599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185600,25165074210,14950,14950,14950,14950,64831
|
|
20240424,185500,25165074210,14950,14950,14950,14950,0
|
|
20240424,185400,25165074210,14950,14950,14950,14950,0
|
|
20240424,185300,25165074210,14950,14950,14950,14950,0
|
|
20240424,185200,25165074210,14950,14950,14950,14950,0
|
|
20240424,185100,25165074210,14950,14950,14950,14950,0
|
|
20240424,185000,25165074210,14950,14950,14950,14950,0
|
|
20240424,184900,25165074210,14950,14950,14950,14950,0
|
|
20240424,184800,25165074210,14950,14950,14950,14950,0
|
|
20240424,184700,25165074210,14950,14950,14950,14950,0
|
|
20240424,184600,25165074210,14950,14950,14950,14950,0
|
|
20240424,184500,25165074210,14950,14950,14950,14950,0
|
|
20240424,184400,25165074210,14950,14950,14950,14950,0
|
|
20240424,184300,25165074210,14950,14950,14950,14950,0
|
|
20240424,184200,25165074210,14950,14950,14950,14950,0
|
|
20240424,184100,25165074210,14950,14950,14950,14950,0
|
|
20240424,184000,25165074210,14950,14950,14950,14950,0
|
|
20240424,183900,25165074210,14950,14950,14950,14950,0
|
|
20240424,183800,25165074210,14950,14950,14950,14950,0
|
|
20240424,183700,25165074210,14950,14950,14950,14950,0
|
|
20240424,183600,25165074210,14950,14950,14950,14950,0
|
|
20240424,183500,25165074210,14950,14950,14950,14950,0
|
|
20240424,183400,25165074210,14950,14950,14950,14950,0
|
|
20240424,183300,25165074210,14950,14950,14950,14950,0
|
|
20240424,183200,25165074210,14950,14950,14950,14950,0
|
|
20240424,183100,25165074210,14950,14950,14950,14950,0
|
|
20240424,183000,25165074210,14950,14950,14950,14950,0
|
|
20240424,182900,25165074210,14950,14950,14950,14950,0
|
|
20240424,182800,25165074210,14950,14950,14950,14950,0
|
|
20240424,182700,25165074210,14950,14950,14950,14950,0
|
|
20240424,182600,25165074210,14950,14950,14950,14950,64831
|
|
20240424,182500,25165074210,14950,14950,14950,14950,0
|
|
20240424,182400,25165074210,14950,14950,14950,14950,0
|
|
20240424,182300,25165074210,14950,14950,14950,14950,0
|
|
20240424,182200,25165074210,14950,14950,14950,14950,0
|
|
20240424,182100,25165074210,14950,14950,14950,14950,0
|
|
20240424,182000,25165074210,14950,14950,14950,14950,0
|
|
20240424,181900,25165074210,14950,14950,14950,14950,0
|
|
20240424,181800,25165074210,14950,14950,14950,14950,0
|
|
20240424,181700,25165074210,14950,14950,14950,14950,0
|
|
20240424,181600,25165074210,14950,14950,14950,14950,0
|
|
20240424,181500,25165074210,14950,14950,14950,14950,0
|
|
20240424,181400,25165074210,14950,14950,14950,14950,0
|
|
20240424,181300,25165074210,14950,14950,14950,14950,0
|
|
20240424,181200,25165074210,14950,14950,14950,14950,0
|
|
20240424,181100,25165074210,14950,14950,14950,14950,0
|
|
20240424,181000,25165074210,14950,14950,14950,14950,0
|
|
20240424,180900,25165074210,14950,14950,14950,14950,0
|
|
20240424,180800,25165074210,14950,14950,14950,14950,0
|
|
20240424,180700,25165074210,14950,14950,14950,14950,0
|
|
20240424,180600,25165074210,14950,14950,14950,14950,0
|
|
20240424,180500,25165074210,14950,14950,14950,14950,0
|
|
20240424,180400,25165074210,14950,14950,14950,14950,0
|
|
20240424,180300,25165074210,14950,14950,14950,14950,0
|
|
20240424,180200,25165074210,14950,14950,14950,14950,0
|
|
20240424,180100,25165074210,14950,14950,14950,14950,0
|
|
20240424,180000,25165074210,14950,14950,14950,14950,0
|
|
20240424,175900,25165074210,14950,14950,14950,14950,0
|
|
20240424,175800,25165074210,14950,14950,14950,14950,0
|
|
20240424,175700,25165074210,14950,14950,14950,14950,0
|
|
20240424,175600,25165074210,14950,14950,14950,14950,64831
|
|
20240424,175500,25165074210,14950,14950,14950,14950,0
|
|
20240424,175400,25165074210,14950,14950,14950,14950,0
|
|
20240424,175300,25165074210,14950,14950,14950,14950,0
|
|
20240424,175200,25165074210,14950,14950,14950,14950,0
|
|
20240424,175100,25165074210,14950,14950,14950,14950,0
|
|
20240424,175000,25165074210,14950,14950,14950,14950,0
|
|
20240424,174900,25165074210,14950,14950,14950,14950,0
|
|
20240424,174800,25165074210,14950,14950,14950,14950,0
|
|
20240424,174700,25165074210,14950,14950,14950,14950,0
|
|
20240424,174600,25165074210,14950,14950,14950,14950,0
|
|
20240424,174500,25165074210,14950,14950,14950,14950,0
|
|
20240424,174400,25165074210,14950,14950,14950,14950,0
|
|
20240424,174300,25165074210,14950,14950,14950,14950,0
|
|
20240424,174200,25165074210,14950,14950,14950,14950,0
|
|
20240424,174100,25165074210,14950,14950,14950,14950,0
|
|
20240424,174000,25165074210,14950,14950,14950,14950,0
|
|
20240424,173900,25165074210,14950,14950,14950,14950,0
|
|
20240424,173800,25165074210,14950,14950,14950,14950,0
|
|
20240424,173700,25165074210,14950,14950,14950,14950,0
|
|
20240424,173600,25165074210,14950,14950,14950,14950,0
|
|
20240424,173500,25165074210,14950,14950,14950,14950,0
|
|
20240424,173400,25165074210,14950,14950,14950,14950,0
|
|
20240424,173300,25165074210,14950,14950,14950,14950,0
|
|
20240424,173200,25165074210,14950,14950,14950,14950,0
|
|
20240424,173100,25165074210,14950,14950,14950,14950,0
|
|
20240424,173000,25165074210,14950,14950,14950,14950,0
|
|
20240424,172900,25165074210,14950,14950,14950,14950,0
|
|
20240424,172800,25165074210,14950,14950,14950,14950,0
|
|
20240424,172700,25165074210,14950,14950,14950,14950,0
|
|
20240424,172600,25165074210,14950,14950,14950,14950,64831
|
|
20240424,172500,25165074210,14950,14950,14950,14950,0
|
|
20240424,172400,25165074210,14950,14950,14950,14950,0
|
|
20240424,172300,25165074210,14950,14950,14950,14950,0
|
|
20240424,172200,25165074210,14950,14950,14950,14950,0
|
|
20240424,172100,25165074210,14950,14950,14950,14950,0
|
|
20240424,172000,25165074210,14950,14950,14950,14950,0
|
|
20240424,171900,25165074210,14950,14950,14950,14950,0
|
|
20240424,171800,25165074210,14950,14950,14950,14950,0
|
|
20240424,171700,25165074210,14950,14950,14950,14950,0
|
|
20240424,171600,25165074210,14950,14950,14950,14950,0
|
|
20240424,171500,25165074210,14950,14950,14950,14950,0
|
|
20240424,171400,25165074210,14950,14950,14950,14950,0
|
|
20240424,171300,25165074210,14950,14950,14950,14950,0
|
|
20240424,171200,25165074210,14950,14950,14950,14950,0
|
|
20240424,171100,25165074210,14950,14950,14950,14950,0
|
|
20240424,171000,25165074210,14950,14950,14950,14950,0
|
|
20240424,170900,25165074210,14950,14950,14950,14950,0
|
|
20240424,170800,25165074210,14950,14950,14950,14950,0
|
|
20240424,170700,25165074210,14950,14950,14950,14950,0
|
|
20240424,170600,25165074210,14950,14950,14950,14950,0
|
|
20240424,170500,25165074210,14950,14950,14950,14950,0
|
|
20240424,170400,25165074210,14950,14950,14950,14950,0
|
|
20240424,170300,25165074210,14950,14950,14950,14950,0
|
|
20240424,170200,25165074210,14950,14950,14950,14950,0
|
|
20240424,170100,25165074210,14950,14950,14950,14950,0
|
|
20240424,170000,25165074210,14950,14950,14950,14950,0
|
|
20240424,165900,25165074210,14950,14950,14950,14950,0
|
|
20240424,165800,25165074210,14950,14950,14950,14950,0
|
|
20240424,165700,25165074210,14950,14950,14950,14950,0
|
|
20240424,165600,25165074210,14950,14950,14950,14950,64831
|
|
20240424,165500,25165074210,14950,14950,14950,14950,0
|
|
20240424,165400,25165074210,14950,14950,14950,14950,0
|
|
20240424,165300,25165074210,14950,14950,14950,14950,0
|
|
20240424,165200,25165074210,14950,14950,14950,14950,0
|
|
20240424,165100,25165074210,14950,14950,14950,14950,0
|
|
20240424,165000,25165074210,14950,14950,14950,14950,0
|
|
20240424,164900,25165074210,14950,14950,14950,14950,0
|
|
20240424,164800,25165074210,14950,14950,14950,14950,0
|
|
20240424,164700,25165074210,14950,14950,14950,14950,0
|
|
20240424,164600,25165074210,14950,14950,14950,14950,0
|
|
20240424,164500,25165074210,14950,14950,14950,14950,0
|
|
20240424,164400,25165074210,14950,14950,14950,14950,0
|
|
20240424,164300,25165074210,14950,14950,14950,14950,0
|
|
20240424,164200,25165074210,14950,14950,14950,14950,0
|
|
20240424,164100,25165074210,14950,14950,14950,14950,0
|
|
20240424,164000,25165074210,14950,14950,14950,14950,0
|
|
20240424,163900,25165074210,14950,14950,14950,14950,0
|
|
20240424,163800,25165074210,14950,14950,14950,14950,0
|
|
20240424,163700,25165074210,14950,14950,14950,14950,0
|
|
20240424,163600,25165074210,14950,14950,14950,14950,0
|
|
20240424,163500,25165074210,14950,14950,14950,14950,0
|
|
20240424,163400,25165074210,14950,14950,14950,14950,0
|
|
20240424,163300,25165074210,14950,14950,14950,14950,0
|
|
20240424,163200,25165074210,14950,14950,14950,14950,0
|
|
20240424,163100,25165074210,14950,14950,14950,14950,0
|
|
20240424,163000,25165074210,14950,14950,14950,14950,0
|
|
20240424,162900,25165074210,14950,14950,14950,14950,0
|
|
20240424,162800,25165074210,14950,14950,14950,14950,0
|
|
20240424,162700,25165074210,14950,14950,14950,14950,0
|
|
20240424,162600,25165074210,14950,14950,14950,14950,64831
|
|
20240424,162500,25165074210,14950,14950,14950,14950,0
|
|
20240424,162400,25165074210,14950,14950,14950,14950,0
|
|
20240424,162300,25165074210,14950,14950,14950,14950,0
|
|
20240424,162200,25165074210,14950,14950,14950,14950,0
|
|
20240424,162100,25165074210,14950,14950,14950,14950,0
|
|
20240424,162000,25165074210,14950,14950,14950,14950,0
|
|
20240424,161900,25165074210,14950,14950,14950,14950,0
|
|
20240424,161800,25165074210,14950,14950,14950,14950,0
|
|
20240424,161700,25165074210,14950,14950,14950,14950,0
|
|
20240424,161600,25165074210,14950,14950,14950,14950,0
|
|
20240424,161500,25165074210,14950,14950,14950,14950,0
|
|
20240424,161400,25165074210,14950,14950,14950,14950,0
|
|
20240424,161300,25165074210,14950,14950,14950,14950,0
|
|
20240424,161200,25165074210,14950,14950,14950,14950,0
|
|
20240424,161100,25165074210,14950,14950,14950,14950,0
|
|
20240424,161000,25165074210,14950,14950,14950,14950,0
|
|
20240424,160900,25165074210,14950,14950,14950,14950,0
|
|
20240424,160800,25165074210,14950,14950,14950,14950,0
|
|
20240424,160700,25165074210,14950,14950,14950,14950,0
|
|
20240424,160600,25165074210,14950,14950,14950,14950,0
|
|
20240424,160500,25165074210,14950,14950,14950,14950,0
|
|
20240424,160400,25165074210,14950,14950,14950,14950,0
|
|
20240424,160300,25165074210,14950,14950,14950,14950,0
|
|
20240424,160200,25165074210,14950,14950,14950,14950,0
|
|
20240424,160100,25165074210,14950,14950,14950,14950,0
|
|
20240424,160000,25165074210,14950,14950,14950,14950,0
|
|
20240424,155900,25165074210,14950,14950,14950,14950,0
|
|
20240424,155800,25165074210,14950,14950,14950,14950,0
|
|
20240424,155700,25165074210,14950,14950,14950,14950,0
|
|
20240424,155600,25165074210,14950,14950,14950,14950,64831
|
|
20240424,155500,25165074210,14950,14950,14950,14950,0
|
|
20240424,155400,25165074210,14950,14950,14950,14950,0
|
|
20240424,155300,25165074210,14950,14950,14950,14950,0
|
|
20240424,155200,25165074210,14950,14950,14950,14950,0
|
|
20240424,155100,25165074210,14950,14950,14950,14950,0
|
|
20240424,155000,25165074210,14950,14950,14950,14950,0
|
|
20240424,154900,25165074210,14950,14950,14950,14950,0
|
|
20240424,154800,25165074210,14950,14950,14950,14950,0
|
|
20240424,154700,25165074210,14950,14950,14950,14950,0
|
|
20240424,154600,25165074210,14950,14950,14950,14950,0
|
|
20240424,154500,25165074210,14950,14950,14950,14950,0
|
|
20240424,154400,25165074210,14950,14950,14950,14950,0
|
|
20240424,154300,25165074210,14950,14950,14950,14950,0
|
|
20240424,154200,25165074210,14950,14950,14950,14950,0
|
|
20240424,154100,25165074210,14950,14950,14950,14950,0
|
|
20240424,154000,25165074210,14950,14950,14950,14950,0
|
|
20240424,153900,25165074210,14950,14950,14950,14950,0
|
|
20240424,153800,25165074210,14950,14950,14950,14950,0
|
|
20240424,153700,25165074210,14950,14950,14950,14950,0
|
|
20240424,153600,25165074210,14950,14950,14950,14950,0
|
|
20240424,153500,25165074210,14950,14950,14950,14950,0
|
|
20240424,153400,25165074210,14950,14950,14950,14950,0
|
|
20240424,153300,25165074210,14950,14950,14950,14950,0
|
|
20240424,153200,25165074210,14950,14950,14950,14950,0
|
|
20240424,153100,25165074210,14950,14950,14950,14950,0
|
|
20240424,153000,25165074210,14950,14950,14950,14950,64831
|
|
20240424,152900,24195850760,14940,14940,14940,14940,0
|
|
20240424,152800,24195850760,14940,14940,14940,14940,0
|
|
20240424,152700,24195850760,14940,14940,14940,14940,0
|
|
20240424,152600,24195850760,14940,14940,14940,14940,0
|
|
20240424,152500,24195850760,14940,14940,14940,14940,0
|
|
20240424,152400,24195850760,14940,14940,14940,14940,0
|
|
20240424,152300,24195850760,14940,14940,14940,14940,0
|
|
20240424,152200,24195850760,14940,14940,14940,14940,0
|
|
20240424,152100,24195850760,14940,14940,14940,14940,0
|
|
20240424,152000,24195850760,14940,14940,14940,14940,0
|
|
20240424,151900,24195850760,14940,14950,14950,14920,3606
|
|
20240424,151800,24141986740,14950,14910,14950,14910,6929
|
|
20240424,151700,24038525570,14910,14910,14930,14910,3276
|
|
20240424,151600,23989658470,14920,14910,14930,14910,3330
|
|
20240424,151500,23939973070,14920,14910,14930,14910,3637
|
|
20240424,151400,23885724490,14910,14920,14920,14900,4877
|
|
20240424,151300,23813009630,14920,14920,14920,14900,9822
|
|
20240424,151200,23666514440,14920,14920,14920,14900,5324
|
|
20240424,151100,23587124860,14910,14910,14920,14900,7789
|
|
20240424,151000,23470990430,14910,14920,14920,14900,11144
|
|
20240424,150900,23304819100,14920,14920,14920,14910,14425
|
|
20240424,150800,23089668730,14910,14920,14920,14910,4243
|
|
20240424,150700,23026395470,14910,14930,14930,14910,12768
|
|
20240424,150600,22835904340,14930,14930,14930,14920,2820
|
|
20240424,150500,22793824270,14920,14930,14930,14920,3141
|
|
20240424,150400,22746954490,14920,14920,14930,14920,2108
|
|
20240424,150300,22715495230,14920,14930,14940,14920,1426
|
|
20240424,150200,22694208990,14930,14930,14940,14920,3343
|
|
20240424,150100,22644303670,14930,14930,14950,14920,5780
|
|
20240424,150000,22557979360,14930,14930,14940,14920,7323
|
|
20240424,145900,22448619680,14930,14940,14940,14920,2138
|
|
20240424,145800,22416699410,14940,14930,14940,14920,2516
|
|
20240424,145700,22379134460,14930,14920,14940,14910,9242
|
|
20240424,145600,22241184220,14920,14930,14930,14910,7367
|
|
20240424,145500,22131318300,14920,14910,14920,14910,3459
|
|
20240424,145400,22079726050,14920,14910,14920,14910,3719
|
|
20240424,145300,22024244710,14910,14920,14920,14910,4609
|
|
20240424,145200,21955499800,14910,14910,14920,14910,2779
|
|
20240424,145100,21914050810,14920,14930,14930,14910,2069
|
|
20240424,145000,21883191410,14930,14920,14930,14910,3522
|
|
20240424,144900,21830637000,14920,14920,14930,14910,11819
|
|
20240424,144800,21654296670,14920,14930,14930,14920,1709
|
|
20240424,144700,21628795060,14920,14930,14930,14920,3968
|
|
20240424,144600,21569592000,14920,14920,14930,14920,1553
|
|
20240424,144500,21546416370,14920,14940,14940,14920,4036
|
|
20240424,144400,21486161910,14940,14930,14940,14920,2832
|
|
20240424,144300,21443879870,14930,14940,14940,14930,5371
|
|
20240424,144200,21363683600,14940,14940,14940,14930,684
|
|
20240424,144100,21353470960,14930,14940,14940,14930,3938
|
|
20240424,144000,21294670540,14940,14940,14940,14930,2889
|
|
20240424,143900,21251533940,14940,14940,14940,14930,2424
|
|
20240424,143800,21215325640,14930,14940,14950,14930,3554
|
|
20240424,143700,21162236580,14940,14940,14950,14930,3300
|
|
20240424,143600,21112939320,14950,14950,14950,14930,2672
|
|
20240424,143500,21073026100,14940,14950,14950,14940,1533
|
|
20240424,143400,21050121610,14950,14940,14950,14930,5270
|
|
20240424,143300,20971394010,14940,14940,14940,14930,458
|
|
20240424,143200,20964553650,14930,14950,14950,14930,4604
|
|
20240424,143100,20895795470,14940,14940,14950,14940,1313
|
|
20240424,143000,20876173740,14940,14950,14950,14940,3485
|
|
20240424,142900,20824100980,14950,14940,14950,14940,473
|
|
20240424,142800,20817033130,14940,14970,14970,14940,3458
|
|
20240424,142700,20765339800,14970,14970,14970,14950,8290
|
|
20240424,142600,20641328000,14960,14970,14970,14960,2658
|
|
20240424,142500,20601563500,14970,14960,14970,14950,12101
|
|
20240424,142400,20420530040,14960,14960,14970,14960,1580
|
|
20240424,142300,20396891570,14970,14960,14970,14940,2855
|
|
20240424,142200,20354180340,14950,14960,14960,14950,1217
|
|
20240424,142100,20335985440,14950,14950,14980,14940,12100
|
|
20240424,142000,20155061490,14950,14980,14980,14950,9514
|
|
20240424,141900,20012698660,14970,14980,14990,14970,4712
|
|
20240424,141800,19942114600,14980,14970,14980,14970,4413
|
|
20240424,141700,19876022840,14970,14980,14980,14970,2132
|
|
20240424,141600,19844101450,14980,14970,14980,14970,1028
|
|
20240424,141500,19828711910,14970,14980,14980,14960,2632
|
|
20240424,141400,19789317850,14970,14990,14990,14970,2252
|
|
20240424,141300,19755590070,14980,14990,15000,14980,7186
|
|
20240424,141200,19647877890,14990,15000,15000,14990,2320
|
|
20240424,141100,19613086890,15000,15010,15010,15000,4581
|
|
20240424,141000,19544364090,15010,15000,15010,15000,4438
|
|
20240424,140900,19477769430,15000,14970,15010,14960,21761
|
|
20240424,140800,19151536130,14970,14950,14970,14950,13137
|
|
20240424,140700,18954915140,14950,14940,14970,14940,29403
|
|
20240424,140600,18515222260,14940,14930,14940,14920,5576
|
|
20240424,140500,18431969340,14930,14930,14940,14930,3113
|
|
20240424,140400,18385490370,14930,14930,14940,14920,2416
|
|
20240424,140300,18349418040,14920,14920,14930,14920,1608
|
|
20240424,140200,18325425000,14930,14930,14930,14920,2116
|
|
20240424,140100,18293852250,14920,14920,14940,14920,913
|
|
20240424,140000,18280225740,14940,14930,14940,14920,1161
|
|
20240424,135900,18262898780,14930,14930,14940,14930,1050
|
|
20240424,135800,18247221980,14930,14940,14950,14930,5715
|
|
20240424,135700,18161834310,14940,14900,14940,14900,10568
|
|
20240424,135600,18004145830,14900,14910,14910,14900,2842
|
|
20240424,135500,17961783790,14910,14910,14910,14900,3358
|
|
20240424,135400,17911722700,14910,14910,14920,14910,2978
|
|
20240424,135300,17867318340,14910,14910,14920,14910,3552
|
|
20240424,135200,17814355440,14910,14900,14920,14900,3146
|
|
20240424,135100,17767450830,14910,14900,14910,14900,16329
|
|
20240424,135000,17524042630,14900,14910,14910,14900,2895
|
|
20240424,134900,17480903610,14910,14910,14910,14900,2268
|
|
20240424,134800,17447109240,14900,14910,14910,14900,920
|
|
20240424,134700,17433398530,14910,14910,14910,14900,13818
|
|
20240424,134600,17227391530,14910,14910,14920,14910,1585
|
|
20240424,134500,17203757410,14910,14910,14920,14910,2414
|
|
20240424,134400,17167763620,14910,14920,14920,14910,1205
|
|
20240424,134300,17149796180,14920,14930,14930,14920,5359
|
|
20240424,134200,17069837900,14930,14910,14930,14910,6804
|
|
20240424,134100,16968325290,14920,14910,14920,14910,2515
|
|
20240424,134000,16930814530,14920,14920,14930,14910,5200
|
|
20240424,133900,16853237750,14920,14920,14930,14920,2331
|
|
20240424,133800,16818457120,14930,14920,14930,14920,3800
|
|
20240424,133700,16761759720,14920,14920,14920,14910,11163
|
|
20240424,133600,16595219700,14920,14910,14920,14910,2591
|
|
20240424,133500,16556587240,14920,14920,14920,14910,1075
|
|
20240424,133400,16540555060,14920,14910,14920,14910,1580
|
|
20240424,133300,16516995780,14920,14910,14920,14910,1533
|
|
20240424,133200,16494128350,14920,14920,14920,14910,3990
|
|
20240424,133100,16434619140,14910,14920,14920,14910,1449
|
|
20240424,133000,16413010720,14920,14920,14930,14920,2367
|
|
20240424,132900,16377694080,14920,14930,14930,14920,6717
|
|
20240424,132800,16277452670,14920,14920,14930,14920,6128
|
|
20240424,132700,16186012630,14920,14920,14930,14920,1928
|
|
20240424,132600,16157245130,14920,14920,14930,14920,1080
|
|
20240424,132500,16141131350,14920,14920,14930,14920,1336
|
|
20240424,132400,16121195360,14930,14930,14950,14930,5879
|
|
20240424,132300,16033401120,14930,14930,14940,14930,1673
|
|
20240424,132200,16008417570,14940,14930,14940,14930,6938
|
|
20240424,132100,15904773720,14920,14920,14930,14920,2753
|
|
20240424,132000,15863694810,14920,14930,14930,14920,1240
|
|
20240424,131900,15845192250,14930,14920,14930,14920,791
|
|
20240424,131800,15833386220,14920,14930,14930,14920,1508
|
|
20240424,131700,15810880160,14930,14930,14940,14930,2276
|
|
20240424,131600,15776893940,14930,14930,14930,14930,785
|
|
20240424,131500,15765173890,14930,14930,14940,14930,1517
|
|
20240424,131400,15742524320,14940,14930,14940,14930,920
|
|
20240424,131300,15728786440,14930,14940,14940,14930,2509
|
|
20240424,131200,15691324470,14940,14940,14950,14940,2403
|
|
20240424,131100,15655422690,14950,14950,14960,14930,8062
|
|
20240424,131000,15534918760,14940,14930,14940,14930,2053
|
|
20240424,130900,15504252240,14940,14930,14940,14930,6757
|
|
20240424,130800,15403316950,14930,14930,14930,14920,1390
|
|
20240424,130700,15382566360,14920,14920,14930,14920,2965
|
|
20240424,130600,15338305470,14920,14920,14930,14910,3649
|
|
20240424,130500,15283876750,14920,14910,14920,14910,4825
|
|
20240424,130400,15211896360,14910,14920,14920,14910,1401
|
|
20240424,130300,15191004460,14920,14920,14920,14910,2038
|
|
20240424,130200,15160609420,14920,14910,14920,14910,2581
|
|
20240424,130100,15122125560,14920,14920,14920,14910,474
|
|
20240424,130000,15115057140,14920,14920,14930,14910,1456
|
|
20240424,125900,15093337190,14920,14930,14930,14910,3087
|
|
20240424,125800,15047268050,14920,14930,14930,14920,3513
|
|
20240424,125700,14994852990,14930,14920,14930,14920,1162
|
|
20240424,125600,14977515880,14920,14930,14930,14920,2635
|
|
20240424,125500,14938200540,14920,14920,14930,14920,1285
|
|
20240424,125400,14919025480,14920,14920,14920,14920,1407
|
|
20240424,125300,14898033040,14920,14920,14930,14920,1755
|
|
20240424,125200,14871848430,14920,14920,14930,14920,560
|
|
20240424,125100,14863492770,14920,14910,14920,14910,1488
|
|
20240424,125000,14841302410,14920,14920,14930,14910,3134
|
|
20240424,124900,14794550190,14920,14920,14930,14920,842
|
|
20240424,124800,14781986970,14920,14910,14920,14910,2689
|
|
20240424,124700,14741875970,14920,14920,14920,14910,4450
|
|
20240424,124600,14675508290,14920,14910,14920,14910,957
|
|
20240424,124500,14661235790,14910,14920,14920,14910,1604
|
|
20240424,124400,14637316990,14920,14910,14920,14910,1569
|
|
20240424,124300,14613921990,14910,14920,14920,14910,3027
|
|
20240424,124200,14568788300,14910,14910,14920,14910,1198
|
|
20240424,124100,14550922960,14920,14910,14920,14910,1589
|
|
20240424,124000,14527228550,14920,14910,14920,14910,850
|
|
20240424,123900,14514554050,14910,14920,14920,14910,1624
|
|
20240424,123800,14490338190,14920,14920,14920,14910,2287
|
|
20240424,123700,14456222380,14920,14920,14930,14910,1721
|
|
20240424,123600,14430547750,14910,14920,14930,14910,1464
|
|
20240424,123500,14408707880,14920,14910,14930,14910,2933
|
|
20240424,123400,14364952130,14910,14920,14930,14910,1190
|
|
20240424,123300,14347197290,14930,14930,14930,14920,723
|
|
20240424,123200,14336410070,14920,14930,14930,14920,5204
|
|
20240424,123100,14258761070,14930,14940,14940,14930,367
|
|
20240424,123000,14253281720,14930,14930,14930,14920,3356
|
|
20240424,122900,14203187300,14920,14920,14930,14920,1566
|
|
20240424,122800,14179819400,14930,14920,14930,14920,2304
|
|
20240424,122700,14145443410,14920,14920,14930,14920,2082
|
|
20240424,122600,14114372910,14930,14920,14930,14920,1232
|
|
20240424,122500,14095991410,14920,14910,14920,14910,2036
|
|
20240424,122400,14065626550,14920,14910,14920,14910,2181
|
|
20240424,122300,14033106510,14920,14910,14920,14910,2404
|
|
20240424,122200,13997255880,14910,14910,14920,14910,1013
|
|
20240424,122100,13982150960,14910,14920,14920,14910,1199
|
|
20240424,122000,13964264950,14920,14910,14930,14910,1984
|
|
20240424,121900,13934656780,14910,14920,14930,14910,1572
|
|
20240424,121800,13911203190,14920,14910,14930,14910,4781
|
|
20240424,121700,13839855930,14910,14910,14920,14910,2089
|
|
20240424,121600,13808708900,14910,14910,14920,14900,1381
|
|
20240424,121500,13788120160,14910,14900,14920,14900,1754
|
|
20240424,121400,13761969940,14910,14910,14920,14900,2148
|
|
20240424,121300,13729943340,14910,14910,14920,14900,2677
|
|
20240424,121200,13690028060,14920,14910,14920,14900,5111
|
|
20240424,121100,13613829030,14910,14910,14920,14910,899
|
|
20240424,121000,13600423030,14920,14910,14920,14910,2204
|
|
20240424,120900,13567552280,14910,14910,14930,14910,2022
|
|
20240424,120800,13537401420,14920,14910,14920,14910,2857
|
|
20240424,120700,13494792500,14920,14920,14920,14910,1282
|
|
20240424,120600,13475670350,14920,14910,14920,14910,2767
|
|
20240424,120500,13434406620,14910,14920,14920,14910,1864
|
|
20240424,120400,13406611420,14920,14920,14920,14910,1377
|
|
20240424,120300,13386078500,14920,14910,14920,14910,1046
|
|
20240424,120200,13370482470,14910,14910,14920,14910,3942
|
|
20240424,120100,13311683900,14910,14910,14920,14910,5395
|
|
20240424,120000,13231243550,14910,14920,14920,14910,1919
|
|
20240424,115900,13202630640,14920,14910,14930,14910,2268
|
|
20240424,115800,13168801160,14920,14930,14930,14910,2860
|
|
20240424,115700,13126135510,14930,14920,14930,14910,1814
|
|
20240424,115600,13099077700,14930,14920,14930,14920,993
|
|
20240424,115500,13084261290,14930,14920,14930,14910,1672
|
|
20240424,115400,13059317390,14920,14920,14930,14910,2212
|
|
20240424,115300,13026324360,14910,14920,14920,14910,1360
|
|
20240424,115200,13006033980,14920,14910,14930,14910,3709
|
|
20240424,115100,12950703260,14910,14920,14920,14910,3770
|
|
20240424,115000,12894492410,14920,14920,14920,14910,1790
|
|
20240424,114900,12867803340,14920,14910,14920,14910,1716
|
|
20240424,114800,12842217570,14910,14900,14920,14900,1461
|
|
20240424,114700,12820434920,14910,14910,14920,14900,2534
|
|
20240424,114600,12782658430,14920,14910,14920,14910,1495
|
|
20240424,114500,12760364900,14910,14910,14920,14900,1822
|
|
20240424,114400,12733200580,14910,14910,14910,14900,2615
|
|
20240424,114300,12694229880,14910,14910,14920,14900,2402
|
|
20240424,114200,12658424820,14920,14910,14920,14910,1477
|
|
20240424,114100,12636401660,14920,14910,14920,14900,3051
|
|
20240424,114000,12590917000,14920,14910,14920,14900,2412
|
|
20240424,113900,12554962210,14910,14910,14910,14900,3057
|
|
20240424,113800,12509388990,14910,14920,14920,14910,4153
|
|
20240424,113700,12447464370,14910,14910,14910,14910,1999
|
|
20240424,113600,12417659280,14910,14910,14920,14910,2499
|
|
20240424,113500,12380392490,14910,14910,14920,14910,2977
|
|
20240424,113400,12336005310,14920,14910,14920,14910,1912
|
|
20240424,113300,12307494400,14910,14920,14920,14910,3052
|
|
20240424,113200,12261986460,14920,14920,14920,14910,2978
|
|
20240424,113100,12217577870,14910,14920,14920,14910,4401
|
|
20240424,113000,12151958630,14920,14920,14930,14910,1806
|
|
20240424,112900,12125014260,14910,14920,14920,14910,2194
|
|
20240424,112800,12092291630,14920,14920,14920,14910,3083
|
|
20240424,112700,12046312940,14920,14910,14930,14910,1510
|
|
20240424,112600,12023795680,14920,14920,14930,14910,1110
|
|
20240424,112500,12007243120,14920,14920,14930,14910,6367
|
|
20240424,112400,11912303270,14920,14930,14940,14910,4249
|
|
20240424,112300,11848903790,14940,14910,14940,14910,8514
|
|
20240424,112200,11721847790,14910,14920,14920,14910,1455
|
|
20240424,112100,11700151830,14920,14930,14930,14910,1993
|
|
20240424,112000,11670433740,14920,14930,14930,14910,1529
|
|
20240424,111900,11647626640,14920,14930,14930,14910,2437
|
|
20240424,111800,11611262840,14920,14910,14930,14910,5283
|
|
20240424,111700,11532444750,14910,14910,14920,14910,2016
|
|
20240424,111600,11502385870,14910,14900,14910,14900,3303
|
|
20240424,111500,11453154980,14900,14910,14920,14900,1842
|
|
20240424,111400,11425699730,14900,14900,14920,14900,4685
|
|
20240424,111300,11355878460,14900,14910,14920,14900,2402
|
|
20240424,111200,11320072900,14910,14910,14920,14900,1769
|
|
20240424,111100,11293702560,14910,14920,14920,14910,3844
|
|
20240424,111000,11236387730,14910,14920,14920,14910,2422
|
|
20240424,110900,11200273930,14910,14910,14920,14910,3286
|
|
20240424,110800,11151263570,14910,14920,14920,14900,3699
|
|
20240424,110700,11096101840,14920,14910,14920,14900,3254
|
|
20240424,110600,11047592470,14910,14910,14910,14900,3843
|
|
20240424,110500,10990323460,14900,14900,14910,14900,3397
|
|
20240424,110400,10939699940,14900,14910,14910,14900,3090
|
|
20240424,110300,10893639220,14910,14910,14910,14900,1494
|
|
20240424,110200,10871371400,14910,14910,14920,14900,2509
|
|
20240424,110100,10833965230,14920,14910,14920,14900,13616
|
|
20240424,110000,10630956510,14910,14920,14920,14910,1543
|
|
20240424,105900,10607946800,14920,14920,14930,14920,2116
|
|
20240424,105800,10576375390,14920,14920,14930,14920,1226
|
|
20240424,105700,10558083250,14930,14920,14930,14910,4099
|
|
20240424,105600,10496923990,14920,14910,14930,14910,1083
|
|
20240424,105500,10480770510,14920,14910,14920,14910,5825
|
|
20240424,105400,10393914670,14920,14920,14920,14910,1640
|
|
20240424,105300,10369455140,14920,14920,14920,14910,2087
|
|
20240424,105200,10338322950,14920,14920,14930,14910,1594
|
|
20240424,105100,10314543980,14920,14920,14920,14910,2749
|
|
20240424,105000,10273553260,14930,14920,14930,14910,3022
|
|
20240424,104900,10228481020,14920,14920,14930,14910,3623
|
|
20240424,104800,10174427390,14920,14930,14930,14910,2744
|
|
20240424,104700,10133498230,14920,14920,14930,14920,5401
|
|
20240424,104600,10052912140,14920,14920,14930,14920,1456
|
|
20240424,104500,10031187940,14920,14920,14930,14920,1602
|
|
20240424,104400,10007285100,14930,14930,14930,14920,1789
|
|
20240424,104300,9980589960,14930,14930,14940,14930,1406
|
|
20240424,104200,9959595240,14930,14930,14940,14920,4348
|
|
20240424,104100,9894690180,14940,14930,14940,14920,8706
|
|
20240424,104000,9764712790,14920,14930,14930,14920,1413
|
|
20240424,103900,9743629530,14930,14920,14930,14920,1915
|
|
20240424,103800,9715056220,14930,14930,14930,14920,1990
|
|
20240424,103700,9685365240,14920,14930,14930,14920,913
|
|
20240424,103600,9671741330,14920,14920,14930,14920,2825
|
|
20240424,103500,9629591800,14930,14920,14930,14910,3947
|
|
20240424,103400,9570698370,14920,14920,14920,14910,6599
|
|
20240424,103300,9472248640,14920,14920,14920,14910,2038
|
|
20240424,103200,9441859380,14920,14920,14920,14910,4206
|
|
20240424,103100,9379135890,14920,14910,14920,14910,2559
|
|
20240424,103000,9340976900,14910,14920,14930,14910,732
|
|
20240424,102900,9330059540,14920,14920,14920,14910,3303
|
|
20240424,102800,9280796430,14920,14930,14930,14920,994
|
|
20240424,102700,9265965690,14930,14920,14930,14910,3175
|
|
20240424,102600,9218600170,14920,14920,14920,14910,2365
|
|
20240424,102500,9183331010,14920,14920,14930,14910,2320
|
|
20240424,102400,9148724980,14920,14910,14930,14910,2992
|
|
20240424,102300,9104085850,14920,14930,14930,14910,6600
|
|
20240424,102200,9005656990,14930,14930,14930,14920,985
|
|
20240424,102100,8990958710,14930,14920,14930,14910,2826
|
|
20240424,102000,8948797400,14930,14930,14930,14920,4544
|
|
20240424,101900,8880995960,14930,14930,14930,14920,1732
|
|
20240424,101800,8855148620,14930,14930,14930,14920,2716
|
|
20240424,101700,8814619520,14930,14930,14930,14920,3410
|
|
20240424,101600,8763742180,14930,14930,14930,14920,5059
|
|
20240424,101500,8688258820,14930,14930,14930,14920,2662
|
|
20240424,101400,8648539860,14930,14930,14930,14920,1850
|
|
20240424,101300,8620935990,14930,14940,14940,14920,2381
|
|
20240424,101200,8585386470,14940,14930,14940,14930,6177
|
|
20240424,101100,8493152580,14940,14950,14950,14930,10003
|
|
20240424,101000,8343794340,14940,14950,14950,14940,17802
|
|
20240424,100900,8077827870,14950,14950,14950,14940,1653
|
|
20240424,100800,8053125110,14940,14940,14950,14940,3453
|
|
20240424,100700,8001536600,14950,14940,14950,14940,3322
|
|
20240424,100600,7951900460,14940,14950,14950,14940,2543
|
|
20240424,100500,7913897280,14950,14950,14950,14940,2289
|
|
20240424,100400,7879694870,14950,14950,14950,14930,4865
|
|
20240424,100300,7807001960,14950,14940,14950,14940,7341
|
|
20240424,100200,7697323980,14940,14950,14960,14940,2785
|
|
20240424,100100,7655711850,14950,14960,14960,14940,3174
|
|
20240424,100000,7608258480,14960,14950,14970,14950,2735
|
|
20240424,095900,7567349310,14960,14950,14960,14950,4696
|
|
20240424,095800,7497141460,14960,14960,14970,14950,2282
|
|
20240424,095700,7463010150,14960,14950,14970,14940,3442
|
|
20240424,095600,7411537330,14950,14960,14960,14940,6200
|
|
20240424,095500,7318860620,14960,14960,14970,14950,2340
|
|
20240424,095400,7283853970,14970,14960,14970,14960,2959
|
|
20240424,095300,7239586830,14970,14960,14980,14960,3786
|
|
20240424,095200,7182935200,14960,14940,14960,14940,2349
|
|
20240424,095100,7147815730,14950,14960,14970,14940,12745
|
|
20240424,095000,6957242610,14970,14970,14970,14960,1803
|
|
20240424,094900,6930264940,14980,14980,14990,14960,4078
|
|
20240424,094800,6869197600,14980,14990,15000,14980,2543
|
|
20240424,094700,6831081370,14990,14980,15000,14980,2453
|
|
20240424,094600,6794310380,14980,14990,15000,14970,4598
|
|
20240424,094500,6725423870,14990,14980,14990,14960,4568
|
|
20240424,094400,6656990440,14970,14980,14980,14960,4145
|
|
20240424,094300,6594944190,14980,14970,14980,14960,2242
|
|
20240424,094200,6561377470,14960,14980,14990,14960,1846
|
|
20240424,094100,6533745440,14980,14980,14990,14960,2340
|
|
20240424,094000,6498677720,14950,14950,14980,14950,10598
|
|
20240424,093900,6340126210,14960,14960,14960,14950,3425
|
|
20240424,093800,6288920040,14960,14960,14960,14940,3346
|
|
20240424,093700,6238895930,14950,14960,14960,14950,5617
|
|
20240424,093600,6154920940,14960,14960,14960,14950,2678
|
|
20240424,093500,6114881050,14960,14950,14960,14940,2542
|
|
20240424,093400,6076881800,14950,14960,14960,14940,7978
|
|
20240424,093300,5957580510,14960,14960,14970,14950,4623
|
|
20240424,093200,5888443070,14950,14970,14970,14950,3131
|
|
20240424,093100,5841600250,14970,14950,14970,14940,5714
|
|
20240424,093000,5756177590,14950,14950,14950,14940,2492
|
|
20240424,092900,5718941520,14940,14940,14950,14940,7977
|
|
20240424,092800,5599744020,14940,14950,14950,14940,7183
|
|
20240424,092700,5492421510,14940,14980,14990,14940,31896
|
|
20240424,092600,5015339190,14980,14970,14990,14970,5837
|
|
20240424,092500,4927923830,14980,14980,14980,14970,4591
|
|
20240424,092400,4859174400,14980,14990,14990,14970,2738
|
|
20240424,092300,4818156800,14990,15000,15010,14970,14214
|
|
20240424,092200,4605120990,15000,15000,15010,14990,9565
|
|
20240424,092100,4461657760,15000,15000,15000,14990,2812
|
|
20240424,092000,4419504270,15000,15010,15010,14990,3104
|
|
20240424,091900,4372950110,15010,14990,15040,14990,23357
|
|
20240424,091800,4022302930,14990,14980,14990,14970,3775
|
|
20240424,091700,3965754760,14980,14990,14990,14980,5329
|
|
20240424,091600,3885919420,14980,14980,14990,14970,6735
|
|
20240424,091500,3785070510,14970,14980,14990,14970,3680
|
|
20240424,091400,3729952670,14970,14970,15000,14970,18245
|
|
20240424,091300,3456720490,14980,14990,15000,14970,12916
|
|
20240424,091200,3263132960,14990,14980,15000,14970,5225
|
|
20240424,091100,3184842080,14980,15000,15000,14970,18388
|
|
20240424,091000,2909311370,15000,15020,15030,14990,14849
|
|
20240424,090900,2686431620,15030,14980,15030,14980,4804
|
|
20240424,090800,2614359650,14990,15040,15040,14980,35391
|
|
20240424,090700,2083018440,15040,15040,15060,15010,9874
|
|
20240424,090600,1934534980,15040,15000,15050,14990,17239
|
|
20240424,090500,1675472250,15000,14970,15000,14960,7101
|
|
20240424,090400,1569129730,14970,14960,14980,14950,10065
|
|
20240424,090300,1418534720,14960,14980,15000,14950,11919
|
|
20240424,090200,1240080050,14980,15030,15040,14980,20427
|
|
20240424,090100,933313980,15020,14980,15030,14960,10020
|
|
20240424,090000,783039470,14980,15050,15060,14950,50475
|