940,15798
|
|
20240423,151000,56473140480,14950,14970,14970,14950,8374
|
|
20240423,150900,56347861340,14960,14960,14990,14960,8214
|
|
20240423,150800,56224898280,14960,15000,15000,14960,7763
|
|
20240423,150700,56108658610,14990,14980,14990,14960,14558
|
|
20240423,150600,55890628730,14970,14950,14970,14940,17385
|
|
20240423,150500,55630673540,14960,14950,14970,14950,12993
|
|
20240423,150400,55436339930,14950,14960,14990,14950,10372
|
|
20240423,150300,55281096820,14960,14960,14990,14950,9465
|
|
20240423,150200,55139453780,14960,14960,14960,14950,9185
|
|
20240423,150100,55002099340,14970,14970,14970,14950,7322
|
|
20240423,150000,54892544080,14970,14950,14990,14950,13073
|
|
20240423,145900,54696981580,14960,14960,14970,14950,6186
|
|
20240423,145800,54604449530,14970,14970,14980,14960,9916
|
|
20240423,145700,54456058440,14980,14960,14990,14960,7011
|
|
20240423,145600,54351092190,14970,14970,14980,14960,8917
|
|
20240423,145500,54217668200,14970,14970,14980,14960,7145
|
|
20240423,145400,54110737340,14970,14970,14990,14960,9220
|
|
20240423,145300,53972651140,14970,14960,14980,14950,12775
|
|
20240423,145200,53781516850,14960,14960,14970,14940,9814
|
|
20240423,145100,53634763780,14950,14950,14960,14940,11762
|
|
20240423,145000,53458968610,14940,14950,14960,14940,5396
|
|
20240423,144900,53378311250,14950,14960,14960,14940,15568
|
|
20240423,144800,53145579170,14960,14960,14960,14950,10405
|
|
20240423,144700,52990006070,14950,14970,14970,14950,15590
|
|
20240423,144600,52756840740,14960,14980,14980,14960,5845
|
|
20240423,144500,52669340740,14980,14990,15000,14970,5747
|
|
20240423,144400,52583246280,14990,15000,15000,14980,5091
|
|
20240423,144300,52506937940,15000,15000,15010,14980,4161
|
|
20240423,144200,52444566430,15000,14970,15010,14970,9342
|
|
20240423,144100,52304591980,14960,14970,14980,14960,5958
|
|
20240423,144000,52215407140,14970,14960,14980,14960,6248
|
|
20240423,143900,52121890160,14970,14970,14980,14960,6713
|
|
20240423,143800,52021394270,14970,14970,14980,14960,3802
|
|
20240423,143700,51964489960,14970,14970,14970,14960,5242
|
|
20240423,143600,51886050140,14970,14960,14970,14960,6499
|
|
20240423,143500,51788809800,14970,14970,14970,14960,8638
|
|
20240423,143400,51659569710,14960,14960,14970,14960,6264
|
|
20240423,143300,51565817170,14970,14970,14980,14960,5307
|
|
20240423,143200,51486365410,14970,14970,14990,14970,7301
|
|
20240423,143100,51377033050,14970,14970,14980,14970,3754
|
|
20240423,143000,51320832820,14970,14970,14980,14960,8708
|
|
20240423,142900,51190468530,14970,14980,14990,14970,11700
|
|
20240423,142800,51015259490,14980,15000,15010,14980,18175
|
|
20240423,142700,50742664840,15010,15010,15020,15000,3690
|
|
20240423,142600,50687290670,15020,15020,15030,15010,3692
|
|
20240423,142500,50631837110,15030,15030,15040,15020,7791
|
|
20240423,142400,50514790920,15030,15020,15040,15020,8508
|
|
20240423,142300,50386942460,15030,15010,15030,15000,7434
|
|
20240423,142200,50275288620,15020,15010,15020,15000,4651
|
|
20240423,142100,50205475720,15010,15010,15020,15010,7620
|
|
20240423,142000,50091082720,15010,15020,15020,15000,6504
|
|
20240423,141900,49993450100,15010,15000,15020,15000,4811
|
|
20240423,141800,49921253690,15000,15010,15030,15000,5498
|
|
20240423,141700,49838715660,15010,15020,15030,15010,4370
|
|
20240423,141600,49773074440,15020,15030,15050,15020,5730
|
|
20240423,141500,49686965660,15040,15030,15050,15030,5747
|
|
20240423,141400,49600549800,15040,15040,15040,15030,4725
|
|
20240423,141300,49529519060,15030,15030,15050,15030,6601
|
|
20240423,141200,49430262680,15040,15030,15060,15020,5002
|
|
20240423,141100,49355036520,15060,15060,15060,15030,7020
|
|
20240423,141000,49249433050,15050,15040,15050,15040,5396
|
|
20240423,140900,49168261840,15050,15010,15050,15000,8264
|
|
20240423,140800,49044055330,15000,15010,15020,15000,4186
|
|
20240423,140700,48981231430,15010,15010,15030,14990,9389
|
|
20240423,140600,48840288730,15000,14980,15010,14980,8763
|
|
20240423,140500,48708879610,14980,14970,14990,14970,10291
|
|
20240423,140400,48554733890,14960,14960,14970,14960,4846
|
|
20240423,140300,48482228140,14960,14960,14970,14950,6392
|
|
20240423,140200,48386609170,14960,14970,14990,14940,47508
|
|
20240423,140100,47676200410,14970,14990,14990,14960,15803
|
|
20240423,140000,47439549570,14990,14980,15000,14980,6449
|
|
20240423,135900,47342897920,14980,14980,14990,14980,4896
|
|
20240423,135800,47269544270,14990,14980,14990,14980,9695
|
|
20240423,135700,47124297000,14980,15000,15000,14980,7417
|
|
20240423,135600,47013112870,15000,14990,15000,14990,7708
|
|
20240423,135500,46897553560,14990,15000,15010,14990,8218
|
|
20240423,135400,46774305570,15000,15000,15020,15000,2975
|
|
20240423,135300,46729666540,15020,15020,15030,15000,25666
|
|
20240423,135200,46344411480,15020,15020,15030,15020,3617
|
|
20240423,135100,46290081670,15030,15030,15030,15020,3928
|
|
20240423,135000,46231061510,15040,15030,15040,15020,6118
|
|
20240423,134900,46139082340,15030,15030,15040,15030,2775
|
|
20240423,134800,46097371880,15030,15040,15050,15030,5372
|
|
20240423,134700,46016596060,15030,15030,15040,15030,5068
|
|
20240423,134600,45940407880,15040,15020,15040,15020,4050
|
|
20240423,134500,45879543810,15020,15030,15040,15020,6238
|
|
20240423,134400,45785798460,15020,15030,15040,15020,4645
|
|
20240423,134300,45715995110,15020,15060,15060,15020,11551
|
|
20240423,134200,45542265520,15060,15070,15080,15060,5205
|
|
20240423,134100,45463849200,15070,15080,15090,15070,6337
|
|
20240423,134000,45368294900,15080,15110,15110,15070,13605
|
|
20240423,133900,45162962840,15100,15100,15110,15080,5059
|
|
20240423,133800,45086573990,15090,15100,15100,15080,5756
|
|
20240423,133700,44999686090,15110,15120,15130,15100,4777
|
|
20240423,133600,44927485170,15120,15150,15160,15110,18203
|
|
20240423,133500,44651936970,15160,15080,15170,15080,22858
|
|
20240423,133400,44306011920,15080,15080,15090,15070,7898
|
|
20240423,133300,44186939890,15080,15050,15100,15040,13512
|
|
20240423,133200,43983291530,15050,15040,15060,15040,3360
|
|
20240423,133100,43932734980,15050,15050,15060,15040,5578
|
|
20240423,133000,43848777200,15050,15020,15060,15010,10865
|
|
20240423,132900,43685370830,15010,15020,15030,15010,4034
|
|
20240423,132800,43624790210,15030,15020,15030,15020,3644
|
|
20240423,132700,43570050530,15020,15020,15030,15010,4506
|
|
20240423,132600,43502398610,15010,15020,15020,15010,6302
|
|
20240423,132500,43407790800,15020,15010,15020,15010,6310
|
|
20240423,132400,43313043390,15010,15010,15020,15000,5452
|
|
20240423,132300,43231224450,15000,15010,15020,15000,8823
|
|
20240423,132200,43098804200,15010,15020,15020,15000,5091
|
|
20240423,132100,43022402210,15010,15020,15020,15010,6984
|
|
20240423,132000,42917556580,15020,15010,15020,15010,3140
|
|
20240423,131900,42870420220,15020,15010,15030,15010,4049
|
|
20240423,131800,42809606450,15010,15030,15030,15010,5069
|
|
20240423,131700,42733459010,15020,15030,15040,15020,4938
|
|
20240423,131600,42659236730,15030,15030,15040,15030,4376
|
|
20240423,131500,42593459070,15030,15040,15040,15030,4610
|
|
20240423,131400,42524154170,15030,15030,15030,15010,5406
|
|
20240423,131300,42442936800,15020,15010,15040,15010,7561
|
|
20240423,131200,42329317820,15020,15020,15020,15010,6714
|
|
20240423,131100,42228490720,15020,15030,15030,15010,4845
|
|
20240423,131000,42155733250,15020,15030,15030,15020,6518
|
|
20240423,130900,42057795850,15020,15030,15040,15020,4627
|
|
20240423,130800,41988258960,15030,15010,15030,15010,5530
|
|
20240423,130700,41905178310,15020,14990,15020,14990,8391
|
|
20240423,130600,41779286700,14990,14970,14990,14970,11537
|
|
20240423,130500,41606408490,14970,14970,14980,14960,7057
|
|
20240423,130400,41500775720,14970,14970,14970,14960,3229
|
|
20240423,130300,41452467860,14970,14960,14970,14960,5336
|
|
20240423,130200,41372634410,14970,14960,14970,14950,8145
|
|
20240423,130100,41250782700,14950,14960,14970,14950,5789
|
|
20240423,130000,41164198480,14960,14970,14970,14950,5369
|
|
20240423,125900,41083878920,14970,14960,14970,14950,3464
|
|
20240423,125800,41032055850,14960,14960,14970,14960,4449
|
|
20240423,125700,40965494350,14960,14970,14980,14960,6358
|
|
20240423,125600,40870353750,14970,14970,14970,14960,5682
|
|
20240423,125500,40785314510,14970,14980,14980,14960,7067
|
|
20240423,125400,40679517470,14970,14980,14990,14970,6057
|
|
20240423,125300,40588811080,14970,14980,14980,14970,6044
|
|
20240423,125200,40498299970,14980,14970,14980,14960,2357
|
|
20240423,125100,40463018150,14970,14970,14980,14960,5588
|
|
20240423,125000,40379374540,14970,15000,15000,14950,22388
|
|
20240423,124900,40044129990,14990,15000,15000,14990,3962
|
|
20240423,124800,39984735330,15000,14990,15000,14990,3104
|
|
20240423,124700,39938191960,14990,14990,15000,14980,7831
|
|
20240423,124600,39820805440,14990,14990,15000,14980,5877
|
|
20240423,124500,39732721470,14990,15000,15000,14980,6978
|
|
20240423,124400,39628118470,15000,14990,15000,14970,7996
|
|
20240423,124300,39508314170,14990,14980,14990,14970,8788
|
|
20240423,124200,39376728260,14980,14980,14990,14970,5249
|
|
20240423,124100,39298101920,14970,14970,14990,14970,4638
|
|
20240423,124000,39228625500,14980,14970,14980,14960,5937
|
|
20240423,123900,39139756320,14960,14950,14970,14950,4334
|
|
20240423,123800,39074921450,14960,14970,14970,14950,4697
|
|
20240423,123700,39004661710,14960,14950,14970,14950,7898
|
|
20240423,123600,38886520610,14950,14960,14960,14950,4166
|
|
20240423,123500,38824229050,14950,14960,14960,14940,16902
|
|
20240423,123400,38571533680,14960,14960,14970,14950,5082
|
|
20240423,123300,38495505740,14960,14950,14970,14940,6858
|
|
20240423,123200,38392987690,14950,14970,14980,14940,10692
|
|
20240423,123100,38233117650,14980,14990,15010,14970,5735
|
|
20240423,123000,38147227160,14990,15000,15010,14960,19375
|
|
20240423,122900,37856705060,15010,15010,15030,14990,8109
|
|
20240423,122800,37735002330,15010,15000,15010,14990,8703
|
|
20240423,122700,37604425510,15000,15000,15010,14990,4122
|
|
20240423,122600,37542610640,14990,15000,15010,14990,8648
|
|
20240423,122500,37412892810,15000,14990,15000,14980,8586
|
|
20240423,122400,37284233250,14990,14980,15000,14970,9177
|
|
20240423,122300,37146657390,14980,14970,14980,14960,7225
|
|
20240423,122200,37038493120,14970,14960,14970,14960,8984
|
|
20240423,122100,36904087150,14960,14960,14960,14950,3377
|
|
20240423,122000,36853583240,14960,14970,14970,14940,12422
|
|
20240423,121900,36667864920,14970,14960,14980,14960,4490
|
|
20240423,121800,36600648240,14970,15010,15010,14960,19577
|
|
20240423,121700,36307277500,15010,15010,15020,15000,7123
|
|
20240423,121600,36200367200,15000,15020,15020,15000,3755
|
|
20240423,121500,36144010670,15020,15030,15030,15000,8623
|
|
20240423,121400,36014525190,15050,15000,15050,14990,16733
|
|
20240423,121300,35763147660,14990,14960,15000,14960,9977
|
|
20240423,121200,35613703550,14960,14960,14980,14950,10732
|
|
20240423,121100,35453161130,14960,14940,14970,14940,5507
|
|
20240423,121000,35370820500,14950,14920,14950,14910,6383
|
|
20240423,120900,35275544090,14920,14920,14920,14910,13030
|
|
20240423,120800,35081231320,14910,14940,14950,14910,12397
|
|
20240423,120700,34896245360,14950,14970,14980,14920,21951
|
|
20240423,120600,34568232410,14980,14960,14980,14950,7511
|
|
20240423,120500,34455831810,14960,14940,14960,14930,10239
|
|
20240423,120400,34302879810,14930,14990,14990,14930,68570
|
|
20240423,120300,33276697640,14990,15000,15000,14980,8166
|
|
20240423,120200,33154326010,15000,14990,15000,14980,15365
|
|
20240423,120100,32924000270,14990,15000,15000,14990,14421
|
|
20240423,120000,32707789120,15000,15040,15040,14990,48976
|
|
20240423,115900,31972563650,15040,15050,15050,15030,14362
|
|
20240423,115800,31756551660,15060,15050,15060,15050,4393
|
|
20240423,115700,31690431720,15050,15060,15070,15050,5168
|
|
20240423,115600,31612625520,15060,15050,15070,15050,4659
|
|
20240423,115500,31542483460,15050,15060,15070,15050,5305
|
|
20240423,115400,31462583140,15070,15040,15070,15040,14505
|
|
20240423,115300,31244207560,15050,15040,15050,15040,4559
|
|
20240423,115200,31175630710,15040,15050,15050,15030,10537
|
|
20240423,115100,31017144230,15050,15070,15070,15040,27401
|
|
20240423,115000,30604558910,15060,15110,15110,15050,32454
|
|
20240423,114900,30115320900,15110,15110,15110,15100,8241
|
|
20240423,114800,29990837300,15110,15110,15120,15100,5440
|
|
20240423,114700,29908643980,15100,15120,15120,15100,30265
|
|
20240423,114600,29451495660,15120,15130,15140,15120,13460
|
|
20240423,114500,29247916440,15140,15140,15150,15130,10303
|
|
20240423,114400,29091989400,15130,15160,15170,15130,10211
|
|
20240423,114300,28937348030,15160,15160,15170,15150,11269
|
|
20240423,114200,28766497830,15170,15160,15170,15160,2117
|
|
20240423,114100,28734402480,15150,15160,15170,15150,9498
|
|
20240423,114000,28590466030,15160,15160,15170,15150,6953
|
|
20240423,113900,28485057930,15150,15140,15160,15140,4853
|
|
20240423,113800,28411541110,15140,15150,15150,15140,6465
|
|
20240423,113700,28313644630,15150,15160,15160,15130,35916
|
|
20240423,113600,27769794370,15160,15170,15170,15150,8382
|
|
20240423,113500,27642770410,15170,15180,15180,15160,20671
|
|
20240423,113400,27329246340,15190,15190,15190,15170,12721
|
|
20240423,113300,27136128480,15190,15190,15190,15180,10817
|
|
20240423,113200,26971899330,15190,15200,15200,15180,8206
|
|
20240423,113100,26847261630,15180,15200,15200,15180,6178
|
|
20240423,113000,26753419920,15190,15200,15210,15190,9602
|
|
20240423,112900,26607500540,15200,15210,15220,15200,21641
|
|
20240423,112800,26278495910,15210,15220,15220,15210,4192
|
|
20240423,112700,26214724850,15220,15220,15230,15210,8559
|
|
20240423,112600,26084477170,15220,15230,15230,15220,6172
|
|
20240423,112500,25990525720,15220,15230,15230,15220,4164
|
|
20240423,112400,25927138690,15230,15240,15240,15220,7668
|
|
20240423,112300,25810362640,15230,15230,15240,15220,3898
|
|
20240423,112200,25751005370,15230,15230,15230,15220,3687
|
|
20240423,112100,25694872800,15230,15240,15250,15230,21030
|
|
20240423,112000,25374512010,15250,15270,15270,15240,25707
|
|
20240423,111900,24982457720,15260,15280,15280,15260,7487
|
|
20240423,111800,24868172380,15280,15280,15280,15270,5396
|
|
20240423,111700,24785747920,15280,15280,15280,15270,3299
|
|
20240423,111600,24735361510,15280,15280,15290,15270,5777
|
|
20240423,111500,24647088230,15280,15280,15280,15260,13943
|
|
20240423,111400,24434195820,15280,15300,15300,15270,17119
|
|
20240423,111300,24172531100,15290,15290,15300,15280,5526
|
|
20240423,111200,24088046360,15290,15300,15300,15280,7478
|
|
20240423,111100,23973705730,15300,15300,15300,15290,3246
|
|
20240423,111000,23924046100,15300,15290,15300,15280,4560
|
|
20240423,110900,23854297270,15300,15290,15300,15280,6207
|
|
20240423,110800,23759423630,15290,15300,15310,15290,2587
|
|
20240423,110700,23719856830,15290,15310,15310,15290,2749
|
|
20240423,110600,23677792440,15310,15320,15320,15300,4276
|
|
20240423,110500,23612329350,15310,15300,15320,15300,11020
|
|
20240423,110400,23443592010,15310,15280,15310,15270,8073
|
|
20240423,110300,23320174650,15280,15280,15280,15270,6176
|
|
20240423,110200,23225846450,15280,15270,15290,15270,6822
|
|
20240423,110100,23121637570,15270,15280,15290,15270,5701
|
|
20240423,110000,23034539790,15290,15290,15300,15280,5848
|
|
20240423,105900,22945146800,15290,15290,15300,15280,8263
|
|
20240423,105800,22818829820,15290,15300,15310,15290,4081
|
|
20240423,105700,22756397400,15310,15300,15320,15290,10423
|
|
20240423,105600,22596840210,15300,15310,15320,15290,19329
|
|
20240423,105500,22301042890,15310,15320,15320,15300,7268
|
|
20240423,105400,22189760380,15320,15330,15330,15310,18068
|
|
20240423,105300,21913098960,15320,15320,15340,15310,11687
|
|
20240423,105200,21734070900,15320,15330,15330,15310,8586
|
|
20240423,105100,21602536710,15320,15320,15330,15310,13714
|
|
20240423,105000,21392451210,15330,15340,15340,15320,10188
|
|
20240423,104900,21236262370,15340,15360,15360,15340,8822
|
|
20240423,104800,21100884290,15360,15370,15370,15350,10624
|
|
20240423,104700,20937748250,15370,15380,15380,15360,10135
|
|
20240423,104600,20781977290,15380,15370,15380,15370,2854
|
|
20240423,104500,20738099850,15380,15370,15380,15360,6113
|
|
20240423,104400,20644145770,15370,15380,15380,15360,6083
|
|
20240423,104300,20550641340,15380,15420,15420,15370,63010
|
|
20240423,104200,19580504360,15410,15420,15420,15400,8205
|
|
20240423,104100,19454069950,15410,15410,15420,15410,3863
|
|
20240423,104000,19394533890,15420,15410,15440,15410,3985
|
|
20240423,103900,19333084590,15410,15430,15430,15410,8593
|
|
20240423,103800,19200588650,15430,15430,15430,15420,3101
|
|
20240423,103700,19152763730,15430,15420,15430,15410,5481
|
|
20240423,103600,19068250950,15420,15410,15420,15400,2332
|
|
20240423,103500,19032310600,15410,15430,15430,15400,22484
|
|
20240423,103400,18685819400,15430,15430,15440,15420,6400
|
|
20240423,103300,18587065640,15420,15430,15430,15420,4843
|
|
20240423,103200,18512370770,15430,15430,15440,15420,5357
|
|
20240423,103100,18429720080,15430,15420,15440,15410,18160
|
|
20240423,103000,18149676020,15420,15430,15430,15420,10915
|
|
20240423,102900,17981349430,15420,15440,15440,15420,11676
|
|
20240423,102800,17801240490,15440,15440,15450,15430,10481
|
|
20240423,102700,17639402520,15450,15460,15470,15440,21437
|
|
20240423,102600,17308158600,15470,15460,15470,15460,2818
|
|
20240423,102500,17264587540,15460,15480,15490,15460,40084
|
|
20240423,102400,16644401010,15490,15490,15490,15480,3605
|
|
20240423,102300,16588584350,15490,15490,15500,15480,4994
|
|
20240423,102200,16511226970,15490,15490,15500,15490,2566
|
|
20240423,102100,16471476710,15500,15490,15500,15490,1885
|
|
20240423,102000,16442275540,15490,15490,15500,15480,3235
|
|
20240423,101900,16392174230,15490,15480,15490,15480,4654
|
|
20240423,101800,16320099240,15480,15480,15490,15470,10451
|
|
20240423,101700,16158321760,15480,15470,15480,15470,4037
|
|
20240423,101600,16095853490,15480,15500,15500,15470,7640
|
|
20240423,101500,15977550700,15500,15530,15530,15500,4123
|
|
20240423,101400,15913616680,15530,15500,15530,15500,9751
|
|
20240423,101300,15762328490,15500,15500,15510,15490,5822
|
|
20240423,101200,15672097820,15500,15480,15500,15470,10633
|
|
20240423,101100,15507425710,15480,15470,15480,15460,2176
|
|
20240423,101000,15473763620,15470,15460,15470,15460,2585
|
|
20240423,100900,15433790170,15470,15480,15480,15470,3895
|
|
20240423,100800,15373532300,15480,15480,15480,15470,1522
|
|
20240423,100700,15349978480,15480,15480,15480,15460,3470
|
|
20240423,100600,15296298410,15480,15460,15480,15460,3838
|
|
20240423,100500,15236921810,15460,15470,15470,15450,6165
|
|
20240423,100400,15141627670,15470,15480,15480,15450,24518
|
|
20240423,100300,14762647730,15470,15470,15480,15460,16677
|
|
20240423,100200,14504681350,15480,15490,15490,15470,8552
|
|
20240423,100100,14372302200,15490,15500,15500,15480,13054
|
|
20240423,100000,14170114980,15500,15500,15510,15490,3884
|
|
20240423,095900,14109912860,15500,15510,15510,15480,14500
|
|
20240423,095800,13885284250,15510,15510,15520,15490,11544
|
|
20240423,095700,13706284100,15520,15490,15520,15490,3397
|
|
20240423,095600,13653617050,15500,15490,15510,15490,8686
|
|
20240423,095500,13518982460,15490,15470,15490,15470,6251
|
|
20240423,095400,13422214370,15480,15480,15480,15470,6643
|
|
20240423,095300,13319405320,15470,15490,15500,15470,19273
|
|
20240423,095200,13021112380,15500,15500,15510,15490,7868
|
|
20240423,095100,12899134960,15510,15490,15510,15480,11088
|
|
20240423,095000,12727302180,15490,15470,15490,15460,9018
|
|
20240423,094900,12587763500,15470,15510,15510,15460,35893
|
|
20240423,094800,12031771960,15500,15510,15530,15500,16503
|
|
20240423,094700,11775812680,15510,15540,15550,15510,21632
|
|
20240423,094600,11439988290,15540,15580,15580,15530,38620
|
|
20240423,094500,10839079130,15590,15590,15590,15580,5938
|
|
20240423,094400,10746514880,15590,15580,15590,15570,6094
|
|
20240423,094300,10651564410,15580,15590,15590,15570,6299
|
|
20240423,094200,10553436110,15590,15610,15620,15590,10563
|
|
20240423,094100,10388592070,15620,15630,15630,15610,883
|
|
20240423,094000,10374801510,15610,15650,15650,15600,10469
|
|
20240423,093900,10211291520,15650,15670,15670,15630,5761
|
|
20240423,093800,10121159630,15670,15690,15690,15660,5773
|
|
20240423,093700,10030676350,15690,15650,15690,15640,4661
|
|
20240423,093600,9957679560,15640,15660,15670,15630,8320
|
|
20240423,093500,9827461480,15660,15630,15660,15620,11690
|
|
20240423,093400,9644616350,15630,15600,15630,15600,4373
|
|
20240423,093300,9576333140,15600,15580,15600,15570,15737
|
|
20240423,093200,9331054210,15580,15570,15620,15570,22059
|
|
20240423,093100,8987136050,15570,15560,15580,15560,9154
|
|
20240423,093000,8844633860,15560,15570,15570,15540,15471
|
|
20240423,092900,8604004030,15560,15630,15630,15550,54341
|
|
20240423,092800,7756924040,15640,15630,15640,15620,7404
|
|
20240423,092700,7641226770,15630,15620,15630,15610,5197
|
|
20240423,092600,7560032800,15620,15620,15630,15610,5968
|
|
20240423,092500,7466821010,15620,15640,15640,15600,8016
|
|
20240423,092400,7341710620,15600,15620,15630,15590,19965
|
|
20240423,092300,7030136440,15610,15660,15660,15610,27165
|
|
20240423,092200,6605499090,15650,15650,15660,15620,16038
|
|
20240423,092100,6354711890,15620,15660,15660,15620,26614
|
|
20240423,092000,5938514870,15650,15670,15670,15650,13791
|
|
20240423,091900,5722598990,15670,15670,15690,15650,14007
|
|
20240423,091800,5503110380,15680,15730,15750,15660,36087
|
|
20240423,091700,4936623650,15730,15740,15750,15720,15175
|
|
20240423,091600,4697904410,15740,15800,15800,15740,26197
|
|
20240423,091500,4284923300,15810,15830,15840,15800,9306
|
|
20240423,091400,4137817840,15840,15850,15850,15830,7099
|
|
20240423,091300,4025372560,15850,15840,15860,15830,4424
|
|
20240423,091200,3955287780,15840,15850,15860,15830,5834
|
|
20240423,091100,3862866800,15850,15790,15850,15770,9148
|
|
20240423,091000,3718296900,15770,15790,15800,15760,18162
|
|
20240423,090900,3431784280,15790,15810,15820,15790,17752
|
|
20240423,090800,3151305770,15810,15870,15870,15800,30087
|
|
20240423,090700,2674948310,15870,15850,15900,15850,4818
|
|
20240423,090600,2598495800,15840,15900,15920,15840,23980
|
|
20240423,090500,2218018540,15890,15860,15940,15840,11930
|
|
20240423,090400,2028578660,15860,15830,15900,15820,21742
|
|
20240423,090300,1684208000,15830,15890,15900,15830,30961
|
|
20240423,090200,1192847650,15890,16060,16060,15880,31256
|
|
20240423,090100,693409130,16060,16100,16110,16050,14849
|
|
20240423,090000,454736540,16070,16030,16120,16020,28239
|