590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184700,16872722090,13650,13650,13650,13650,18935
|
|
20240503,184600,16872722090,13650,13650,13650,13650,0
|
|
20240503,184500,16872722090,13650,13650,13650,13650,0
|
|
20240503,184400,16872722090,13650,13650,13650,13650,0
|
|
20240503,184300,16872722090,13650,13650,13650,13650,0
|
|
20240503,184200,16872722090,13650,13650,13650,13650,0
|
|
20240503,184100,16872722090,13650,13650,13650,13650,0
|
|
20240503,184000,16872722090,13650,13650,13650,13650,0
|
|
20240503,183900,16872722090,13650,13650,13650,13650,0
|
|
20240503,183800,16872722090,13650,13650,13650,13650,0
|
|
20240503,183700,16872722090,13650,13650,13650,13650,0
|
|
20240503,183600,16872722090,13650,13650,13650,13650,0
|
|
20240503,183500,16872722090,13650,13650,13650,13650,0
|
|
20240503,183400,16872722090,13650,13650,13650,13650,0
|
|
20240503,183300,16872722090,13650,13650,13650,13650,0
|
|
20240503,183200,16872722090,13650,13650,13650,13650,0
|
|
20240503,183100,16872722090,13650,13650,13650,13650,0
|
|
20240503,183000,16872722090,13650,13650,13650,13650,0
|
|
20240503,182900,16872722090,13650,13650,13650,13650,0
|
|
20240503,182800,16872722090,13650,13650,13650,13650,0
|
|
20240503,182700,16872722090,13650,13650,13650,13650,0
|
|
20240503,182600,16872722090,13650,13650,13650,13650,0
|
|
20240503,182500,16872722090,13650,13650,13650,13650,0
|
|
20240503,182400,16872722090,13650,13650,13650,13650,0
|
|
20240503,182300,16872722090,13650,13650,13650,13650,0
|
|
20240503,182200,16872722090,13650,13650,13650,13650,0
|
|
20240503,182100,16872722090,13650,13650,13650,13650,0
|
|
20240503,182000,16872722090,13650,13650,13650,13650,0
|
|
20240503,181900,16872722090,13650,13650,13650,13650,0
|
|
20240503,181800,16872722090,13650,13650,13650,13650,0
|
|
20240503,181700,16872722090,13650,13650,13650,13650,18935
|
|
20240503,181600,16872722090,13650,13650,13650,13650,0
|
|
20240503,181500,16872722090,13650,13650,13650,13650,0
|
|
20240503,181400,16872722090,13650,13650,13650,13650,0
|
|
20240503,181300,16872722090,13650,13650,13650,13650,0
|
|
20240503,181200,16872722090,13650,13650,13650,13650,0
|
|
20240503,181100,16872722090,13650,13650,13650,13650,0
|
|
20240503,181000,16872722090,13650,13650,13650,13650,0
|
|
20240503,180900,16872722090,13650,13650,13650,13650,0
|
|
20240503,180800,16872722090,13650,13650,13650,13650,0
|
|
20240503,180700,16872722090,13650,13650,13650,13650,0
|
|
20240503,180600,16872722090,13650,13650,13650,13650,0
|
|
20240503,180500,16872722090,13650,13650,13650,13650,0
|
|
20240503,180400,16872722090,13650,13650,13650,13650,0
|
|
20240503,180300,16872722090,13650,13650,13650,13650,0
|
|
20240503,180200,16872722090,13650,13650,13650,13650,0
|
|
20240503,180100,16872722090,13650,13650,13650,13650,0
|
|
20240503,180000,16872722090,13650,13650,13650,13650,0
|
|
20240503,175900,16872722090,13650,13650,13650,13650,0
|
|
20240503,175800,16872722090,13650,13650,13650,13650,0
|
|
20240503,175700,16872722090,13650,13650,13650,13650,0
|
|
20240503,175600,16872722090,13650,13650,13650,13650,0
|
|
20240503,175500,16872722090,13650,13650,13650,13650,0
|
|
20240503,175400,16872722090,13650,13650,13650,13650,0
|
|
20240503,175300,16872722090,13650,13650,13650,13650,0
|
|
20240503,175200,16872722090,13650,13650,13650,13650,0
|
|
20240503,175100,16872722090,13650,13650,13650,13650,0
|
|
20240503,175000,16872722090,13650,13650,13650,13650,0
|
|
20240503,174900,16872722090,13650,13650,13650,13650,0
|
|
20240503,174800,16872722090,13650,13650,13650,13650,0
|
|
20240503,174700,16872722090,13650,13650,13650,13650,18935
|
|
20240503,174600,16872722090,13650,13650,13650,13650,0
|
|
20240503,174500,16872722090,13650,13650,13650,13650,0
|
|
20240503,174400,16872722090,13650,13650,13650,13650,0
|
|
20240503,174300,16872722090,13650,13650,13650,13650,0
|
|
20240503,174200,16872722090,13650,13650,13650,13650,0
|
|
20240503,174100,16872722090,13650,13650,13650,13650,0
|
|
20240503,174000,16872722090,13650,13650,13650,13650,0
|
|
20240503,173900,16872722090,13650,13650,13650,13650,0
|
|
20240503,173800,16872722090,13650,13650,13650,13650,0
|
|
20240503,173700,16872722090,13650,13650,13650,13650,0
|
|
20240503,173600,16872722090,13650,13650,13650,13650,0
|
|
20240503,173500,16872722090,13650,13650,13650,13650,0
|
|
20240503,173400,16872722090,13650,13650,13650,13650,0
|
|
20240503,173300,16872722090,13650,13650,13650,13650,0
|
|
20240503,173200,16872722090,13650,13650,13650,13650,0
|
|
20240503,173100,16872722090,13650,13650,13650,13650,0
|
|
20240503,173000,16872722090,13650,13650,13650,13650,0
|
|
20240503,172900,16872722090,13650,13650,13650,13650,0
|
|
20240503,172800,16872722090,13650,13650,13650,13650,0
|
|
20240503,172700,16872722090,13650,13650,13650,13650,0
|
|
20240503,172600,16872722090,13650,13650,13650,13650,0
|
|
20240503,172500,16872722090,13650,13650,13650,13650,0
|
|
20240503,172400,16872722090,13650,13650,13650,13650,0
|
|
20240503,172300,16872722090,13650,13650,13650,13650,0
|
|
20240503,172200,16872722090,13650,13650,13650,13650,0
|
|
20240503,172100,16872722090,13650,13650,13650,13650,0
|
|
20240503,172000,16872722090,13650,13650,13650,13650,0
|
|
20240503,171900,16872722090,13650,13650,13650,13650,0
|
|
20240503,171800,16872722090,13650,13650,13650,13650,0
|
|
20240503,171700,16872722090,13650,13650,13650,13650,18935
|
|
20240503,171600,16872722090,13650,13650,13650,13650,0
|
|
20240503,171500,16872722090,13650,13650,13650,13650,0
|
|
20240503,171400,16872722090,13650,13650,13650,13650,0
|
|
20240503,171300,16872722090,13650,13650,13650,13650,0
|
|
20240503,171200,16872722090,13650,13650,13650,13650,0
|
|
20240503,171100,16872722090,13650,13650,13650,13650,0
|
|
20240503,171000,16872722090,13650,13650,13650,13650,0
|
|
20240503,170900,16872722090,13650,13650,13650,13650,0
|
|
20240503,170800,16872722090,13650,13650,13650,13650,0
|
|
20240503,170700,16872722090,13650,13650,13650,13650,0
|
|
20240503,170600,16872722090,13650,13650,13650,13650,0
|
|
20240503,170500,16872722090,13650,13650,13650,13650,0
|
|
20240503,170400,16872722090,13650,13650,13650,13650,0
|
|
20240503,170300,16872722090,13650,13650,13650,13650,0
|
|
20240503,170200,16872722090,13650,13650,13650,13650,0
|
|
20240503,170100,16872722090,13650,13650,13650,13650,0
|
|
20240503,170000,16872722090,13650,13650,13650,13650,0
|
|
20240503,165900,16872722090,13650,13650,13650,13650,0
|
|
20240503,165800,16872722090,13650,13650,13650,13650,0
|
|
20240503,165700,16872722090,13650,13650,13650,13650,0
|
|
20240503,165600,16872722090,13650,13650,13650,13650,0
|
|
20240503,165500,16872722090,13650,13650,13650,13650,0
|
|
20240503,165400,16872722090,13650,13650,13650,13650,0
|
|
20240503,165300,16872722090,13650,13650,13650,13650,0
|
|
20240503,165200,16872722090,13650,13650,13650,13650,0
|
|
20240503,165100,16872722090,13650,13650,13650,13650,0
|
|
20240503,165000,16872722090,13650,13650,13650,13650,0
|
|
20240503,164900,16872722090,13650,13650,13650,13650,0
|
|
20240503,164800,16872722090,13650,13650,13650,13650,0
|
|
20240503,164700,16872722090,13650,13650,13650,13650,18935
|
|
20240503,164600,16872722090,13650,13650,13650,13650,0
|
|
20240503,164500,16872722090,13650,13650,13650,13650,0
|
|
20240503,164400,16872722090,13650,13650,13650,13650,0
|
|
20240503,164300,16872722090,13650,13650,13650,13650,0
|
|
20240503,164200,16872722090,13650,13650,13650,13650,0
|
|
20240503,164100,16872722090,13650,13650,13650,13650,0
|
|
20240503,164000,16872722090,13650,13650,13650,13650,0
|
|
20240503,163900,16872722090,13650,13650,13650,13650,0
|
|
20240503,163800,16872722090,13650,13650,13650,13650,0
|
|
20240503,163700,16872722090,13650,13650,13650,13650,0
|
|
20240503,163600,16872722090,13650,13650,13650,13650,0
|
|
20240503,163500,16872722090,13650,13650,13650,13650,0
|
|
20240503,163400,16872722090,13650,13650,13650,13650,0
|
|
20240503,163300,16872722090,13650,13650,13650,13650,0
|
|
20240503,163200,16872722090,13650,13650,13650,13650,0
|
|
20240503,163100,16872722090,13650,13650,13650,13650,0
|
|
20240503,163000,16872722090,13650,13650,13650,13650,0
|
|
20240503,162900,16872722090,13650,13650,13650,13650,0
|
|
20240503,162800,16872722090,13650,13650,13650,13650,0
|
|
20240503,162700,16872722090,13650,13650,13650,13650,0
|
|
20240503,162600,16872722090,13650,13650,13650,13650,0
|
|
20240503,162500,16872722090,13650,13650,13650,13650,0
|
|
20240503,162400,16872722090,13650,13650,13650,13650,0
|
|
20240503,162300,16872722090,13650,13650,13650,13650,0
|
|
20240503,162200,16872722090,13650,13650,13650,13650,0
|
|
20240503,162100,16872722090,13650,13650,13650,13650,0
|
|
20240503,162000,16872722090,13650,13650,13650,13650,0
|
|
20240503,161900,16872722090,13650,13650,13650,13650,0
|
|
20240503,161800,16872722090,13650,13650,13650,13650,0
|
|
20240503,161700,16872722090,13650,13650,13650,13650,18935
|
|
20240503,161600,16872722090,13650,13650,13650,13650,0
|
|
20240503,161500,16872722090,13650,13650,13650,13650,0
|
|
20240503,161400,16872722090,13650,13650,13650,13650,0
|
|
20240503,161300,16872722090,13650,13650,13650,13650,0
|
|
20240503,161200,16872722090,13650,13650,13650,13650,0
|
|
20240503,161100,16872722090,13650,13650,13650,13650,0
|
|
20240503,161000,16872722090,13650,13650,13650,13650,0
|
|
20240503,160900,16872722090,13650,13650,13650,13650,0
|
|
20240503,160800,16872722090,13650,13650,13650,13650,0
|
|
20240503,160700,16872722090,13650,13650,13650,13650,0
|
|
20240503,160600,16872722090,13650,13650,13650,13650,0
|
|
20240503,160500,16872722090,13650,13650,13650,13650,0
|
|
20240503,160400,16872722090,13650,13650,13650,13650,0
|
|
20240503,160300,16872722090,13650,13650,13650,13650,0
|
|
20240503,160200,16872722090,13650,13650,13650,13650,0
|
|
20240503,160100,16872722090,13650,13650,13650,13650,0
|
|
20240503,160000,16872722090,13650,13650,13650,13650,0
|
|
20240503,155900,16872722090,13650,13650,13650,13650,0
|
|
20240503,155800,16872722090,13650,13650,13650,13650,0
|
|
20240503,155700,16872722090,13650,13650,13650,13650,0
|
|
20240503,155600,16872722090,13650,13650,13650,13650,0
|
|
20240503,155500,16872722090,13650,13650,13650,13650,0
|
|
20240503,155400,16872722090,13650,13650,13650,13650,0
|
|
20240503,155300,16872722090,13650,13650,13650,13650,0
|
|
20240503,155200,16872722090,13650,13650,13650,13650,0
|
|
20240503,155100,16872722090,13650,13650,13650,13650,0
|
|
20240503,155000,16872722090,13650,13650,13650,13650,0
|
|
20240503,154900,16872722090,13650,13650,13650,13650,0
|
|
20240503,154800,16872722090,13650,13650,13650,13650,0
|
|
20240503,154700,16872722090,13650,13650,13650,13650,18935
|
|
20240503,154600,16872722090,13650,13650,13650,13650,0
|
|
20240503,154500,16872722090,13650,13650,13650,13650,0
|
|
20240503,154400,16872722090,13650,13650,13650,13650,0
|
|
20240503,154300,16872722090,13650,13650,13650,13650,0
|
|
20240503,154200,16872722090,13650,13650,13650,13650,0
|
|
20240503,154100,16872722090,13650,13650,13650,13650,0
|
|
20240503,154000,16872722090,13650,13650,13650,13650,0
|
|
20240503,153900,16872722090,13650,13650,13650,13650,0
|
|
20240503,153800,16872722090,13650,13650,13650,13650,0
|
|
20240503,153700,16872722090,13650,13650,13650,13650,0
|
|
20240503,153600,16872722090,13650,13650,13650,13650,0
|
|
20240503,153500,16872722090,13650,13650,13650,13650,0
|
|
20240503,153400,16872722090,13650,13650,13650,13650,0
|
|
20240503,153300,16872722090,13650,13650,13650,13650,0
|
|
20240503,153200,16872722090,13650,13650,13650,13650,0
|
|
20240503,153100,16872722090,13650,13650,13650,13650,0
|
|
20240503,153000,16872722090,13650,13650,13650,13650,18935
|
|
20240503,152900,16614259340,13690,13690,13690,13690,0
|
|
20240503,152800,16614259340,13690,13690,13690,13690,0
|
|
20240503,152700,16614259340,13690,13690,13690,13690,0
|
|
20240503,152600,16614259340,13690,13690,13690,13690,0
|
|
20240503,152500,16614259340,13690,13690,13690,13690,0
|
|
20240503,152400,16614259340,13690,13690,13690,13690,0
|
|
20240503,152300,16614259340,13690,13690,13690,13690,0
|
|
20240503,152200,16614259340,13690,13690,13690,13690,0
|
|
20240503,152100,16614259340,13690,13690,13690,13690,0
|
|
20240503,152000,16614259340,13690,13690,13690,13690,0
|
|
20240503,151900,16614259340,13690,13690,13690,13660,6137
|
|
20240503,151800,16530365630,13680,13700,13700,13680,1998
|
|
20240503,151700,16503003220,13700,13680,13700,13670,5076
|
|
20240503,151600,16433529350,13670,13670,13680,13660,3194
|
|
20240503,151500,16389864890,13670,13670,13680,13660,994
|
|
20240503,151400,16376280230,13670,13670,13680,13660,1593
|
|
20240503,151300,16354504200,13680,13670,13680,13670,505
|
|
20240503,151200,16347598060,13670,13670,13680,13660,1970
|
|
20240503,151100,16320651180,13670,13670,13680,13660,2610
|
|
20240503,151000,16284976410,13670,13670,13680,13670,1589
|
|
20240503,150900,16263254770,13660,13670,13680,13660,1094
|
|
20240503,150800,16248306130,13670,13670,13690,13670,2346
|
|
20240503,150700,16216230840,13670,13680,13680,13670,1051
|
|
20240503,150600,16201858400,13680,13670,13680,13660,2919
|
|
20240503,150500,16161958940,13670,13690,13690,13670,3315
|
|
20240503,150400,16116621140,13700,13710,13710,13700,2880
|
|
20240503,150300,16077164430,13710,13700,13720,13700,3422
|
|
20240503,150200,16030275430,13710,13690,13710,13680,1198
|
|
20240503,150100,16013872320,13690,13690,13690,13680,2012
|
|
20240503,150000,15986338740,13680,13680,13680,13650,3561
|
|
20240503,145900,15937690090,13680,13670,13680,13660,58
|
|
20240503,145800,15936897760,13670,13680,13680,13660,427
|
|
20240503,145700,15931060700,13680,13680,13680,13670,2486
|
|
20240503,145600,15897077010,13680,13670,13680,13670,261
|
|
20240503,145500,15893507350,13670,13670,13680,13660,445
|
|
20240503,145400,15887426150,13680,13680,13680,13660,554
|
|
20240503,145300,15879850960,13680,13670,13680,13660,1030
|
|
20240503,145200,15865772290,13680,13680,13680,13680,766
|
|
20240503,145100,15855293410,13690,13690,13690,13690,255
|
|
20240503,145000,15851802460,13690,13680,13700,13680,2486
|
|
20240503,144900,15817766350,13680,13660,13690,13650,2516
|
|
20240503,144800,15783393000,13660,13680,13680,13660,1554
|
|
20240503,144700,15762150680,13680,13700,13700,13680,473
|
|
20240503,144600,15755676600,13700,13700,13700,13680,2454
|
|
20240503,144500,15722099550,13700,13690,13700,13690,1446
|
|
20240503,144400,15702303760,13690,13710,13710,13690,1076
|
|
20240503,144300,15687560050,13710,13750,13750,13710,3866
|
|
20240503,144200,15634501300,13740,13740,13750,13740,729
|
|
20240503,144100,15624482860,13740,13750,13750,13730,1160
|
|
20240503,144000,15608537310,13740,13700,13750,13700,7317
|
|
20240503,143900,15508132910,13720,13690,13720,13690,517
|
|
20240503,143800,15501055110,13680,13740,13740,13670,781
|
|
20240503,143700,15490359250,13740,13740,13740,13720,1563
|
|
20240503,143600,15468914710,13720,13750,13750,13720,467
|
|
20240503,143500,15462504260,13750,13720,13750,13720,2375
|
|
20240503,143400,15429859160,13720,13720,13720,13710,4049
|
|
20240503,143300,15374325890,13720,13730,13740,13720,137
|
|
20240503,143200,15372445240,13720,13750,13760,13680,6555
|
|
20240503,143100,15282527540,13750,13760,13760,13740,1265
|
|
20240503,143000,15265136240,13750,13770,13770,13720,3294
|
|
20240503,142900,15219830820,13770,13770,13790,13770,2383
|
|
20240503,142800,15186997900,13770,13760,13780,13760,6545
|
|
20240503,142700,15096867720,13750,13720,13750,13720,1914
|
|
20240503,142600,15070578980,13720,13760,13760,13720,1863
|
|
20240503,142500,15044975960,13750,13770,13770,13750,1132
|
|
20240503,142400,15029401460,13770,13750,13770,13750,3740
|
|
20240503,142300,14977939570,13750,13750,13750,13740,1386
|
|
20240503,142200,14958886480,13750,13760,13760,13740,723
|
|
20240503,142100,14948944680,13750,13740,13770,13730,5786
|
|
20240503,142000,14869370170,13730,13730,13740,13720,2337
|
|
20240503,141900,14837285250,13710,13730,13730,13700,1651
|
|
20240503,141800,14814629150,13730,13780,13780,13730,3209
|
|
20240503,141700,14770488270,13780,13710,13780,13690,11130
|
|
20240503,141600,14617509090,13710,13690,13720,13690,2099
|
|
20240503,141500,14588746430,13700,13710,13710,13690,1402
|
|
20240503,141400,14569537770,13720,13720,13740,13710,2519
|
|
20240503,141300,14534968380,13720,13670,13720,13660,7538
|
|
20240503,141200,14431670980,13670,13660,13670,13650,1277
|
|
20240503,141100,14414219000,13660,13660,13670,13650,2629
|
|
20240503,141000,14378304590,13660,13640,13670,13640,1544
|
|
20240503,140900,14357214160,13640,13620,13640,13620,2384
|
|
20240503,140800,14324727760,13620,13610,13620,13590,3570
|
|
20240503,140700,14276117490,13590,13590,13620,13560,2112
|
|
20240503,140600,14247407200,13570,13550,13580,13540,22804
|
|
20240503,140500,13938419840,13550,13550,13550,13540,889
|
|
20240503,140400,13926374020,13550,13550,13550,13540,5989
|
|
20240503,140300,13845229070,13540,13540,13540,13530,1577
|
|
20240503,140200,13823877630,13540,13530,13540,13530,507
|
|
20240503,140100,13817015370,13540,13520,13540,13520,638
|
|
20240503,140000,13808382910,13520,13530,13540,13520,2234
|
|
20240503,135900,13778172510,13540,13540,13540,13530,1233
|
|
20240503,135800,13761488830,13540,13540,13540,13530,1644
|
|
20240503,135700,13739243490,13520,13520,13540,13520,1816
|
|
20240503,135600,13714675920,13530,13500,13530,13480,2756
|
|
20240503,135500,13677480970,13500,13500,13510,13490,12833
|
|
20240503,135400,13504234350,13500,13530,13540,13500,7144
|
|
20240503,135300,13407629320,13540,13560,13570,13530,6344
|
|
20240503,135200,13321668820,13570,13570,13570,13560,492
|
|
20240503,135100,13314995510,13570,13570,13570,13560,197
|
|
20240503,135000,13312322950,13570,13580,13580,13560,868
|
|
20240503,134900,13300544690,13580,13580,13580,13570,1168
|
|
20240503,134800,13284687150,13580,13570,13580,13560,2924
|
|
20240503,134700,13245029580,13560,13630,13630,13560,20316
|
|
20240503,134600,12968897310,13630,13620,13630,13620,319
|
|
20240503,134500,12964552520,13620,13620,13620,13610,2014
|
|
20240503,134400,12937131160,13620,13630,13640,13610,1820
|
|
20240503,134300,12912336210,13630,13640,13640,13630,312
|
|
20240503,134200,12908083140,13640,13650,13650,13610,7420
|
|
20240503,134100,12806983130,13650,13660,13660,13640,350
|
|
20240503,134000,12802207240,13650,13650,13650,13650,220
|
|
20240503,133900,12799204240,13660,13650,13660,13650,4938
|
|
20240503,133800,12731797050,13650,13640,13650,13640,24
|
|
20240503,133700,12731469650,13640,13640,13640,13640,916
|
|
20240503,133600,12718975410,13640,13660,13660,13640,1396
|
|
20240503,133500,12699926270,13650,13650,13650,13650,115
|
|
20240503,133400,12698356520,13680,13660,13680,13650,450
|
|
20240503,133300,12692205090,13670,13660,13670,13650,1409
|
|
20240503,133200,12672968280,13650,13650,13650,13650,310
|
|
20240503,133100,12668736780,13650,13630,13650,13630,1864
|
|
20240503,133000,12643320550,13630,13630,13640,13630,576
|
|
20240503,132900,12635469240,13630,13640,13640,13630,205
|
|
20240503,132800,12632673250,13640,13640,13640,13640,1133
|
|
20240503,132700,12617219130,13640,13640,13640,13640,433
|
|
20240503,132600,12611313010,13630,13640,13650,13630,1026
|
|
20240503,132500,12597318380,13650,13650,13650,13650,176
|
|
20240503,132400,12594915980,13650,13650,13650,13640,72
|
|
20240503,132300,12593933220,13650,13640,13650,13640,23
|
|
20240503,132200,12593619490,13640,13640,13640,13640,357
|
|
20240503,132100,12588750010,13650,13650,13650,13650,109
|
|
20240503,132000,12587262160,13650,13660,13660,13650,289
|
|
20240503,131900,12583316230,13660,13670,13670,13660,248
|
|
20240503,131800,12579927310,13670,13670,13670,13650,412
|
|
20240503,131700,12574298610,13680,13680,13680,13650,36
|
|
20240503,131600,12573806730,13650,13670,13670,13650,870
|
|
20240503,131500,12561918580,13670,13660,13680,13660,57
|
|
20240503,131400,12561139380,13680,13640,13680,13630,1031
|
|
20240503,131300,12547083560,13630,13630,13630,13630,562
|
|
20240503,131200,12539423500,13630,13640,13640,13630,959
|
|
20240503,131100,12526351520,13630,13640,13640,13630,1319
|
|
20240503,131000,12508360470,13630,13660,13670,13630,452
|
|
20240503,130900,12502191860,13670,13670,13680,13630,261
|
|
20240503,130800,12498630880,13620,13680,13690,13620,11565
|
|
20240503,130700,12340853010,13700,13670,13700,13670,278
|
|
20240503,130600,12337044440,13700,13680,13700,13670,56
|
|
20240503,130500,12336278830,13680,13700,13700,13670,1525
|
|
20240503,130400,12315419120,13690,13700,13700,13690,1032
|
|
20240503,130300,12301290060,13710,13710,13710,13700,13
|
|
20240503,130200,12301111930,13710,13710,13710,13700,163
|
|
20240503,130100,12298878770,13700,13700,13710,13700,291
|
|
20240503,130000,12294892060,13690,13710,13710,13690,861
|
|
20240503,125900,12283096550,13710,13710,13710,13700,116
|
|
20240503,125800,12281507190,13710,13710,13710,13700,25
|
|
20240503,125700,12281164550,13700,13700,13710,13690,1331
|
|
20240503,125600,12262930420,13690,13690,13700,13690,163
|
|
20240503,125500,12260698550,13690,13680,13690,13680,9
|
|
20240503,125400,12260575350,13680,13680,13700,13680,483
|
|
20240503,125300,12253967890,13690,13690,13700,13690,1147
|
|
20240503,125200,12238260520,13680,13680,13690,13680,1111
|
|
20240503,125100,12223057990,13680,13670,13680,13670,393
|
|
20240503,125000,12217681860,13670,13680,13680,13670,147
|
|
20240503,124900,12215672060,13670,13670,13670,13670,120
|
|
20240503,124800,12214031660,13650,13660,13670,13650,937
|
|
20240503,124700,12201238030,13670,13660,13670,13650,451
|
|
20240503,124600,12195077080,13650,13640,13650,13640,2224
|
|
20240503,124500,12164722480,13640,13650,13650,13640,463
|
|
20240503,124400,12158403380,13650,13640,13650,13640,1120
|
|
20240503,124300,12143121820,13640,13650,13650,13640,928
|
|
20240503,124200,12130455320,13650,13650,13650,13640,1151
|
|
20240503,124100,12114751170,13650,13650,13650,13650,387
|
|
20240503,124000,12109468620,13640,13640,13650,13640,1021
|
|
20240503,123900,12095542080,13640,13640,13650,13640,493
|
|
20240503,123800,12088817540,13640,13640,13650,13640,915
|
|
20240503,123700,12076335340,13640,13640,13640,13640,482
|
|
20240503,123600,12069760860,13640,13640,13640,13630,2387
|
|
20240503,123500,12037225470,13640,13650,13650,13640,587
|
|
20240503,123400,12029216690,13650,13640,13650,13640,115
|
|
20240503,123300,12027647850,13640,13640,13640,13640,572
|
|
20240503,123200,12019845770,13640,13630,13640,13630,501
|
|
20240503,123100,12013012160,13640,13640,13650,13630,2659
|
|
20240503,123000,11976748710,13650,13640,13650,13640,480
|
|
20240503,122900,11970201490,13640,13640,13650,13640,1130
|
|
20240503,122800,11954787240,13640,13640,13640,13630,2458
|
|
20240503,122700,11921267730,13640,13640,13640,13640,2083
|
|
20240503,122600,11892855610,13630,13650,13650,13630,5363
|
|
20240503,122500,11819682880,13650,13660,13670,13650,841
|
|
20240503,122400,11808194850,13660,13660,13670,13660,556
|
|
20240503,122300,11800596680,13660,13670,13670,13660,889
|
|
20240503,122200,11788447830,13670,13680,13680,13670,331
|
|
20240503,122100,11783920710,13680,13660,13680,13660,585
|
|
20240503,122000,11775922560,13660,13670,13670,13660,1135
|
|
20240503,121900,11760416830,13680,13660,13680,13650,3824
|
|
20240503,121800,11708170150,13660,13670,13670,13660,1747
|
|
20240503,121700,11684301300,13670,13680,13680,13650,1282
|
|
20240503,121600,11666777400,13680,13670,13680,13650,6669
|
|
20240503,121500,11575687650,13670,13670,13680,13670,1246
|
|
20240503,121400,11558651900,13680,13680,13690,13680,1654
|
|
20240503,121300,11536024900,13680,13690,13690,13680,514
|
|
20240503,121200,11528990170,13680,13700,13700,13680,2598
|
|
20240503,121100,11493420330,13710,13710,13710,13700,1612
|
|
20240503,121000,11471332920,13700,13710,13710,13700,668
|
|
20240503,120900,11462176640,13710,13700,13710,13700,845
|
|
20240503,120800,11450597220,13700,13710,13710,13700,1523
|
|
20240503,120700,11429726070,13710,13710,13720,13710,4040
|
|
20240503,120600,11374337640,13710,13720,13720,13710,794
|
|
20240503,120500,11363451600,13720,13720,13730,13710,774
|
|
20240503,120400,11352835340,13710,13720,13730,13710,1892
|
|
20240503,120300,11326878290,13720,13730,13730,13720,3596
|
|
20240503,120200,11277539230,13730,13750,13760,13730,2118
|
|
20240503,120100,11248442430,13750,13770,13780,13750,1094
|
|
20240503,120000,11233398140,13780,13740,13780,13740,1032
|
|
20240503,115900,11219177280,13750,13720,13780,13720,2189
|
|
20240503,115800,11189095190,13720,13740,13740,13720,3179
|
|
20240503,115700,11145474200,13740,13730,13740,13730,3383
|
|
20240503,115600,11099020500,13730,13760,13760,13730,5602
|
|
20240503,115500,11022002140,13770,13770,13780,13760,1773
|
|
20240503,115400,10997602550,13780,13810,13810,13760,1679
|
|
20240503,115300,10974469340,13810,13810,13810,13810,3
|
|
20240503,115200,10974427910,13790,13810,13810,13780,210
|
|
20240503,115100,10971532020,13790,13790,13790,13790,206
|
|
20240503,115000,10968691280,13790,13770,13820,13770,388
|
|
20240503,114900,10963341980,13770,13800,13800,13770,2218
|
|
20240503,114800,10932791650,13820,13790,13830,13790,68
|
|
20240503,114700,10931853390,13790,13800,13810,13780,3432
|
|
20240503,114600,10884542730,13800,13800,13800,13800,1074
|
|
20240503,114500,10869721530,13800,13790,13800,13780,2259
|
|
20240503,114400,10838553840,13790,13790,13790,13790,456
|
|
20240503,114300,10832265600,13800,13790,13800,13790,994
|
|
20240503,114200,10818558200,13790,13790,13790,13790,1065
|
|
20240503,114100,10803871850,13790,13800,13800,13790,2322
|
|
20240503,114000,10771841570,13800,13810,13820,13800,2271
|
|
20240503,113900,10740496580,13810,13840,13840,13800,6268
|
|
20240503,113800,10653838280,13850,13850,13850,13840,1206
|
|
20240503,113700,10637138580,13850,13860,13860,13850,18
|
|
20240503,113600,10636889260,13860,13840,13860,13840,377
|
|
20240503,113500,10631667810,13860,13850,13860,13840,1993
|
|
20240503,113400,10604065640,13850,13850,13850,13840,937
|
|
20240503,113300,10591093370,13850,13850,13850,13850,201
|
|
20240503,113200,10588309520,13850,13850,13850,13840,905
|
|
20240503,113100,10575777310,13850,13820,13850,13820,1878
|
|
20240503,113000,10549802660,13820,13820,13820,13820,390
|
|
20240503,112900,10544412860,13820,13830,13830,13820,1194
|
|
20240503,112800,10527908500,13820,13850,13850,13820,2109
|
|
20240503,112700,10498724160,13860,13870,13870,13860,482
|
|
20240503,112600,10492041830,13870,13870,13870,13870,500
|
|
20240503,112500,10485106830,13880,13870,13880,13870,401
|
|
20240503,112400,10479544950,13880,13880,13880,13870,737
|
|
20240503,112300,10469315530,13880,13890,13890,13880,429
|
|
20240503,112200,10463357890,13890,13890,13890,13860,2625
|
|
20240503,112100,10426927550,13880,13880,13890,13880,330
|
|
20240503,112000,10422346760,13890,13880,13890,13880,1762
|
|
20240503,111900,10397878720,13890,13850,13890,13850,1156
|
|
20240503,111800,10381823830,13850,13830,13850,13830,374
|
|
20240503,111700,10376647630,13840,13830,13840,13830,648
|
|
20240503,111600,10367684210,13840,13850,13850,13840,1631
|
|
20240503,111500,10345105300,13850,13890,13890,13850,1066
|
|
20240503,111400,10330333160,13860,13870,13890,13860,690
|
|
20240503,111300,10320759650,13870,13890,13890,13860,1156
|
|
20240503,111200,10304726820,13890,13870,13930,13870,756
|
|
20240503,111100,10294219110,13870,13840,13890,13840,349
|
|
20240503,111000,10289381750,13860,13830,13860,13830,162
|
|
20240503,110900,10287139430,13820,13860,13860,13820,5069
|
|
20240503,110800,10216967770,13860,13920,13920,13860,5752
|
|
20240503,110700,10137082630,13930,13960,13960,13930,3970
|
|
20240503,110600,10081716630,13950,13970,13970,13940,3359
|
|
20240503,110500,10034847860,13950,13950,13970,13920,11833
|
|
20240503,110400,9869768220,13950,13980,13980,13930,8362
|
|
20240503,110300,9753034240,13980,13940,13990,13930,16977
|
|
20240503,110200,9515984250,13940,13820,13940,13820,19043
|
|
20240503,110100,9251938060,13820,13820,13830,13810,1418
|
|
20240503,110000,9232341960,13820,13830,13830,13820,1837
|
|
20240503,105900,9206949700,13830,13820,13830,13820,2384
|
|
20240503,105800,9173980630,13820,13820,13840,13820,807
|
|
20240503,105700,9162819330,13850,13820,13850,13820,3926
|
|
20240503,105600,9108515390,13800,13800,13820,13790,4021
|
|
20240503,105500,9053023160,13800,13790,13800,13790,2184
|
|
20240503,105400,9022887080,13800,13810,13810,13800,1418
|
|
20240503,105300,9003315770,13810,13800,13810,13800,1184
|
|
20240503,105200,8986972130,13800,13800,13800,13800,1190
|
|
20240503,105100,8970550130,13810,13820,13820,13800,2301
|
|
20240503,105000,8938766200,13820,13840,13840,13820,466
|
|
20240503,104900,8932318710,13840,13840,13840,13830,745
|
|
20240503,104800,8922009620,13850,13820,13850,13820,920
|
|
20240503,104700,8909281240,13820,13820,13840,13820,890
|
|
20240503,104600,8896981400,13820,13810,13830,13810,1135
|
|
20240503,104500,8881295230,13810,13830,13830,13810,1143
|
|
20240503,104400,8865498350,13820,13820,13830,13810,1010
|
|
20240503,104300,8851539830,13810,13860,13870,13810,3167
|
|
20240503,104200,8807713160,13860,13850,13860,13850,1315
|
|
20240503,104100,8789488750,13860,13820,13880,13820,7602
|
|
20240503,104000,8684297990,13820,13810,13820,13810,1572
|
|
20240503,103900,8662583250,13810,13810,13810,13810,970
|
|
20240503,103800,8649187550,13820,13810,13820,13800,767
|
|
20240503,103700,8638592010,13810,13790,13810,13780,1412
|
|
20240503,103600,8619108400,13790,13790,13790,13780,1266
|
|
20240503,103500,8601657650,13790,13790,13800,13790,766
|
|
20240503,103400,8591094500,13790,13800,13800,13790,363
|
|
20240503,103300,8586087240,13800,13800,13810,13800,235
|
|
20240503,103200,8582844170,13800,13800,13820,13800,369
|
|
20240503,103100,8577749770,13800,13800,13820,13800,2568
|
|
20240503,103000,8542264160,13800,13790,13820,13780,1304
|
|
20240503,102900,8524274590,13790,13790,13790,13780,795
|
|
20240503,102800,8513314050,13780,13790,13790,13780,1292
|
|
20240503,102700,8495508360,13780,13790,13790,13780,1016
|
|
20240503,102600,8481505370,13790,13790,13810,13780,2219
|
|
20240503,102500,8450904860,13810,13810,13810,13800,2490
|
|
20240503,102400,8416538670,13810,13820,13830,13810,736
|
|
20240503,102300,8406372440,13820,13820,13820,13810,940
|
|
20240503,102200,8393386600,13810,13810,13820,13810,793
|
|
20240503,102100,8382427930,13820,13820,13820,13810,1412
|
|
20240503,102000,8362915950,13810,13850,13850,13810,484
|
|
20240503,101900,8356225210,13830,13830,13850,13830,2614
|
|
20240503,101800,8320061650,13830,13810,13830,13800,636
|
|
20240503,101700,8311275680,13800,13790,13800,13790,745
|
|
20240503,101600,8300996170,13790,13780,13790,13770,1080
|
|
20240503,101500,8286115640,13780,13760,13780,13750,431
|
|
20240503,101400,8280182320,13760,13760,13760,13750,2191
|
|
20240503,101300,8250039250,13750,13750,13760,13740,1660
|
|
20240503,101200,8227213390,13750,13770,13780,13730,10763
|
|
20240503,101100,8079226780,13770,13770,13780,13770,2685
|
|
20240503,101000,8042245930,13780,13780,13780,13770,2413
|
|
20240503,100900,8009018230,13780,13790,13790,13770,3940
|
|
20240503,100800,7954723490,13790,13790,13800,13780,1560
|
|
20240503,100700,7933213400,13790,13790,13800,13790,792
|
|
20240503,100600,7922290690,13790,13790,13800,13780,2289
|
|
20240503,100500,7890731660,13780,13810,13830,13780,957
|
|
20240503,100400,7877524040,13830,13830,13830,13800,2082
|
|
20240503,100300,7848766180,13810,13800,13860,13800,870
|
|
20240503,100200,7836753600,13800,13770,13800,13770,1382
|
|
20240503,100100,7817704680,13780,13780,13800,13750,1124
|
|
20240503,100000,7802224370,13770,13800,13800,13750,5509
|
|
20240503,095900,7726343190,13780,13850,13850,13750,10194
|
|
20240503,095800,7585582900,13850,13880,13880,13830,1292
|
|
20240503,095700,7567688300,13880,13830,13880,13830,1101
|
|
20240503,095600,7552450450,13840,13910,13910,13830,3893
|
|
20240503,095500,7498476320,13910,13890,13910,13890,1082
|
|
20240503,095400,7483442430,13890,13860,13890,13860,875
|
|
20240503,095300,7471297280,13860,13840,13870,13840,1759
|
|
20240503,095200,7446940140,13840,13830,13850,13820,2293
|
|
20240503,095100,7415234340,13850,13820,13850,13810,6015
|
|
20240503,095000,7332103320,13820,13870,13880,13820,4103
|
|
20240503,094900,7275265150,13870,13890,13890,13860,937
|
|
20240503,094800,7262263910,13890,13890,13900,13860,737
|
|
20240503,094700,7252030410,13890,13870,13890,13860,8661
|
|
20240503,094600,7131928840,13870,13880,13910,13870,2415
|
|
20240503,094500,7098406370,13880,13880,13900,13880,4451
|
|
20240503,094400,7036620100,13890,13900,13910,13880,4485
|
|
20240503,094300,6974310470,13900,13900,13910,13870,6172
|
|
20240503,094200,6888585270,13910,13950,13960,13900,5617
|
|
20240503,094100,6810389470,13950,13950,13950,13930,3028
|
|
20240503,094000,6768157070,13940,13920,13990,13900,8213
|
|
20240503,093900,6653822350,13920,13970,13980,13920,10342
|
|
20240503,093800,6509702360,13980,13930,13980,13930,3306
|
|
20240503,093700,6463596260,13930,14020,14040,13930,23950
|
|
20240503,093600,6128460800,14030,14000,14070,13990,30596
|
|
20240503,093500,5699189210,13990,14010,14010,13940,13441
|
|
20240503,093400,5511354310,14020,13870,14030,13870,35210
|
|
20240503,093300,5020102010,13870,13830,13870,13820,6532
|
|
20240503,093200,4929605800,13830,13820,13840,13810,5480
|
|
20240503,093100,4853853240,13820,13820,13830,13800,3332
|
|
20240503,093000,4807836060,13830,13850,13870,13810,10318
|
|
20240503,092900,4665014290,13870,13810,13880,13810,15972
|
|
20240503,092800,4443985950,13790,13760,13800,13750,13100
|
|
20240503,092700,4263482310,13750,13720,13760,13720,4127
|
|
20240503,092600,4206804620,13720,13730,13730,13720,1136
|
|
20240503,092500,4191217650,13730,13740,13740,13730,1259
|
|
20240503,092400,4173924950,13740,13770,13770,13720,1427
|
|
20240503,092300,4154341030,13770,13710,13770,13700,6236
|
|
20240503,092200,4068723390,13700,13730,13740,13700,5361
|
|
20240503,092100,3995208650,13740,13730,13760,13730,4387
|
|
20240503,092000,3934915910,13750,13760,13760,13740,4101
|
|
20240503,091900,3878527680,13770,13770,13770,13740,2200
|
|
20240503,091800,3848253050,13770,13760,13770,13760,4051
|
|
20240503,091700,3792488660,13760,13710,13770,13710,4030
|
|
20240503,091600,3737118380,13710,13760,13770,13710,5724
|
|
20240503,091500,3658447710,13760,13730,13770,13730,3233
|
|
20240503,091400,3613988020,13720,13710,13720,13700,2103
|
|
20240503,091300,3585154690,13690,13780,13790,13680,20835
|
|
20240503,091200,3299057880,13790,13750,13790,13740,8143
|
|
20240503,091100,3186978480,13750,13710,13750,13710,5291
|
|
20240503,091000,3114346320,13720,13700,13720,13680,5636
|
|
20240503,090900,3037147850,13710,13690,13720,13690,6030
|
|
20240503,090800,2954530620,13690,13670,13710,13650,14987
|
|
20240503,090700,2749432040,13670,13640,13670,13610,9982
|
|
20240503,090600,2613238400,13640,13550,13640,13550,13700
|
|
20240503,090500,2426947910,13550,13510,13550,13500,7922
|
|
20240503,090400,2319776220,13520,13510,13530,13470,8653
|
|
20240503,090300,2202985180,13520,13600,13600,13500,10933
|
|
20240503,090200,2054864870,13600,13440,13690,13410,51975
|
|
20240503,090100,1351715940,13430,13630,13630,13410,46351
|
|
20240503,090000,726247960,13680,13620,13710,13580,53163
|