599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185600,18043493680,15080,15080,15080,15080,43537
|
|
20240426,185500,18043493680,15080,15080,15080,15080,0
|
|
20240426,185400,18043493680,15080,15080,15080,15080,0
|
|
20240426,185300,18043493680,15080,15080,15080,15080,0
|
|
20240426,185200,18043493680,15080,15080,15080,15080,0
|
|
20240426,185100,18043493680,15080,15080,15080,15080,0
|
|
20240426,185000,18043493680,15080,15080,15080,15080,0
|
|
20240426,184900,18043493680,15080,15080,15080,15080,0
|
|
20240426,184800,18043493680,15080,15080,15080,15080,0
|
|
20240426,184700,18043493680,15080,15080,15080,15080,0
|
|
20240426,184600,18043493680,15080,15080,15080,15080,0
|
|
20240426,184500,18043493680,15080,15080,15080,15080,0
|
|
20240426,184400,18043493680,15080,15080,15080,15080,0
|
|
20240426,184300,18043493680,15080,15080,15080,15080,0
|
|
20240426,184200,18043493680,15080,15080,15080,15080,0
|
|
20240426,184100,18043493680,15080,15080,15080,15080,0
|
|
20240426,184000,18043493680,15080,15080,15080,15080,0
|
|
20240426,183900,18043493680,15080,15080,15080,15080,0
|
|
20240426,183800,18043493680,15080,15080,15080,15080,0
|
|
20240426,183700,18043493680,15080,15080,15080,15080,0
|
|
20240426,183600,18043493680,15080,15080,15080,15080,0
|
|
20240426,183500,18043493680,15080,15080,15080,15080,0
|
|
20240426,183400,18043493680,15080,15080,15080,15080,0
|
|
20240426,183300,18043493680,15080,15080,15080,15080,0
|
|
20240426,183200,18043493680,15080,15080,15080,15080,0
|
|
20240426,183100,18043493680,15080,15080,15080,15080,0
|
|
20240426,183000,18043493680,15080,15080,15080,15080,0
|
|
20240426,182900,18043493680,15080,15080,15080,15080,0
|
|
20240426,182800,18043493680,15080,15080,15080,15080,0
|
|
20240426,182700,18043493680,15080,15080,15080,15080,0
|
|
20240426,182600,18043493680,15080,15080,15080,15080,43537
|
|
20240426,182500,18043493680,15080,15080,15080,15080,0
|
|
20240426,182400,18043493680,15080,15080,15080,15080,0
|
|
20240426,182300,18043493680,15080,15080,15080,15080,0
|
|
20240426,182200,18043493680,15080,15080,15080,15080,0
|
|
20240426,182100,18043493680,15080,15080,15080,15080,0
|
|
20240426,182000,18043493680,15080,15080,15080,15080,0
|
|
20240426,181900,18043493680,15080,15080,15080,15080,0
|
|
20240426,181800,18043493680,15080,15080,15080,15080,0
|
|
20240426,181700,18043493680,15080,15080,15080,15080,0
|
|
20240426,181600,18043493680,15080,15080,15080,15080,0
|
|
20240426,181500,18043493680,15080,15080,15080,15080,0
|
|
20240426,181400,18043493680,15080,15080,15080,15080,0
|
|
20240426,181300,18043493680,15080,15080,15080,15080,0
|
|
20240426,181200,18043493680,15080,15080,15080,15080,0
|
|
20240426,181100,18043493680,15080,15080,15080,15080,0
|
|
20240426,181000,18043493680,15080,15080,15080,15080,0
|
|
20240426,180900,18043493680,15080,15080,15080,15080,0
|
|
20240426,180800,18043493680,15080,15080,15080,15080,0
|
|
20240426,180700,18043493680,15080,15080,15080,15080,0
|
|
20240426,180600,18043493680,15080,15080,15080,15080,0
|
|
20240426,180500,18043493680,15080,15080,15080,15080,0
|
|
20240426,180400,18043493680,15080,15080,15080,15080,0
|
|
20240426,180300,18043493680,15080,15080,15080,15080,0
|
|
20240426,180200,18043493680,15080,15080,15080,15080,0
|
|
20240426,180100,18043493680,15080,15080,15080,15080,0
|
|
20240426,180000,18043493680,15080,15080,15080,15080,0
|
|
20240426,175900,18043493680,15080,15080,15080,15080,0
|
|
20240426,175800,18043493680,15080,15080,15080,15080,0
|
|
20240426,175700,18043493680,15080,15080,15080,15080,0
|
|
20240426,175600,18043493680,15080,15080,15080,15080,43537
|
|
20240426,175500,18043493680,15080,15080,15080,15080,0
|
|
20240426,175400,18043493680,15080,15080,15080,15080,0
|
|
20240426,175300,18043493680,15080,15080,15080,15080,0
|
|
20240426,175200,18043493680,15080,15080,15080,15080,0
|
|
20240426,175100,18043493680,15080,15080,15080,15080,0
|
|
20240426,175000,18043493680,15080,15080,15080,15080,0
|
|
20240426,174900,18043493680,15080,15080,15080,15080,0
|
|
20240426,174800,18043493680,15080,15080,15080,15080,0
|
|
20240426,174700,18043493680,15080,15080,15080,15080,0
|
|
20240426,174600,18043493680,15080,15080,15080,15080,0
|
|
20240426,174500,18043493680,15080,15080,15080,15080,0
|
|
20240426,174400,18043493680,15080,15080,15080,15080,0
|
|
20240426,174300,18043493680,15080,15080,15080,15080,0
|
|
20240426,174200,18043493680,15080,15080,15080,15080,0
|
|
20240426,174100,18043493680,15080,15080,15080,15080,0
|
|
20240426,174000,18043493680,15080,15080,15080,15080,0
|
|
20240426,173900,18043493680,15080,15080,15080,15080,0
|
|
20240426,173800,18043493680,15080,15080,15080,15080,0
|
|
20240426,173700,18043493680,15080,15080,15080,15080,0
|
|
20240426,173600,18043493680,15080,15080,15080,15080,0
|
|
20240426,173500,18043493680,15080,15080,15080,15080,0
|
|
20240426,173400,18043493680,15080,15080,15080,15080,0
|
|
20240426,173300,18043493680,15080,15080,15080,15080,0
|
|
20240426,173200,18043493680,15080,15080,15080,15080,0
|
|
20240426,173100,18043493680,15080,15080,15080,15080,0
|
|
20240426,173000,18043493680,15080,15080,15080,15080,0
|
|
20240426,172900,18043493680,15080,15080,15080,15080,0
|
|
20240426,172800,18043493680,15080,15080,15080,15080,0
|
|
20240426,172700,18043493680,15080,15080,15080,15080,0
|
|
20240426,172600,18043493680,15080,15080,15080,15080,43537
|
|
20240426,172500,18043493680,15080,15080,15080,15080,0
|
|
20240426,172400,18043493680,15080,15080,15080,15080,0
|
|
20240426,172300,18043493680,15080,15080,15080,15080,0
|
|
20240426,172200,18043493680,15080,15080,15080,15080,0
|
|
20240426,172100,18043493680,15080,15080,15080,15080,0
|
|
20240426,172000,18043493680,15080,15080,15080,15080,0
|
|
20240426,171900,18043493680,15080,15080,15080,15080,0
|
|
20240426,171800,18043493680,15080,15080,15080,15080,0
|
|
20240426,171700,18043493680,15080,15080,15080,15080,0
|
|
20240426,171600,18043493680,15080,15080,15080,15080,0
|
|
20240426,171500,18043493680,15080,15080,15080,15080,0
|
|
20240426,171400,18043493680,15080,15080,15080,15080,0
|
|
20240426,171300,18043493680,15080,15080,15080,15080,0
|
|
20240426,171200,18043493680,15080,15080,15080,15080,0
|
|
20240426,171100,18043493680,15080,15080,15080,15080,0
|
|
20240426,171000,18043493680,15080,15080,15080,15080,0
|
|
20240426,170900,18043493680,15080,15080,15080,15080,0
|
|
20240426,170800,18043493680,15080,15080,15080,15080,0
|
|
20240426,170700,18043493680,15080,15080,15080,15080,0
|
|
20240426,170600,18043493680,15080,15080,15080,15080,0
|
|
20240426,170500,18043493680,15080,15080,15080,15080,0
|
|
20240426,170400,18043493680,15080,15080,15080,15080,0
|
|
20240426,170300,18043493680,15080,15080,15080,15080,0
|
|
20240426,170200,18043493680,15080,15080,15080,15080,0
|
|
20240426,170100,18043493680,15080,15080,15080,15080,0
|
|
20240426,170000,18043493680,15080,15080,15080,15080,0
|
|
20240426,165900,18043493680,15080,15080,15080,15080,0
|
|
20240426,165800,18043493680,15080,15080,15080,15080,0
|
|
20240426,165700,18043493680,15080,15080,15080,15080,0
|
|
20240426,165600,18043493680,15080,15080,15080,15080,43537
|
|
20240426,165500,18043493680,15080,15080,15080,15080,0
|
|
20240426,165400,18043493680,15080,15080,15080,15080,0
|
|
20240426,165300,18043493680,15080,15080,15080,15080,0
|
|
20240426,165200,18043493680,15080,15080,15080,15080,0
|
|
20240426,165100,18043493680,15080,15080,15080,15080,0
|
|
20240426,165000,18043493680,15080,15080,15080,15080,0
|
|
20240426,164900,18043493680,15080,15080,15080,15080,0
|
|
20240426,164800,18043493680,15080,15080,15080,15080,0
|
|
20240426,164700,18043493680,15080,15080,15080,15080,0
|
|
20240426,164600,18043493680,15080,15080,15080,15080,0
|
|
20240426,164500,18043493680,15080,15080,15080,15080,0
|
|
20240426,164400,18043493680,15080,15080,15080,15080,0
|
|
20240426,164300,18043493680,15080,15080,15080,15080,0
|
|
20240426,164200,18043493680,15080,15080,15080,15080,0
|
|
20240426,164100,18043493680,15080,15080,15080,15080,0
|
|
20240426,164000,18043493680,15080,15080,15080,15080,0
|
|
20240426,163900,18043493680,15080,15080,15080,15080,0
|
|
20240426,163800,18043493680,15080,15080,15080,15080,0
|
|
20240426,163700,18043493680,15080,15080,15080,15080,0
|
|
20240426,163600,18043493680,15080,15080,15080,15080,0
|
|
20240426,163500,18043493680,15080,15080,15080,15080,0
|
|
20240426,163400,18043493680,15080,15080,15080,15080,0
|
|
20240426,163300,18043493680,15080,15080,15080,15080,0
|
|
20240426,163200,18043493680,15080,15080,15080,15080,0
|
|
20240426,163100,18043493680,15080,15080,15080,15080,0
|
|
20240426,163000,18043493680,15080,15080,15080,15080,0
|
|
20240426,162900,18043493680,15080,15080,15080,15080,0
|
|
20240426,162800,18043493680,15080,15080,15080,15080,0
|
|
20240426,162700,18043493680,15080,15080,15080,15080,0
|
|
20240426,162600,18043493680,15080,15080,15080,15080,43537
|
|
20240426,162500,18043493680,15080,15080,15080,15080,0
|
|
20240426,162400,18043493680,15080,15080,15080,15080,0
|
|
20240426,162300,18043493680,15080,15080,15080,15080,0
|
|
20240426,162200,18043493680,15080,15080,15080,15080,0
|
|
20240426,162100,18043493680,15080,15080,15080,15080,0
|
|
20240426,162000,18043493680,15080,15080,15080,15080,0
|
|
20240426,161900,18043493680,15080,15080,15080,15080,0
|
|
20240426,161800,18043493680,15080,15080,15080,15080,0
|
|
20240426,161700,18043493680,15080,15080,15080,15080,0
|
|
20240426,161600,18043493680,15080,15080,15080,15080,0
|
|
20240426,161500,18043493680,15080,15080,15080,15080,0
|
|
20240426,161400,18043493680,15080,15080,15080,15080,0
|
|
20240426,161300,18043493680,15080,15080,15080,15080,0
|
|
20240426,161200,18043493680,15080,15080,15080,15080,0
|
|
20240426,161100,18043493680,15080,15080,15080,15080,0
|
|
20240426,161000,18043493680,15080,15080,15080,15080,0
|
|
20240426,160900,18043493680,15080,15080,15080,15080,0
|
|
20240426,160800,18043493680,15080,15080,15080,15080,0
|
|
20240426,160700,18043493680,15080,15080,15080,15080,0
|
|
20240426,160600,18043493680,15080,15080,15080,15080,0
|
|
20240426,160500,18043493680,15080,15080,15080,15080,0
|
|
20240426,160400,18043493680,15080,15080,15080,15080,0
|
|
20240426,160300,18043493680,15080,15080,15080,15080,0
|
|
20240426,160200,18043493680,15080,15080,15080,15080,0
|
|
20240426,160100,18043493680,15080,15080,15080,15080,0
|
|
20240426,160000,18043493680,15080,15080,15080,15080,0
|
|
20240426,155900,18043493680,15080,15080,15080,15080,0
|
|
20240426,155800,18043493680,15080,15080,15080,15080,0
|
|
20240426,155700,18043493680,15080,15080,15080,15080,0
|
|
20240426,155600,18043493680,15080,15080,15080,15080,43537
|
|
20240426,155500,18043493680,15080,15080,15080,15080,0
|
|
20240426,155400,18043493680,15080,15080,15080,15080,0
|
|
20240426,155300,18043493680,15080,15080,15080,15080,0
|
|
20240426,155200,18043493680,15080,15080,15080,15080,0
|
|
20240426,155100,18043493680,15080,15080,15080,15080,0
|
|
20240426,155000,18043493680,15080,15080,15080,15080,0
|
|
20240426,154900,18043493680,15080,15080,15080,15080,0
|
|
20240426,154800,18043493680,15080,15080,15080,15080,0
|
|
20240426,154700,18043493680,15080,15080,15080,15080,0
|
|
20240426,154600,18043493680,15080,15080,15080,15080,0
|
|
20240426,154500,18043493680,15080,15080,15080,15080,0
|
|
20240426,154400,18043493680,15080,15080,15080,15080,0
|
|
20240426,154300,18043493680,15080,15080,15080,15080,0
|
|
20240426,154200,18043493680,15080,15080,15080,15080,0
|
|
20240426,154100,18043493680,15080,15080,15080,15080,0
|
|
20240426,154000,18043493680,15080,15080,15080,15080,0
|
|
20240426,153900,18043493680,15080,15080,15080,15080,0
|
|
20240426,153800,18043493680,15080,15080,15080,15080,0
|
|
20240426,153700,18043493680,15080,15080,15080,15080,0
|
|
20240426,153600,18043493680,15080,15080,15080,15080,0
|
|
20240426,153500,18043493680,15080,15080,15080,15080,0
|
|
20240426,153400,18043493680,15080,15080,15080,15080,0
|
|
20240426,153300,18043493680,15080,15080,15080,15080,0
|
|
20240426,153200,18043493680,15080,15080,15080,15080,0
|
|
20240426,153100,18043493680,15080,15080,15080,15080,0
|
|
20240426,153000,18043493680,15080,15080,15080,15080,43537
|
|
20240426,152900,17386955720,15130,15130,15130,15130,0
|
|
20240426,152800,17386955720,15130,15130,15130,15130,0
|
|
20240426,152700,17386955720,15130,15130,15130,15130,0
|
|
20240426,152600,17386955720,15130,15130,15130,15130,0
|
|
20240426,152500,17386955720,15130,15130,15130,15130,0
|
|
20240426,152400,17386955720,15130,15130,15130,15130,0
|
|
20240426,152300,17386955720,15130,15130,15130,15130,0
|
|
20240426,152200,17386955720,15130,15130,15130,15130,0
|
|
20240426,152100,17386955720,15130,15130,15130,15130,0
|
|
20240426,152000,17386955720,15130,15130,15130,15130,0
|
|
20240426,151900,17386955720,15130,15130,15140,15110,17204
|
|
20240426,151800,17126795100,15140,15120,15140,15120,5988
|
|
20240426,151700,17036175800,15130,15110,15140,15100,10388
|
|
20240426,151600,16878954340,15130,15110,15130,15100,10121
|
|
20240426,151500,16725888700,15100,15100,15110,15100,5214
|
|
20240426,151400,16647140090,15100,15100,15120,15100,5971
|
|
20240426,151300,16556898080,15110,15100,15110,15100,5390
|
|
20240426,151200,16475477480,15100,15110,15110,15090,4498
|
|
20240426,151100,16407545070,15090,15120,15120,15090,7534
|
|
20240426,151000,16293764480,15120,15130,15140,15110,6626
|
|
20240426,150900,16193544160,15130,15130,15140,15120,6435
|
|
20240426,150800,16096208420,15130,15130,15140,15120,7085
|
|
20240426,150700,15989015030,15140,15140,15150,15120,19843
|
|
20240426,150600,15688700900,15140,15110,15160,15100,32835
|
|
20240426,150500,15191824160,15110,15120,15120,15090,6358
|
|
20240426,150400,15095786730,15120,15100,15120,15090,21324
|
|
20240426,150300,14773685530,15100,15050,15100,15030,35054
|
|
20240426,150200,14245137140,15040,15050,15070,15030,11507
|
|
20240426,150100,14071941490,15040,15010,15050,15010,13779
|
|
20240426,150000,13864910800,15020,15000,15020,15000,1314
|
|
20240426,145900,13845188430,15000,15020,15020,15000,2109
|
|
20240426,145800,13813530960,15010,15010,15020,15010,2358
|
|
20240426,145700,13778137140,15010,15010,15020,15010,2656
|
|
20240426,145600,13738267520,15020,15020,15020,15010,1282
|
|
20240426,145500,13719016450,15020,15020,15020,15010,3258
|
|
20240426,145400,13670112350,15010,15020,15020,15010,1193
|
|
20240426,145300,13652202820,15020,15010,15020,15010,1342
|
|
20240426,145200,13632056660,15010,15020,15020,15000,5145
|
|
20240426,145100,13554790260,15010,15020,15020,15010,4525
|
|
20240426,145000,13486864670,15020,15020,15020,15010,875
|
|
20240426,144900,13473727600,15020,15010,15020,15000,3030
|
|
20240426,144800,13428248600,15000,15010,15010,15000,609
|
|
20240426,144700,13419111910,15000,15020,15020,15000,3556
|
|
20240426,144600,13365737440,15020,15030,15030,15010,2976
|
|
20240426,144500,13321032520,15020,15040,15040,15020,2971
|
|
20240426,144400,13276377330,15040,15030,15040,15030,1406
|
|
20240426,144300,13255242330,15040,15030,15040,15030,1064
|
|
20240426,144200,13239248200,15030,15040,15050,15030,1710
|
|
20240426,144100,13213532640,15040,15040,15040,15030,1639
|
|
20240426,144000,13188891530,15040,15010,15040,15000,16598
|
|
20240426,143900,12939662180,15010,14990,15010,14990,6327
|
|
20240426,143800,12844754990,14990,15000,15000,14990,1485
|
|
20240426,143700,12822486770,15000,15000,15000,14990,1943
|
|
20240426,143600,12793357240,14990,15000,15000,14990,823
|
|
20240426,143500,12781014570,15000,15000,15000,14990,1191
|
|
20240426,143400,12763154160,14990,14990,15000,14990,1805
|
|
20240426,143300,12736094760,14990,14990,15000,14990,1243
|
|
20240426,143200,12717457330,15000,15000,15000,14990,649
|
|
20240426,143100,12707724850,14990,14990,15000,14990,1049
|
|
20240426,143000,12691994730,15000,14990,15000,14990,497
|
|
20240426,142900,12684542380,14990,15010,15010,14990,2207
|
|
20240426,142800,12651440290,15000,15000,15010,15000,1583
|
|
20240426,142700,12627692050,15000,15010,15010,15000,950
|
|
20240426,142600,12613439350,15000,15010,15010,15000,839
|
|
20240426,142500,12600851170,15010,15000,15010,14990,364
|
|
20240426,142400,12595390600,15000,15000,15000,14990,1390
|
|
20240426,142300,12574551400,15000,15000,15010,15000,4939
|
|
20240426,142200,12500460080,15000,15010,15010,15000,2473
|
|
20240426,142100,12463346960,15010,15010,15010,15000,1507
|
|
20240426,142000,12440733230,15000,15000,15010,15000,712
|
|
20240426,141900,12430051550,15000,15010,15010,15000,1252
|
|
20240426,141800,12411267550,15010,15000,15010,15000,646
|
|
20240426,141700,12401574260,15010,15010,15010,15000,1015
|
|
20240426,141600,12386344400,15010,15010,15010,15000,1587
|
|
20240426,141500,12362525640,15010,15010,15010,15000,738
|
|
20240426,141400,12351451020,15010,15010,15010,15000,616
|
|
20240426,141300,12342208120,15010,15020,15020,15000,635
|
|
20240426,141200,12332679010,15020,15000,15020,15000,2033
|
|
20240426,141100,12302174600,15010,15020,15020,15000,574
|
|
20240426,141000,12293558840,15010,15010,15020,15010,168
|
|
20240426,140900,12291037090,15020,15000,15020,14990,2198
|
|
20240426,140800,12258053830,15010,15010,15010,15000,3711
|
|
20240426,140700,12202367620,15000,15010,15010,15000,1412
|
|
20240426,140600,12181182450,15010,15000,15010,15000,1118
|
|
20240426,140500,12164403700,15010,15010,15010,15000,98
|
|
20240426,140400,12162933210,15010,15010,15010,15000,891
|
|
20240426,140300,12149566540,15010,15010,15010,15000,1332
|
|
20240426,140200,12129581050,15010,15010,15010,15000,265
|
|
20240426,140100,12125605940,15010,15000,15010,15000,1302
|
|
20240426,140000,12106073980,15000,15000,15010,15000,2141
|
|
20240426,135900,12073956430,15010,15020,15020,15000,603
|
|
20240426,135800,12064905170,15020,15020,15020,15010,1189
|
|
20240426,135700,12047057790,15020,15020,15020,15010,278
|
|
20240426,135600,12042882570,15020,15020,15020,15010,643
|
|
20240426,135500,12033229090,15020,14980,15020,14980,7729
|
|
20240426,135400,11917248350,14990,15000,15000,14980,2101
|
|
20240426,135300,11885756590,15000,14990,15000,14990,940
|
|
20240426,135200,11871665510,14990,14990,15000,14990,510
|
|
20240426,135100,11864019600,15000,15000,15000,14990,1828
|
|
20240426,135000,11836601860,15000,15000,15000,14990,310
|
|
20240426,134900,11831953500,15000,14990,15000,14990,923
|
|
20240426,134800,11818112450,14990,15000,15010,14990,523
|
|
20240426,134700,11810267660,14990,15040,15040,14990,10672
|
|
20240426,134600,11650058580,15040,15030,15040,15030,1059
|
|
20240426,134500,11634137310,15030,15050,15050,15030,1613
|
|
20240426,134400,11609883020,15040,15050,15050,15040,673
|
|
20240426,134300,11599760000,15050,15050,15060,15040,2044
|
|
20240426,134200,11569007520,15050,15050,15060,15050,4693
|
|
20240426,134100,11498375390,15050,15060,15070,15050,2967
|
|
20240426,134000,11453703670,15050,15080,15080,15040,5769
|
|
20240426,133900,11366834980,15080,15100,15100,15070,22955
|
|
20240426,133800,11020314260,15090,15040,15100,15030,29681
|
|
20240426,133700,10572868510,15040,15030,15040,15010,2904
|
|
20240426,133600,10529227740,15030,15040,15050,15020,5055
|
|
20240426,133500,10453225730,15040,15040,15040,15010,7152
|
|
20240426,133400,10345713920,15040,14990,15050,14980,37943
|
|
20240426,133300,9776181190,14990,14970,14990,14960,3663
|
|
20240426,133200,9721305500,14970,14980,14990,14960,6266
|
|
20240426,133100,9627477910,14980,14990,14990,14980,2839
|
|
20240426,133000,9584940920,14980,14980,14990,14980,2315
|
|
20240426,132900,9550242130,14990,14980,15000,14980,13502
|
|
20240426,132800,9347895430,14980,14960,14980,14960,9976
|
|
20240426,132700,9198560210,14970,14970,14970,14960,2087
|
|
20240426,132600,9167332300,14970,14960,14970,14960,306
|
|
20240426,132500,9162754090,14960,14970,14970,14950,2402
|
|
20240426,132400,9126823250,14960,14960,14970,14960,4485
|
|
20240426,132300,9059725900,14960,14950,14970,14940,7149
|
|
20240426,132200,8952807380,14940,14940,14950,14940,345
|
|
20240426,132100,8947651330,14950,14940,14950,14930,3852
|
|
20240426,132000,8890091190,14940,14930,14940,14920,1315
|
|
20240426,131900,8870447660,14930,14920,14940,14920,4135
|
|
20240426,131800,8808724710,14920,14920,14930,14910,1405
|
|
20240426,131700,8787771380,14920,14920,14930,14910,529
|
|
20240426,131600,8779880800,14920,14920,14930,14910,6733
|
|
20240426,131500,8679425950,14920,14920,14920,14900,1258
|
|
20240426,131400,8660671570,14910,14920,14920,14910,469
|
|
20240426,131300,8653678410,14920,14920,14920,14890,1278
|
|
20240426,131200,8634622720,14910,14910,14910,14890,930
|
|
20240426,131100,8620764660,14910,14910,14920,14910,720
|
|
20240426,131000,8610028560,14920,14920,14920,14910,819
|
|
20240426,130900,8597814960,14920,14910,14920,14900,807
|
|
20240426,130800,8585787560,14910,14910,14920,14890,4705
|
|
20240426,130700,8515694500,14900,14910,14920,14900,607
|
|
20240426,130600,8506644680,14910,14900,14920,14880,5654
|
|
20240426,130500,8422404840,14900,14910,14910,14890,3515
|
|
20240426,130400,8370032340,14910,14900,14910,14890,3241
|
|
20240426,130300,8321741020,14900,14900,14910,14890,2362
|
|
20240426,130200,8286554520,14910,14900,14910,14900,129
|
|
20240426,130100,8284631270,14910,14930,14930,14910,1050
|
|
20240426,130000,8268973570,14920,14920,14930,14910,1217
|
|
20240426,125900,8250818160,14930,14930,14930,14910,344
|
|
20240426,125800,8245687180,14930,14940,14950,14930,1039
|
|
20240426,125700,8230168520,14950,14940,14950,14910,2351
|
|
20240426,125600,8195056030,14940,14950,14960,14910,6915
|
|
20240426,125500,8091836170,14950,14960,14960,14950,1029
|
|
20240426,125400,8076446080,14960,14970,14970,14960,6690
|
|
20240426,125300,7976342150,14960,14940,14970,14940,7494
|
|
20240426,125200,7864252720,14940,14900,14950,14900,19180
|
|
20240426,125100,7577881610,14900,14900,14910,14870,2323
|
|
20240426,125000,7543282830,14900,14910,14910,14900,1528
|
|
20240426,124900,7520509950,14910,14920,14920,14900,1593
|
|
20240426,124800,7496751620,14910,14900,14910,14870,9203
|
|
20240426,124700,7359660960,14900,14860,14900,14860,11445
|
|
20240426,124600,7189383560,14860,14860,14870,14850,5327
|
|
20240426,124500,7110228700,14860,14860,14860,14850,1112
|
|
20240426,124400,7093713870,14850,14860,14860,14850,434
|
|
20240426,124300,7087267300,14850,14860,14860,14850,1171
|
|
20240426,124200,7069877380,14860,14860,14860,14850,1653
|
|
20240426,124100,7045328590,14860,14860,14870,14860,2636
|
|
20240426,124000,7006155510,14860,14860,14860,14850,599
|
|
20240426,123900,6997254590,14860,14860,14860,14850,2265
|
|
20240426,123800,6963608680,14860,14860,14860,14850,1882
|
|
20240426,123700,6935642910,14860,14860,14860,14850,316
|
|
20240426,123600,6930949440,14860,14860,14860,14840,1216
|
|
20240426,123500,6912895970,14850,14850,14860,14840,1463
|
|
20240426,123400,6891170280,14860,14850,14860,14850,207
|
|
20240426,123300,6888094370,14860,14850,14860,14850,1445
|
|
20240426,123200,6866633840,14850,14850,14860,14850,503
|
|
20240426,123100,6859163190,14850,14850,14850,14840,916
|
|
20240426,123000,6845560680,14840,14850,14860,14840,2095
|
|
20240426,122900,6814452360,14860,14860,14860,14850,467
|
|
20240426,122800,6807514690,14850,14860,14860,14850,635
|
|
20240426,122700,6798083390,14860,14860,14860,14850,1496
|
|
20240426,122600,6775867380,14860,14860,14860,14850,402
|
|
20240426,122500,6769895950,14860,14850,14860,14850,758
|
|
20240426,122400,6758633270,14860,14870,14870,14850,2433
|
|
20240426,122300,6722473750,14870,14860,14870,14860,1568
|
|
20240426,122200,6699172250,14860,14860,14860,14840,613
|
|
20240426,122100,6690067090,14850,14850,14860,14840,2745
|
|
20240426,122000,6649302060,14860,14860,14860,14850,140
|
|
20240426,121900,6647222500,14850,14850,14860,14850,374
|
|
20240426,121800,6641667660,14850,14860,14860,14840,1237
|
|
20240426,121700,6623306380,14860,14860,14860,14850,396
|
|
20240426,121600,6617425150,14860,14850,14860,14850,180
|
|
20240426,121500,6614751860,14840,14860,14860,14840,1459
|
|
20240426,121400,6593093660,14860,14840,14860,14840,402
|
|
20240426,121300,6587123310,14850,14850,14850,14840,3199
|
|
20240426,121200,6539620680,14840,14850,14850,14840,1755
|
|
20240426,121100,6513575910,14850,14850,14850,14840,480
|
|
20240426,121000,6506451690,14850,14850,14850,14840,518
|
|
20240426,120900,6498763860,14840,14850,14850,14840,1802
|
|
20240426,120800,6472015860,14850,14850,14850,14840,1147
|
|
20240426,120700,6454986860,14850,14850,14850,14840,433
|
|
20240426,120600,6448559780,14840,14850,14850,14840,1431
|
|
20240426,120500,6427321600,14840,14840,14850,14840,220
|
|
20240426,120400,6424055180,14840,14850,14850,14840,873
|
|
20240426,120300,6411098220,14850,14850,14850,14840,2321
|
|
20240426,120200,6376652860,14840,14840,14850,14840,1013
|
|
20240426,120100,6361619670,14830,14840,14840,14830,576
|
|
20240426,120000,6353076730,14830,14840,14840,14810,3503
|
|
20240426,115900,6301157770,14830,14850,14850,14830,325
|
|
20240426,115800,6296334900,14830,14830,14850,14830,900
|
|
20240426,115700,6282980790,14830,14850,14850,14820,1408
|
|
20240426,115600,6262101220,14850,14850,14850,14840,103
|
|
20240426,115500,6260572480,14850,14840,14850,14840,1420
|
|
20240426,115400,6239496370,14850,14820,14850,14810,1664
|
|
20240426,115300,6214834790,14830,14840,14840,14830,1476
|
|
20240426,115200,6192934700,14840,14820,14840,14810,702
|
|
20240426,115100,6182526720,14820,14830,14830,14810,1275
|
|
20240426,115000,6163636990,14830,14820,14830,14810,730
|
|
20240426,114900,6152818060,14820,14820,14820,14810,81
|
|
20240426,114800,6151617710,14820,14810,14820,14800,1265
|
|
20240426,114700,6132884150,14810,14820,14820,14800,10563
|
|
20240426,114600,5976450420,14820,14810,14820,14810,285
|
|
20240426,114500,5972229010,14820,14820,14830,14810,6464
|
|
20240426,114400,5876433520,14830,14820,14830,14820,1012
|
|
20240426,114300,5861428150,14830,14830,14830,14820,298
|
|
20240426,114200,5857010610,14830,14830,14840,14820,6980
|
|
20240426,114100,5753500460,14840,14830,14850,14830,330
|
|
20240426,114000,5748603370,14840,14830,14840,14830,1040
|
|
20240426,113900,5733173530,14840,14830,14840,14830,1250
|
|
20240426,113800,5714635000,14840,14840,14850,14830,474
|
|
20240426,113700,5707600680,14850,14840,14850,14840,116
|
|
20240426,113600,5705878660,14840,14840,14850,14840,1427
|
|
20240426,113500,5684701450,14850,14840,14850,14840,631
|
|
20240426,113400,5675334070,14850,14850,14850,14830,137
|
|
20240426,113300,5673301830,14850,14850,14850,14830,1460
|
|
20240426,113200,5651636250,14850,14860,14860,14840,687
|
|
20240426,113100,5641435270,14860,14860,14860,14850,472
|
|
20240426,113000,5634423650,14860,14860,14860,14840,1014
|
|
20240426,112900,5619371410,14860,14850,14860,14850,489
|
|
20240426,112800,5612108960,14860,14850,14860,14850,111
|
|
20240426,112700,5610459850,14860,14860,14860,14840,1603
|
|
20240426,112600,5586657580,14860,14860,14860,14850,584
|
|
20240426,112500,5577981110,14860,14850,14860,14850,521
|
|
20240426,112400,5570241350,14860,14850,14860,14840,1194
|
|
20240426,112300,5552519990,14850,14850,14860,14840,550
|
|
20240426,112200,5544352300,14850,14840,14850,14840,477
|
|
20240426,112100,5537272680,14850,14850,14850,14840,982
|
|
20240426,112000,5522699490,14840,14850,14850,14840,371
|
|
20240426,111900,5517193090,14840,14840,14850,14840,202
|
|
20240426,111800,5514195000,14860,14860,14870,14840,5733
|
|
20240426,111700,5429012010,14860,14870,14870,14860,397
|
|
20240426,111600,5423109120,14860,14870,14870,14860,673
|
|
20240426,111500,5413103930,14870,14840,14870,14840,18914
|
|
20240426,111400,5132317160,14840,14840,14840,14830,941
|
|
20240426,111300,5118358470,14840,14830,14840,14830,444
|
|
20240426,111200,5111771810,14830,14830,14840,14830,4381
|
|
20240426,111100,5046784220,14840,14840,14840,14830,1075
|
|
20240426,111000,5030836420,14840,14830,14840,14830,4742
|
|
20240426,110900,4960504970,14830,14830,14840,14820,2834
|
|
20240426,110800,4918477730,14830,14840,14840,14830,1232
|
|
20240426,110700,4900202530,14840,14840,14840,14830,603
|
|
20240426,110600,4891256330,14840,14840,14840,14830,1927
|
|
20240426,110500,4862676690,14840,14830,14840,14830,769
|
|
20240426,110400,4851272070,14830,14830,14840,14830,410
|
|
20240426,110300,4845189330,14830,14840,14840,14830,1695
|
|
20240426,110200,4820052020,14840,14840,14840,14830,1098
|
|
20240426,110100,4803767780,14840,14830,14840,14830,1691
|
|
20240426,110000,4778686830,14840,14830,14840,14830,1506
|
|
20240426,105900,4756349590,14840,14840,14840,14830,1458
|
|
20240426,105800,4734715740,14840,14830,14840,14830,5355
|
|
20240426,105700,4655295740,14820,14820,14830,14820,1810
|
|
20240426,105600,4628463510,14830,14830,14830,14820,340
|
|
20240426,105500,4623424230,14830,14820,14830,14820,1103
|
|
20240426,105400,4607077250,14820,14830,14830,14820,1108
|
|
20240426,105300,4590647450,14840,14830,14840,14830,28
|
|
20240426,105200,4590232180,14840,14840,14840,14830,4111
|
|
20240426,105100,4529262460,14830,14840,14850,14830,1005
|
|
20240426,105000,4514351980,14840,14840,14850,14830,1467
|
|
20240426,104900,4492583810,14840,14850,14860,14840,880
|
|
20240426,104800,4479520540,14850,14840,14860,14840,3978
|
|
20240426,104700,4420411960,14840,14850,14860,14840,3043
|
|
20240426,104600,4375223370,14860,14860,14860,14850,832
|
|
20240426,104500,4362865710,14860,14850,14860,14840,1175
|
|
20240426,104400,4345419050,14850,14860,14860,14840,785
|
|
20240426,104300,4333762480,14850,14840,14860,14840,766
|
|
20240426,104200,4322389870,14840,14840,14850,14840,1926
|
|
20240426,104100,4293800500,14850,14840,14850,14840,286
|
|
20240426,104000,4289555700,14840,14850,14850,14840,299
|
|
20240426,103900,4285118340,14850,14850,14860,14840,1751
|
|
20240426,103800,4259118250,14860,14860,14860,14850,680
|
|
20240426,103700,4249018620,14850,14870,14870,14850,879
|
|
20240426,103600,4235959640,14860,14860,14870,14850,2583
|
|
20240426,103500,4197557820,14870,14860,14870,14850,518
|
|
20240426,103400,4189860520,14860,14870,14870,14850,510
|
|
20240426,103300,4182281600,14870,14850,14870,14840,3557
|
|
20240426,103200,4129454800,14850,14850,14850,14840,606
|
|
20240426,103100,4120458460,14840,14850,14850,14840,115
|
|
20240426,103000,4118751060,14840,14860,14860,14840,709
|
|
20240426,102900,4108222410,14870,14870,14870,14850,876
|
|
20240426,102800,4095204450,14870,14840,14870,14840,2753
|
|
20240426,102700,4054325120,14840,14830,14840,14830,1777
|
|
20240426,102600,4027968320,14840,14830,14840,14820,1915
|
|
20240426,102500,3999566890,14830,14830,14840,14830,1675
|
|
20240426,102400,3974725530,14840,14840,14840,14830,538
|
|
20240426,102300,3966743920,14830,14840,14840,14830,865
|
|
20240426,102200,3953915400,14820,14840,14840,14820,421
|
|
20240426,102100,3947672520,14830,14820,14840,14820,1620
|
|
20240426,102000,3923662130,14840,14820,14840,14810,1287
|
|
20240426,101900,3904586090,14820,14840,14840,14810,1099
|
|
20240426,101800,3888301430,14840,14820,14840,14800,919
|
|
20240426,101700,3874687170,14800,14810,14820,14800,4582
|
|
20240426,101600,3806864620,14820,14810,14820,14800,1459
|
|
20240426,101500,3785256200,14820,14800,14830,14800,3847
|
|
20240426,101400,3728286180,14810,14830,14830,14800,4316
|
|
20240426,101300,3664366170,14820,14820,14830,14810,966
|
|
20240426,101200,3650050550,14820,14820,14830,14810,1694
|
|
20240426,101100,3624948830,14820,14820,14820,14810,575
|
|
20240426,101000,3616427530,14820,14810,14830,14810,1349
|
|
20240426,100900,3596445420,14830,14810,14830,14800,1821
|
|
20240426,100800,3569482030,14800,14810,14810,14800,2187
|
|
20240426,100700,3537098530,14810,14830,14830,14800,7800
|
|
20240426,100600,3421543370,14840,14850,14860,14830,4993
|
|
20240426,100500,3347448230,14860,14860,14870,14850,1156
|
|
20240426,100400,3330280510,14860,14870,14870,14850,905
|
|
20240426,100300,3316834700,14860,14860,14870,14850,948
|
|
20240426,100200,3302748300,14860,14870,14870,14860,971
|
|
20240426,100100,3288318010,14870,14860,14870,14860,406
|
|
20240426,100000,3282284420,14860,14880,14880,14860,1451
|
|
20240426,095900,3260706970,14880,14880,14880,14870,319
|
|
20240426,095800,3255962590,14870,14890,14890,14870,1232
|
|
20240426,095700,3237633380,14880,14890,14890,14880,1762
|
|
20240426,095600,3211412360,14890,14870,14890,14860,1815
|
|
20240426,095500,3184413510,14870,14860,14870,14850,1658
|
|
20240426,095400,3159779440,14860,14850,14860,14850,335
|
|
20240426,095300,3154804280,14860,14860,14860,14850,1051
|
|
20240426,095200,3139188910,14870,14870,14870,14860,254
|
|
20240426,095100,3135412020,14860,14860,14880,14860,2346
|
|
20240426,095000,3100525540,14870,14850,14870,14850,1242
|
|
20240426,094900,3082071930,14860,14860,14870,14860,1430
|
|
20240426,094800,3060821530,14860,14840,14860,14840,3661
|
|
20240426,094700,3006460670,14850,14840,14850,14840,1012
|
|
20240426,094600,2991441070,14840,14840,14840,14830,816
|
|
20240426,094500,2979338340,14830,14850,14850,14830,571
|
|
20240426,094400,2970865860,14850,14840,14850,14830,2325
|
|
20240426,094300,2936368630,14840,14830,14840,14830,1987
|
|
20240426,094200,2906894320,14840,14830,14840,14830,1061
|
|
20240426,094100,2891156290,14840,14850,14850,14820,1478
|
|
20240426,094000,2869223400,14840,14850,14850,14840,835
|
|
20240426,093900,2856831610,14850,14820,14850,14820,1634
|
|
20240426,093800,2832597740,14830,14810,14830,14800,5765
|
|
20240426,093700,2747209820,14800,14800,14810,14800,764
|
|
20240426,093600,2735902130,14810,14800,14810,14790,1223
|
|
20240426,093500,2717801670,14800,14800,14800,14790,1731
|
|
20240426,093400,2692186650,14800,14830,14830,14790,8624
|
|
20240426,093300,2564490850,14820,14820,14830,14810,1601
|
|
20240426,093200,2540769890,14830,14850,14850,14830,1550
|
|
20240426,093100,2517780230,14850,14840,14850,14840,972
|
|
20240426,093000,2503352800,14840,14850,14850,14840,2937
|
|
20240426,092900,2459745770,14850,14820,14850,14810,2948
|
|
20240426,092800,2416000410,14820,14810,14820,14800,965
|
|
20240426,092700,2401702750,14820,14800,14820,14790,1083
|
|
20240426,092600,2385675280,14790,14800,14820,14790,2507
|
|
20240426,092500,2348570510,14800,14790,14800,14780,3559
|
|
20240426,092400,2295934830,14790,14780,14790,14780,3273
|
|
20240426,092300,2247535380,14780,14820,14820,14770,8753
|
|
20240426,092200,2118109580,14820,14810,14820,14790,7984
|
|
20240426,092100,1999941110,14820,14800,14830,14800,4007
|
|
20240426,092000,1940606440,14790,14820,14830,14790,10217
|
|
20240426,091900,1789393960,14820,14830,14830,14820,612
|
|
20240426,091800,1780320710,14820,14840,14840,14810,5002
|
|
20240426,091700,1706176370,14830,14830,14850,14830,2191
|
|
20240426,091600,1673666810,14830,14850,14890,14830,5856
|
|
20240426,091500,1586678050,14850,14840,14850,14810,4386
|
|
20240426,091400,1521658890,14840,14850,14850,14810,14046
|
|
20240426,091300,1313411050,14850,14890,14900,14840,16337
|
|
20240426,091200,1070577730,14890,14910,14920,14890,5105
|
|
20240426,091100,994513030,14920,14900,14920,14890,1664
|
|
20240426,091000,969713780,14900,14860,14910,14860,2696
|
|
20240426,090900,929568880,14870,14860,14870,14860,1677
|
|
20240426,090800,904638430,14860,14850,14880,14850,1992
|
|
20240426,090700,875023800,14850,14850,14890,14840,2363
|
|
20240426,090600,839943520,14840,14880,14890,14830,3535
|
|
20240426,090500,787437030,14860,14850,14880,14850,1526
|
|
20240426,090400,764771440,14850,14790,14900,14780,4453
|
|
20240426,090300,698834910,14800,14900,14910,14800,15886
|
|
20240426,090200,462849370,14910,14890,14910,14880,1989
|
|
20240426,090100,433226880,14900,14860,14910,14860,3205
|
|
20240426,090000,385528880,14860,14870,14940,14860,25850
|