599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,185600,21413082260,14850,14850,14850,14850,112455
|
|
20240425,185500,21413082260,14850,14850,14850,14850,0
|
|
20240425,185400,21413082260,14850,14850,14850,14850,0
|
|
20240425,185300,21413082260,14850,14850,14850,14850,0
|
|
20240425,185200,21413082260,14850,14850,14850,14850,0
|
|
20240425,185100,21413082260,14850,14850,14850,14850,0
|
|
20240425,185000,21413082260,14850,14850,14850,14850,0
|
|
20240425,184900,21413082260,14850,14850,14850,14850,0
|
|
20240425,184800,21413082260,14850,14850,14850,14850,0
|
|
20240425,184700,21413082260,14850,14850,14850,14850,0
|
|
20240425,184600,21413082260,14850,14850,14850,14850,0
|
|
20240425,184500,21413082260,14850,14850,14850,14850,0
|
|
20240425,184400,21413082260,14850,14850,14850,14850,0
|
|
20240425,184300,21413082260,14850,14850,14850,14850,0
|
|
20240425,184200,21413082260,14850,14850,14850,14850,0
|
|
20240425,184100,21413082260,14850,14850,14850,14850,0
|
|
20240425,184000,21413082260,14850,14850,14850,14850,0
|
|
20240425,183900,21413082260,14850,14850,14850,14850,0
|
|
20240425,183800,21413082260,14850,14850,14850,14850,0
|
|
20240425,183700,21413082260,14850,14850,14850,14850,0
|
|
20240425,183600,21413082260,14850,14850,14850,14850,0
|
|
20240425,183500,21413082260,14850,14850,14850,14850,0
|
|
20240425,183400,21413082260,14850,14850,14850,14850,0
|
|
20240425,183300,21413082260,14850,14850,14850,14850,0
|
|
20240425,183200,21413082260,14850,14850,14850,14850,0
|
|
20240425,183100,21413082260,14850,14850,14850,14850,0
|
|
20240425,183000,21413082260,14850,14850,14850,14850,0
|
|
20240425,182900,21413082260,14850,14850,14850,14850,0
|
|
20240425,182800,21413082260,14850,14850,14850,14850,0
|
|
20240425,182700,21413082260,14850,14850,14850,14850,0
|
|
20240425,182600,21413082260,14850,14850,14850,14850,112455
|
|
20240425,182500,21413082260,14850,14850,14850,14850,0
|
|
20240425,182400,21413082260,14850,14850,14850,14850,0
|
|
20240425,182300,21413082260,14850,14850,14850,14850,0
|
|
20240425,182200,21413082260,14850,14850,14850,14850,0
|
|
20240425,182100,21413082260,14850,14850,14850,14850,0
|
|
20240425,182000,21413082260,14850,14850,14850,14850,0
|
|
20240425,181900,21413082260,14850,14850,14850,14850,0
|
|
20240425,181800,21413082260,14850,14850,14850,14850,0
|
|
20240425,181700,21413082260,14850,14850,14850,14850,0
|
|
20240425,181600,21413082260,14850,14850,14850,14850,0
|
|
20240425,181500,21413082260,14850,14850,14850,14850,0
|
|
20240425,181400,21413082260,14850,14850,14850,14850,0
|
|
20240425,181300,21413082260,14850,14850,14850,14850,0
|
|
20240425,181200,21413082260,14850,14850,14850,14850,0
|
|
20240425,181100,21413082260,14850,14850,14850,14850,0
|
|
20240425,181000,21413082260,14850,14850,14850,14850,0
|
|
20240425,180900,21413082260,14850,14850,14850,14850,0
|
|
20240425,180800,21413082260,14850,14850,14850,14850,0
|
|
20240425,180700,21413082260,14850,14850,14850,14850,0
|
|
20240425,180600,21413082260,14850,14850,14850,14850,0
|
|
20240425,180500,21413082260,14850,14850,14850,14850,0
|
|
20240425,180400,21413082260,14850,14850,14850,14850,0
|
|
20240425,180300,21413082260,14850,14850,14850,14850,0
|
|
20240425,180200,21413082260,14850,14850,14850,14850,0
|
|
20240425,180100,21413082260,14850,14850,14850,14850,0
|
|
20240425,180000,21413082260,14850,14850,14850,14850,0
|
|
20240425,175900,21413082260,14850,14850,14850,14850,0
|
|
20240425,175800,21413082260,14850,14850,14850,14850,0
|
|
20240425,175700,21413082260,14850,14850,14850,14850,0
|
|
20240425,175600,21413082260,14850,14850,14850,14850,112455
|
|
20240425,175500,21413082260,14850,14850,14850,14850,0
|
|
20240425,175400,21413082260,14850,14850,14850,14850,0
|
|
20240425,175300,21413082260,14850,14850,14850,14850,0
|
|
20240425,175200,21413082260,14850,14850,14850,14850,0
|
|
20240425,175100,21413082260,14850,14850,14850,14850,0
|
|
20240425,175000,21413082260,14850,14850,14850,14850,0
|
|
20240425,174900,21413082260,14850,14850,14850,14850,0
|
|
20240425,174800,21413082260,14850,14850,14850,14850,0
|
|
20240425,174700,21413082260,14850,14850,14850,14850,0
|
|
20240425,174600,21413082260,14850,14850,14850,14850,0
|
|
20240425,174500,21413082260,14850,14850,14850,14850,0
|
|
20240425,174400,21413082260,14850,14850,14850,14850,0
|
|
20240425,174300,21413082260,14850,14850,14850,14850,0
|
|
20240425,174200,21413082260,14850,14850,14850,14850,0
|
|
20240425,174100,21413082260,14850,14850,14850,14850,0
|
|
20240425,174000,21413082260,14850,14850,14850,14850,0
|
|
20240425,173900,21413082260,14850,14850,14850,14850,0
|
|
20240425,173800,21413082260,14850,14850,14850,14850,0
|
|
20240425,173700,21413082260,14850,14850,14850,14850,0
|
|
20240425,173600,21413082260,14850,14850,14850,14850,0
|
|
20240425,173500,21413082260,14850,14850,14850,14850,0
|
|
20240425,173400,21413082260,14850,14850,14850,14850,0
|
|
20240425,173300,21413082260,14850,14850,14850,14850,0
|
|
20240425,173200,21413082260,14850,14850,14850,14850,0
|
|
20240425,173100,21413082260,14850,14850,14850,14850,0
|
|
20240425,173000,21413082260,14850,14850,14850,14850,0
|
|
20240425,172900,21413082260,14850,14850,14850,14850,0
|
|
20240425,172800,21413082260,14850,14850,14850,14850,0
|
|
20240425,172700,21413082260,14850,14850,14850,14850,0
|
|
20240425,172600,21413082260,14850,14850,14850,14850,112455
|
|
20240425,172500,21413082260,14850,14850,14850,14850,0
|
|
20240425,172400,21413082260,14850,14850,14850,14850,0
|
|
20240425,172300,21413082260,14850,14850,14850,14850,0
|
|
20240425,172200,21413082260,14850,14850,14850,14850,0
|
|
20240425,172100,21413082260,14850,14850,14850,14850,0
|
|
20240425,172000,21413082260,14850,14850,14850,14850,0
|
|
20240425,171900,21413082260,14850,14850,14850,14850,0
|
|
20240425,171800,21413082260,14850,14850,14850,14850,0
|
|
20240425,171700,21413082260,14850,14850,14850,14850,0
|
|
20240425,171600,21413082260,14850,14850,14850,14850,0
|
|
20240425,171500,21413082260,14850,14850,14850,14850,0
|
|
20240425,171400,21413082260,14850,14850,14850,14850,0
|
|
20240425,171300,21413082260,14850,14850,14850,14850,0
|
|
20240425,171200,21413082260,14850,14850,14850,14850,0
|
|
20240425,171100,21413082260,14850,14850,14850,14850,0
|
|
20240425,171000,21413082260,14850,14850,14850,14850,0
|
|
20240425,170900,21413082260,14850,14850,14850,14850,0
|
|
20240425,170800,21413082260,14850,14850,14850,14850,0
|
|
20240425,170700,21413082260,14850,14850,14850,14850,0
|
|
20240425,170600,21413082260,14850,14850,14850,14850,0
|
|
20240425,170500,21413082260,14850,14850,14850,14850,0
|
|
20240425,170400,21413082260,14850,14850,14850,14850,0
|
|
20240425,170300,21413082260,14850,14850,14850,14850,0
|
|
20240425,170200,21413082260,14850,14850,14850,14850,0
|
|
20240425,170100,21413082260,14850,14850,14850,14850,0
|
|
20240425,170000,21413082260,14850,14850,14850,14850,0
|
|
20240425,165900,21413082260,14850,14850,14850,14850,0
|
|
20240425,165800,21413082260,14850,14850,14850,14850,0
|
|
20240425,165700,21413082260,14850,14850,14850,14850,0
|
|
20240425,165600,21413082260,14850,14850,14850,14850,112455
|
|
20240425,165500,21413082260,14850,14850,14850,14850,0
|
|
20240425,165400,21413082260,14850,14850,14850,14850,0
|
|
20240425,165300,21413082260,14850,14850,14850,14850,0
|
|
20240425,165200,21413082260,14850,14850,14850,14850,0
|
|
20240425,165100,21413082260,14850,14850,14850,14850,0
|
|
20240425,165000,21413082260,14850,14850,14850,14850,0
|
|
20240425,164900,21413082260,14850,14850,14850,14850,0
|
|
20240425,164800,21413082260,14850,14850,14850,14850,0
|
|
20240425,164700,21413082260,14850,14850,14850,14850,0
|
|
20240425,164600,21413082260,14850,14850,14850,14850,0
|
|
20240425,164500,21413082260,14850,14850,14850,14850,0
|
|
20240425,164400,21413082260,14850,14850,14850,14850,0
|
|
20240425,164300,21413082260,14850,14850,14850,14850,0
|
|
20240425,164200,21413082260,14850,14850,14850,14850,0
|
|
20240425,164100,21413082260,14850,14850,14850,14850,0
|
|
20240425,164000,21413082260,14850,14850,14850,14850,0
|
|
20240425,163900,21413082260,14850,14850,14850,14850,0
|
|
20240425,163800,21413082260,14850,14850,14850,14850,0
|
|
20240425,163700,21413082260,14850,14850,14850,14850,0
|
|
20240425,163600,21413082260,14850,14850,14850,14850,0
|
|
20240425,163500,21413082260,14850,14850,14850,14850,0
|
|
20240425,163400,21413082260,14850,14850,14850,14850,0
|
|
20240425,163300,21413082260,14850,14850,14850,14850,0
|
|
20240425,163200,21413082260,14850,14850,14850,14850,0
|
|
20240425,163100,21413082260,14850,14850,14850,14850,0
|
|
20240425,163000,21413082260,14850,14850,14850,14850,0
|
|
20240425,162900,21413082260,14850,14850,14850,14850,0
|
|
20240425,162800,21413082260,14850,14850,14850,14850,0
|
|
20240425,162700,21413082260,14850,14850,14850,14850,0
|
|
20240425,162600,21413082260,14850,14850,14850,14850,112455
|
|
20240425,162500,21413082260,14850,14850,14850,14850,0
|
|
20240425,162400,21413082260,14850,14850,14850,14850,0
|
|
20240425,162300,21413082260,14850,14850,14850,14850,0
|
|
20240425,162200,21413082260,14850,14850,14850,14850,0
|
|
20240425,162100,21413082260,14850,14850,14850,14850,0
|
|
20240425,162000,21413082260,14850,14850,14850,14850,0
|
|
20240425,161900,21413082260,14850,14850,14850,14850,0
|
|
20240425,161800,21413082260,14850,14850,14850,14850,0
|
|
20240425,161700,21413082260,14850,14850,14850,14850,0
|
|
20240425,161600,21413082260,14850,14850,14850,14850,0
|
|
20240425,161500,21413082260,14850,14850,14850,14850,0
|
|
20240425,161400,21413082260,14850,14850,14850,14850,0
|
|
20240425,161300,21413082260,14850,14850,14850,14850,0
|
|
20240425,161200,21413082260,14850,14850,14850,14850,0
|
|
20240425,161100,21413082260,14850,14850,14850,14850,0
|
|
20240425,161000,21413082260,14850,14850,14850,14850,0
|
|
20240425,160900,21413082260,14850,14850,14850,14850,0
|
|
20240425,160800,21413082260,14850,14850,14850,14850,0
|
|
20240425,160700,21413082260,14850,14850,14850,14850,0
|
|
20240425,160600,21413082260,14850,14850,14850,14850,0
|
|
20240425,160500,21413082260,14850,14850,14850,14850,0
|
|
20240425,160400,21413082260,14850,14850,14850,14850,0
|
|
20240425,160300,21413082260,14850,14850,14850,14850,0
|
|
20240425,160200,21413082260,14850,14850,14850,14850,0
|
|
20240425,160100,21413082260,14850,14850,14850,14850,0
|
|
20240425,160000,21413082260,14850,14850,14850,14850,0
|
|
20240425,155900,21413082260,14850,14850,14850,14850,0
|
|
20240425,155800,21413082260,14850,14850,14850,14850,0
|
|
20240425,155700,21413082260,14850,14850,14850,14850,0
|
|
20240425,155600,21413082260,14850,14850,14850,14850,112455
|
|
20240425,155500,21413082260,14850,14850,14850,14850,0
|
|
20240425,155400,21413082260,14850,14850,14850,14850,0
|
|
20240425,155300,21413082260,14850,14850,14850,14850,0
|
|
20240425,155200,21413082260,14850,14850,14850,14850,0
|
|
20240425,155100,21413082260,14850,14850,14850,14850,0
|
|
20240425,155000,21413082260,14850,14850,14850,14850,0
|
|
20240425,154900,21413082260,14850,14850,14850,14850,0
|
|
20240425,154800,21413082260,14850,14850,14850,14850,0
|
|
20240425,154700,21413082260,14850,14850,14850,14850,0
|
|
20240425,154600,21413082260,14850,14850,14850,14850,0
|
|
20240425,154500,21413082260,14850,14850,14850,14850,0
|
|
20240425,154400,21413082260,14850,14850,14850,14850,0
|
|
20240425,154300,21413082260,14850,14850,14850,14850,0
|
|
20240425,154200,21413082260,14850,14850,14850,14850,0
|
|
20240425,154100,21413082260,14850,14850,14850,14850,0
|
|
20240425,154000,21413082260,14850,14850,14850,14850,0
|
|
20240425,153900,21413082260,14850,14850,14850,14850,0
|
|
20240425,153800,21413082260,14850,14850,14850,14850,0
|
|
20240425,153700,21413082260,14850,14850,14850,14850,0
|
|
20240425,153600,21413082260,14850,14850,14850,14850,0
|
|
20240425,153500,21413082260,14850,14850,14850,14850,0
|
|
20240425,153400,21413082260,14850,14850,14850,14850,0
|
|
20240425,153300,21413082260,14850,14850,14850,14850,0
|
|
20240425,153200,21413082260,14850,14850,14850,14850,0
|
|
20240425,153100,21413082260,14850,14850,14850,14850,0
|
|
20240425,153000,21413082260,14850,14850,14850,14850,112455
|
|
20240425,152900,19743125510,14920,14920,14920,14920,0
|
|
20240425,152800,19743125510,14920,14920,14920,14920,0
|
|
20240425,152700,19743125510,14920,14920,14920,14920,0
|
|
20240425,152600,19743125510,14920,14920,14920,14920,0
|
|
20240425,152500,19743125510,14920,14920,14920,14920,0
|
|
20240425,152400,19743125510,14920,14920,14920,14920,0
|
|
20240425,152300,19743125510,14920,14920,14920,14920,0
|
|
20240425,152200,19743125510,14920,14920,14920,14920,0
|
|
20240425,152100,19743125510,14920,14920,14920,14920,0
|
|
20240425,152000,19743125510,14920,14920,14920,14920,0
|
|
20240425,151900,19743125510,14920,14900,14920,14890,5797
|
|
20240425,151800,19656740430,14900,14920,14920,14900,7553
|
|
20240425,151700,19544126860,14920,14910,14920,14910,1136
|
|
20240425,151600,19527182930,14920,14910,14920,14910,1212
|
|
20240425,151500,19509106420,14910,14910,14920,14910,951
|
|
20240425,151400,19494925950,14910,14920,14920,14910,3198
|
|
20240425,151300,19447242170,14920,14910,14920,14900,714
|
|
20240425,151200,19436595510,14910,14910,14910,14900,7052
|
|
20240425,151100,19331471680,14910,14910,14910,14900,3141
|
|
20240425,151000,19284657900,14900,14900,14910,14900,1337
|
|
20240425,150900,19264729440,14910,14910,14910,14900,664
|
|
20240425,150800,19254831910,14910,14900,14910,14900,3268
|
|
20240425,150700,19206127480,14900,14900,14910,14900,1121
|
|
20240425,150600,19189422870,14910,14900,14910,14900,1726
|
|
20240425,150500,19163698520,14910,14910,14910,14900,2917
|
|
20240425,150400,19120227760,14910,14900,14910,14900,666
|
|
20240425,150300,19110301480,14900,14900,14910,14900,1141
|
|
20240425,150200,19093297690,14900,14900,14910,14900,393
|
|
20240425,150100,19087439390,14910,14900,14910,14900,2548
|
|
20240425,150000,19049454240,14900,14900,14910,14900,489
|
|
20240425,145900,19042167150,14900,14910,14910,14900,1023
|
|
20240425,145800,19026921330,14900,14900,14910,14900,6557
|
|
20240425,145700,18929162320,14900,14900,14910,14900,361
|
|
20240425,145600,18923783220,14900,14900,14910,14900,3776
|
|
20240425,145500,18867518020,14900,14900,14910,14900,641
|
|
20240425,145400,18857965790,14900,14900,14910,14900,1958
|
|
20240425,145300,18828791010,14900,14900,14910,14890,2077
|
|
20240425,145200,18797842430,14900,14900,14910,14900,2412
|
|
20240425,145100,18761903270,14900,14910,14910,14900,417
|
|
20240425,145000,18755689420,14910,14910,14910,14900,881
|
|
20240425,144900,18742558670,14900,14900,14910,14900,2535
|
|
20240425,144800,18704785780,14900,14900,14910,14900,2563
|
|
20240425,144700,18666595650,14910,14910,14910,14900,6016
|
|
20240425,144600,18576947120,14910,14910,14920,14900,6187
|
|
20240425,144500,18484696090,14920,14910,14920,14910,327
|
|
20240425,144400,18479819690,14920,14930,14940,14910,4877
|
|
20240425,144300,18407044650,14930,14930,14940,14930,2330
|
|
20240425,144200,18372251770,14930,14920,14940,14920,4437
|
|
20240425,144100,18306005880,14930,14920,14930,14920,2065
|
|
20240425,144000,18275178010,14920,14920,14930,14920,397
|
|
20240425,143900,18269251350,14920,14930,14930,14920,282
|
|
20240425,143800,18265042790,14920,14930,14930,14920,527
|
|
20240425,143700,18257176420,14930,14930,14930,14920,932
|
|
20240425,143600,18243267630,14920,14920,14930,14920,597
|
|
20240425,143500,18234355060,14920,14930,14930,14920,137
|
|
20240425,143400,18232310600,14920,14920,14930,14920,264
|
|
20240425,143300,18228369840,14930,14920,14930,14920,204
|
|
20240425,143200,18225324720,14920,14930,14940,14920,3001
|
|
20240425,143100,18180524600,14940,14930,14940,14930,382
|
|
20240425,143000,18174819150,14930,14940,14940,14930,656
|
|
20240425,142900,18165019030,14940,14940,14940,14930,1806
|
|
20240425,142800,18138049610,14940,14940,14940,14930,777
|
|
20240425,142700,18126441540,14940,14940,14940,14930,485
|
|
20240425,142600,18119196170,14930,14920,14930,14920,2098
|
|
20240425,142500,18087873850,14920,14920,14930,14920,1120
|
|
20240425,142400,18071158850,14930,14920,14930,14920,574
|
|
20240425,142300,18062589780,14930,14920,14930,14920,200
|
|
20240425,142200,18059605050,14920,14930,14930,14920,1188
|
|
20240425,142100,18041878620,14920,14930,14930,14920,1262
|
|
20240425,142000,18023037600,14930,14930,14940,14930,297
|
|
20240425,141900,18018602520,14930,14930,14940,14930,340
|
|
20240425,141800,18013525320,14940,14940,14950,14930,1765
|
|
20240425,141700,17987155000,14940,14940,14950,14930,1014
|
|
20240425,141600,17972006090,14940,14940,14950,14930,1163
|
|
20240425,141500,17954631330,14940,14930,14940,14920,4797
|
|
20240425,141400,17882993170,14930,14930,14940,14930,158
|
|
20240425,141300,17880633380,14940,14930,14940,14930,685
|
|
20240425,141200,17870404740,14930,14930,14940,14930,1168
|
|
20240425,141100,17852964210,14940,14950,14950,14930,869
|
|
20240425,141000,17839981730,14940,14940,14950,14930,2512
|
|
20240425,140900,17802450330,14930,14940,14940,14930,331
|
|
20240425,140800,17797505460,14940,14940,14950,14930,141
|
|
20240425,140700,17795399130,14940,14940,14950,14940,726
|
|
20240425,140600,17784552440,14940,14930,14950,14930,1548
|
|
20240425,140500,17761423520,14940,14930,14940,14930,496
|
|
20240425,140400,17754013790,14940,14930,14950,14930,1453
|
|
20240425,140300,17732307220,14930,14930,14940,14930,290
|
|
20240425,140200,17727975100,14940,14950,14950,14930,169
|
|
20240425,140100,17725450350,14930,14950,14950,14930,1280
|
|
20240425,140000,17706331040,14950,14940,14950,14940,173
|
|
20240425,135900,17703745080,14940,14940,14950,14940,1901
|
|
20240425,135800,17675341620,14940,14940,14950,14940,1556
|
|
20240425,135700,17652094730,14940,14940,14950,14940,278
|
|
20240425,135600,17647940990,14950,14930,14950,14930,1013
|
|
20240425,135500,17632807610,14930,14930,14940,14930,140
|
|
20240425,135400,17630716990,14930,14940,14950,14930,1911
|
|
20240425,135300,17602174530,14940,14940,14950,14940,1926
|
|
20240425,135200,17573395950,14940,14940,14950,14940,977
|
|
20240425,135100,17558799110,14950,14960,14960,14940,1594
|
|
20240425,135000,17534968650,14960,14940,14960,14940,1353
|
|
20240425,134900,17514740860,14950,14950,14950,14940,280
|
|
20240425,134800,17510555230,14950,14950,14960,14950,3585
|
|
20240425,134700,17456959230,14950,14950,14960,14950,671
|
|
20240425,134600,17446925900,14950,14930,14960,14930,7180
|
|
20240425,134500,17339616810,14940,14940,14940,14930,475
|
|
20240425,134400,17332520710,14930,14920,14940,14920,945
|
|
20240425,134300,17318409470,14920,14920,14930,14920,461
|
|
20240425,134200,17311527380,14920,14940,14940,14920,3608
|
|
20240425,134100,17257643300,14940,14950,14950,14940,503
|
|
20240425,134000,17250124170,14950,14940,14950,14940,358
|
|
20240425,133900,17244773610,14940,14940,14950,14940,761
|
|
20240425,133800,17233403520,14940,14950,14950,14940,412
|
|
20240425,133700,17227244640,14950,14950,14950,14940,663
|
|
20240425,133600,17217333070,14950,14940,14950,14940,645
|
|
20240425,133500,17207696020,14950,14940,14950,14940,215
|
|
20240425,133400,17204482610,14940,14950,14950,14940,355
|
|
20240425,133300,17199176220,14950,14940,14950,14930,2023
|
|
20240425,133200,17168957300,14940,14930,14940,14910,10109
|
|
20240425,133100,17018121420,14930,14930,14930,14920,509
|
|
20240425,133000,17010523880,14930,14930,14930,14920,1882
|
|
20240425,132900,16982429950,14930,14950,14950,14930,1247
|
|
20240425,132800,16963800030,14940,14940,14950,14940,532
|
|
20240425,132700,16955849910,14940,14940,14950,14940,794
|
|
20240425,132600,16943987160,14940,14940,14950,14940,897
|
|
20240425,132500,16930583160,14940,14940,14950,14940,273
|
|
20240425,132400,16926502650,14940,14940,14950,14940,803
|
|
20240425,132300,16914505820,14940,14950,14950,14940,89
|
|
20240425,132200,16913175990,14940,14920,14950,14920,4962
|
|
20240425,132100,16839077930,14920,14930,14930,14920,1256
|
|
20240425,132000,16820338320,14930,14920,14930,14920,236
|
|
20240425,131900,16816816210,14930,14920,14930,14920,681
|
|
20240425,131800,16806652580,14920,14920,14930,14920,1052
|
|
20240425,131700,16790955510,14930,14930,14930,14920,1119
|
|
20240425,131600,16774259510,14930,14930,14930,14920,342
|
|
20240425,131500,16769155780,14930,14930,14930,14920,1255
|
|
20240425,131400,16750428880,14920,14930,14930,14920,2924
|
|
20240425,131300,16706789470,14920,14930,14930,14920,2312
|
|
20240425,131200,16672290880,14930,14920,14940,14920,2040
|
|
20240425,131100,16641837250,14930,14940,14940,14930,8080
|
|
20240425,131000,16521193820,14940,14940,14950,14930,681
|
|
20240425,130900,16511019630,14940,14940,14950,14930,1450
|
|
20240425,130800,16489355360,14950,14940,14950,14940,155
|
|
20240425,130700,16487039470,14940,14940,14950,14940,3212
|
|
20240425,130600,16439049890,14950,14940,14950,14930,822
|
|
20240425,130500,16426772130,14950,14940,14950,14940,3822
|
|
20240425,130400,16369645260,14940,14940,14950,14940,3463
|
|
20240425,130300,16317905950,14950,14950,14950,14940,1427
|
|
20240425,130200,16296573090,14950,14950,14960,14950,905
|
|
20240425,130100,16283043130,14950,14960,14960,14950,802
|
|
20240425,130000,16271052900,14950,14970,14970,14950,2949
|
|
20240425,125900,16226951330,14960,14970,14970,14960,384
|
|
20240425,125800,16221206260,14970,14960,14970,14960,767
|
|
20240425,125700,16209731760,14950,14970,14970,14950,1501
|
|
20240425,125600,16187275440,14960,14970,14970,14960,210
|
|
20240425,125500,16184132960,14960,14960,14970,14960,2098
|
|
20240425,125400,16152746690,14950,14960,14960,14950,720
|
|
20240425,125300,16141982400,14960,14960,14960,14950,858
|
|
20240425,125200,16129150320,14960,14960,14970,14950,1787
|
|
20240425,125100,16102417050,14970,14960,14970,14960,690
|
|
20240425,125000,16092094630,14970,14970,14970,14960,328
|
|
20240425,124900,16087185940,14960,14970,14970,14960,57
|
|
20240425,124800,16086332930,14970,14970,14970,14960,614
|
|
20240425,124700,16077146420,14970,14960,14970,14960,664
|
|
20240425,124600,16067208980,14960,14970,14970,14960,614
|
|
20240425,124500,16058023250,14970,14960,14970,14960,1490
|
|
20240425,124400,16035731980,14970,14970,14970,14960,787
|
|
20240425,124300,16023950600,14970,14980,14980,14970,1504
|
|
20240425,124200,16001435470,14980,14970,14980,14970,543
|
|
20240425,124100,15993306400,14970,14970,14980,14970,810
|
|
20240425,124000,15981179030,14970,14970,14980,14960,220
|
|
20240425,123900,15977886890,14960,14980,14980,14960,574
|
|
20240425,123800,15969298080,14970,14980,14980,14970,1093
|
|
20240425,123700,15952933390,14980,14980,14980,14970,332
|
|
20240425,123600,15947960940,14980,14980,14980,14970,2674
|
|
20240425,123500,15907924670,14990,14970,14990,14970,702
|
|
20240425,123400,15897407620,14970,14960,14980,14960,155
|
|
20240425,123300,15895088170,14960,14960,14970,14950,1602
|
|
20240425,123200,15871124010,14990,14980,14990,14970,1346
|
|
20240425,123100,15850968030,14970,14970,14980,14950,2446
|
|
20240425,123000,15814368080,14970,15000,15000,14960,4373
|
|
20240425,122900,15748831300,14990,15000,15000,14990,311
|
|
20240425,122800,15744168100,14990,15000,15000,14990,434
|
|
20240425,122700,15737658200,14990,14990,15000,14970,602
|
|
20240425,122600,15728639280,15000,15000,15010,14970,9340
|
|
20240425,122500,15588547720,15000,15010,15010,15000,740
|
|
20240425,122400,15577444970,15010,14990,15010,14960,2950
|
|
20240425,122300,15533218170,15000,15010,15020,15000,2051
|
|
20240425,122200,15502447390,15010,15020,15020,15010,617
|
|
20240425,122100,15493186130,15010,15020,15020,15000,678
|
|
20240425,122000,15483003710,15020,15030,15040,15000,7597
|
|
20240425,121900,15368972640,15030,15030,15040,15030,517
|
|
20240425,121800,15361198770,15040,15030,15040,15020,3010
|
|
20240425,121700,15315964480,15030,15020,15030,15020,156
|
|
20240425,121600,15313620990,15030,15020,15030,15010,2001
|
|
20240425,121500,15283563680,15020,15020,15020,15010,1762
|
|
20240425,121400,15257113900,15020,15050,15050,15020,1016
|
|
20240425,121300,15241837960,15040,15050,15050,15040,1720
|
|
20240425,121200,15215965850,15040,15040,15050,15030,2453
|
|
20240425,121100,15179054970,15040,15030,15040,15010,1749
|
|
20240425,121000,15152755570,15040,15050,15060,15040,780
|
|
20240425,120900,15141015940,15060,15050,15060,15030,2090
|
|
20240425,120800,15109561780,15050,15060,15080,15050,9290
|
|
20240425,120700,14969597200,15050,15060,15060,15050,3137
|
|
20240425,120600,14922357420,15060,15050,15070,15040,3173
|
|
20240425,120500,14874581950,15050,15050,15070,15050,9556
|
|
20240425,120400,14730665890,15050,15010,15050,15010,11598
|
|
20240425,120300,14556279630,15010,15010,15010,15000,1162
|
|
20240425,120200,14538843460,15020,15010,15020,15010,850
|
|
20240425,120100,14526084680,15010,15020,15020,15010,684
|
|
20240425,120000,14515815450,15010,14990,15020,14990,1759
|
|
20240425,115900,14489409170,14990,15000,15010,14980,544
|
|
20240425,115800,14481252790,15000,14990,15010,14990,1403
|
|
20240425,115700,14460196880,15020,15020,15030,15000,1550
|
|
20240425,115600,14436920240,15020,15020,15030,15010,1728
|
|
20240425,115500,14410956220,15020,14990,15020,14990,4160
|
|
20240425,115400,14348514460,15000,14980,15000,14980,1815
|
|
20240425,115300,14321311910,14990,14990,14990,14980,557
|
|
20240425,115200,14312963970,15000,14990,15000,14980,1279
|
|
20240425,115100,14293791990,14990,15000,15010,14980,7737
|
|
20240425,115000,14177735720,15000,15010,15010,15000,914
|
|
20240425,114900,14164018400,15010,15010,15020,15000,5071
|
|
20240425,114800,14087896910,15010,15010,15020,15000,1197
|
|
20240425,114700,14069925560,15020,15040,15040,15010,1520
|
|
20240425,114600,14047084160,15050,15010,15060,15010,16891
|
|
20240425,114500,13793104240,15010,15000,15010,14990,2157
|
|
20240425,114400,13760750270,15010,14940,15030,14940,53277
|
|
20240425,114300,12962166790,14930,14930,14940,14930,1395
|
|
20240425,114200,12941328730,14930,14940,14940,14930,1801
|
|
20240425,114100,12914429980,14950,14940,14950,14940,625
|
|
20240425,114000,12905087280,14950,14950,14950,14940,925
|
|
20240425,113900,12891265920,14940,14950,14950,14940,1260
|
|
20240425,113800,12872438000,14940,14930,14950,14930,710
|
|
20240425,113700,12861828480,14950,14950,14950,14930,406
|
|
20240425,113600,12855759820,14950,14960,14960,14930,1302
|
|
20240425,113500,12836304630,14950,14950,14960,14930,781
|
|
20240425,113400,12824626880,14940,14950,14960,14940,1824
|
|
20240425,113300,12797357950,14950,14940,14960,14940,3074
|
|
20240425,113200,12751405120,14950,14950,14950,14940,605
|
|
20240425,113100,12742362820,14940,14960,14960,14940,659
|
|
20240425,113000,12732516680,14950,14950,14950,14920,1104
|
|
20240425,112900,12716031880,14930,14950,14960,14930,3423
|
|
20240425,112800,12664868920,14950,14960,14960,14940,465
|
|
20240425,112700,12657917900,14960,14960,14960,14940,1155
|
|
20240425,112600,12640652430,14950,14960,14960,14940,748
|
|
20240425,112500,12629466560,14960,14950,14970,14950,994
|
|
20240425,112400,12614596700,14950,14940,14960,14930,1929
|
|
20240425,112300,12585753440,14940,14960,14970,14930,1452
|
|
20240425,112200,12564052040,14960,14970,14970,14960,2056
|
|
20240425,112100,12533276280,14970,14940,14980,14930,8059
|
|
20240425,112000,12412692570,14950,14930,14950,14920,5114
|
|
20240425,111900,12336272230,14930,14930,14940,14920,785
|
|
20240425,111800,12324552190,14940,14930,14940,14910,1007
|
|
20240425,111700,12309519680,14930,14930,14940,14910,4884
|
|
20240425,111600,12236636520,14920,14930,14930,14910,2654
|
|
20240425,111500,12197042170,14940,14950,14950,14920,2381
|
|
20240425,111400,12161496740,14940,14960,14960,14940,2948
|
|
20240425,111300,12117428550,14950,14960,14970,14950,1203
|
|
20240425,111200,12099433840,14960,14970,14970,14960,961
|
|
20240425,111100,12085056950,14970,14970,14980,14960,2768
|
|
20240425,111000,12043617530,14970,14950,14980,14950,3696
|
|
20240425,110900,11988287690,14960,14950,14970,14940,1668
|
|
20240425,110800,11963341650,14960,14960,14970,14950,2488
|
|
20240425,110700,11926121180,14960,14960,14970,14950,1749
|
|
20240425,110600,11899955720,14970,14950,14980,14950,9143
|
|
20240425,110500,11763140680,14950,14950,14960,14950,1259
|
|
20240425,110400,11744317910,14960,14950,14960,14950,618
|
|
20240425,110300,11735074440,14960,14960,14970,14930,2151
|
|
20240425,110200,11702902620,14960,14940,14970,14930,7800
|
|
20240425,110100,11586315450,14940,14930,14940,14930,818
|
|
20240425,110000,11574102240,14940,14920,14940,14920,4407
|
|
20240425,105900,11508307530,14920,14920,14930,14920,941
|
|
20240425,105800,11494263540,14920,14940,14940,14920,685
|
|
20240425,105700,11484042750,14940,14930,14940,14920,1059
|
|
20240425,105600,11468234920,14920,14940,14950,14920,1591
|
|
20240425,105500,11444474150,14950,14940,14950,14940,589
|
|
20240425,105400,11435672810,14940,14940,14950,14930,3003
|
|
20240425,105300,11390821460,14930,14920,14940,14920,2322
|
|
20240425,105200,11356146330,14920,14930,14930,14920,337
|
|
20240425,105100,11351116860,14920,14940,14940,14920,998
|
|
20240425,105000,11336218000,14930,14920,14940,14910,1752
|
|
20240425,104900,11310061920,14920,14910,14920,14910,470
|
|
20240425,104800,11303051260,14920,14930,14940,14920,1573
|
|
20240425,104700,11279569560,14940,14950,14950,14920,1633
|
|
20240425,104600,11255173470,14940,14960,14960,14940,1586
|
|
20240425,104500,11231453800,14960,14940,14970,14930,6868
|
|
20240425,104400,11128730500,14940,14940,14940,14920,2960
|
|
20240425,104300,11084527480,14940,14940,14950,14920,2001
|
|
20240425,104200,11054635120,14940,14950,14960,14940,4126
|
|
20240425,104100,10992954790,14960,14950,14960,14950,619
|
|
20240425,104000,10983696560,14950,14900,14950,14900,8739
|
|
20240425,103900,10853192780,14900,14920,14920,14890,874
|
|
20240425,103800,10840169540,14920,14920,14920,14900,1804
|
|
20240425,103700,10813274290,14920,14910,14920,14910,1302
|
|
20240425,103600,10793859440,14910,14910,14910,14880,8767
|
|
20240425,103500,10663250680,14900,14910,14910,14900,3387
|
|
20240425,103400,10612769540,14910,14920,14920,14910,1948
|
|
20240425,103300,10583717770,14920,14920,14930,14910,2420
|
|
20240425,103200,10547608860,14930,14940,14940,14920,1565
|
|
20240425,103100,10524243030,14940,14930,14960,14930,5823
|
|
20240425,103000,10437225540,14930,14950,14950,14930,3342
|
|
20240425,102900,10387308100,14940,14930,14960,14930,3530
|
|
20240425,102800,10334530310,14930,14950,14960,14930,1243
|
|
20240425,102700,10315956990,14950,14960,14970,14940,8416
|
|
20240425,102600,10190075760,14960,14920,14980,14910,17418
|
|
20240425,102500,9929618630,14920,14920,14930,14900,8387
|
|
20240425,102400,9804504610,14920,14890,14930,14880,7384
|
|
20240425,102300,9694427450,14890,14900,14900,14880,2109
|
|
20240425,102200,9663027600,14890,14890,14900,14880,2536
|
|
20240425,102100,9625262080,14890,14910,14910,14890,2872
|
|
20240425,102000,9582481800,14900,14890,14900,14890,4674
|
|
20240425,101900,9512856480,14900,14870,14900,14870,5441
|
|
20240425,101800,9431853390,14870,14860,14880,14840,4810
|
|
20240425,101700,9360344800,14860,14850,14870,14850,4016
|
|
20240425,101600,9300650480,14870,14860,14870,14830,2716
|
|
20240425,101500,9260317410,14860,14830,14870,14820,7167
|
|
20240425,101400,9153919550,14840,14850,14850,14840,2078
|
|
20240425,101300,9123080770,14850,14830,14850,14830,2551
|
|
20240425,101200,9085220680,14830,14830,14850,14830,890
|
|
20240425,101100,9072017560,14830,14830,14860,14820,3686
|
|
20240425,101000,9017312760,14840,14820,14840,14820,1218
|
|
20240425,100900,8999257260,14820,14840,14840,14820,1287
|
|
20240425,100800,8980175670,14850,14870,14880,14850,2115
|
|
20240425,100700,8948732490,14880,14800,14880,14800,10362
|
|
20240425,100600,8794910350,14800,14800,14810,14780,10649
|
|
20240425,100500,8637378270,14790,14780,14800,14780,5188
|
|
20240425,100400,8560652680,14780,14790,14790,14780,2011
|
|
20240425,100300,8530924620,14780,14780,14790,14780,2577
|
|
20240425,100200,8492825780,14780,14780,14790,14780,1437
|
|
20240425,100100,8471584030,14780,14790,14820,14780,3210
|
|
20240425,100000,8424094750,14790,14830,14840,14770,10814
|
|
20240425,095900,8263829880,14840,14820,14840,14820,4563
|
|
20240425,095800,8196150530,14820,14850,14850,14820,12269
|
|
20240425,095700,8014260440,14840,14820,14840,14810,5582
|
|
20240425,095600,7931501050,14810,14760,14810,14750,13771
|
|
20240425,095500,7727840390,14760,14750,14770,14750,2564
|
|
20240425,095400,7689999310,14760,14770,14770,14750,3076
|
|
20240425,095300,7644598450,14770,14770,14780,14760,929
|
|
20240425,095200,7630881550,14770,14770,14780,14760,2843
|
|
20240425,095100,7588892470,14770,14780,14790,14770,3442
|
|
20240425,095000,7538030240,14790,14790,14790,14780,5222
|
|
20240425,094900,7460826730,14780,14790,14790,14780,1493
|
|
20240425,094800,7438751330,14790,14790,14790,14780,5267
|
|
20240425,094700,7360866700,14780,14760,14790,14760,8303
|
|
20240425,094600,7238180440,14760,14760,14770,14760,1827
|
|
20240425,094500,7211212100,14770,14760,14770,14760,2204
|
|
20240425,094400,7178669210,14760,14720,14770,14720,18003
|
|
20240425,094300,6913395990,14720,14700,14720,14700,3012
|
|
20240425,094200,6869108510,14700,14690,14710,14690,14330
|
|
20240425,094100,6658477890,14700,14700,14700,14690,2004
|
|
20240425,094000,6629036890,14700,14690,14700,14690,4661
|
|
20240425,093900,6560566600,14690,14690,14700,14690,2662
|
|
20240425,093800,6521456460,14700,14690,14700,14690,2637
|
|
20240425,093700,6482709750,14700,14690,14700,14690,1942
|
|
20240425,093600,6454173440,14690,14690,14700,14690,2443
|
|
20240425,093500,6418285280,14700,14690,14700,14690,4305
|
|
20240425,093400,6355042740,14690,14690,14700,14690,2192
|
|
20240425,093300,6322842090,14690,14690,14690,14680,11075
|
|
20240425,093200,6160165300,14690,14700,14710,14690,9356
|
|
20240425,093100,6022647890,14710,14700,14710,14700,5674
|
|
20240425,093000,5939238360,14700,14710,14710,14700,6741
|
|
20240425,092900,5840119900,14710,14710,14720,14700,3212
|
|
20240425,092800,5792870730,14710,14690,14710,14690,4070
|
|
20240425,092700,5733044610,14690,14700,14710,14690,2948
|
|
20240425,092600,5689717950,14700,14700,14710,14690,6994
|
|
20240425,092500,5586880500,14700,14700,14700,14690,4713
|
|
20240425,092400,5517619600,14690,14690,14690,14680,4224
|
|
20240425,092300,5455586340,14690,14680,14690,14670,8605
|
|
20240425,092200,5329287020,14690,14680,14690,14670,4074
|
|
20240425,092100,5269490290,14690,14700,14700,14670,22563
|
|
20240425,092000,4938199180,14690,14690,14700,14690,2825
|
|
20240425,091900,4896686060,14700,14690,14700,14680,6846
|
|
20240425,091800,4796141670,14680,14690,14690,14680,13354
|
|
20240425,091700,4600053430,14680,14690,14690,14680,2685
|
|
20240425,091600,4560635120,14680,14690,14690,14670,11600
|
|
20240425,091500,4390356760,14690,14700,14710,14680,7663
|
|
20240425,091400,4277792680,14690,14690,14700,14680,7118
|
|
20240425,091300,4173204630,14690,14680,14700,14680,7570
|
|
20240425,091200,4062041700,14680,14690,14700,14670,18787
|
|
20240425,091100,3786181450,14690,14680,14690,14670,9682
|
|
20240425,091000,3644059090,14680,14700,14710,14670,23071
|
|
20240425,090900,3305132830,14700,14730,14730,14700,21215
|
|
20240425,090800,2992884550,14730,14730,14740,14720,5707
|
|
20240425,090700,2908822390,14730,14700,14740,14690,7245
|
|
20240425,090600,2802224330,14690,14700,14710,14680,12324
|
|
20240425,090500,2621206180,14700,14710,14730,14690,44386
|
|
20240425,090400,1968244610,14720,14730,14740,14700,15774
|
|
20240425,090300,1736175280,14720,14760,14760,14720,19860
|
|
20240425,090200,1443404340,14760,14770,14780,14750,14749
|
|
20240425,090100,1225648670,14770,14810,14820,14760,32408
|
|
20240425,090000,746159110,14820,14810,14880,14810,50266
|