589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184600,23942949480,13620,13620,13620,13620,21614
|
|
20240508,184500,23942949480,13620,13620,13620,13620,0
|
|
20240508,184400,23942949480,13620,13620,13620,13620,0
|
|
20240508,184300,23942949480,13620,13620,13620,13620,0
|
|
20240508,184200,23942949480,13620,13620,13620,13620,0
|
|
20240508,184100,23942949480,13620,13620,13620,13620,0
|
|
20240508,184000,23942949480,13620,13620,13620,13620,0
|
|
20240508,183900,23942949480,13620,13620,13620,13620,0
|
|
20240508,183800,23942949480,13620,13620,13620,13620,0
|
|
20240508,183700,23942949480,13620,13620,13620,13620,0
|
|
20240508,183600,23942949480,13620,13620,13620,13620,0
|
|
20240508,183500,23942949480,13620,13620,13620,13620,0
|
|
20240508,183400,23942949480,13620,13620,13620,13620,0
|
|
20240508,183300,23942949480,13620,13620,13620,13620,0
|
|
20240508,183200,23942949480,13620,13620,13620,13620,0
|
|
20240508,183100,23942949480,13620,13620,13620,13620,0
|
|
20240508,183000,23942949480,13620,13620,13620,13620,0
|
|
20240508,182900,23942949480,13620,13620,13620,13620,0
|
|
20240508,182800,23942949480,13620,13620,13620,13620,0
|
|
20240508,182700,23942949480,13620,13620,13620,13620,0
|
|
20240508,182600,23942949480,13620,13620,13620,13620,0
|
|
20240508,182500,23942949480,13620,13620,13620,13620,0
|
|
20240508,182400,23942949480,13620,13620,13620,13620,0
|
|
20240508,182300,23942949480,13620,13620,13620,13620,0
|
|
20240508,182200,23942949480,13620,13620,13620,13620,0
|
|
20240508,182100,23942949480,13620,13620,13620,13620,0
|
|
20240508,182000,23942949480,13620,13620,13620,13620,0
|
|
20240508,181900,23942949480,13620,13620,13620,13620,0
|
|
20240508,181800,23942949480,13620,13620,13620,13620,0
|
|
20240508,181700,23942949480,13620,13620,13620,13620,0
|
|
20240508,181600,23942949480,13620,13620,13620,13620,21614
|
|
20240508,181500,23942949480,13620,13620,13620,13620,0
|
|
20240508,181400,23942949480,13620,13620,13620,13620,0
|
|
20240508,181300,23942949480,13620,13620,13620,13620,0
|
|
20240508,181200,23942949480,13620,13620,13620,13620,0
|
|
20240508,181100,23942949480,13620,13620,13620,13620,0
|
|
20240508,181000,23942949480,13620,13620,13620,13620,0
|
|
20240508,180900,23942949480,13620,13620,13620,13620,0
|
|
20240508,180800,23942949480,13620,13620,13620,13620,0
|
|
20240508,180700,23942949480,13620,13620,13620,13620,0
|
|
20240508,180600,23942949480,13620,13620,13620,13620,0
|
|
20240508,180500,23942949480,13620,13620,13620,13620,0
|
|
20240508,180400,23942949480,13620,13620,13620,13620,0
|
|
20240508,180300,23942949480,13620,13620,13620,13620,0
|
|
20240508,180200,23942949480,13620,13620,13620,13620,0
|
|
20240508,180100,23942949480,13620,13620,13620,13620,0
|
|
20240508,180000,23942949480,13620,13620,13620,13620,0
|
|
20240508,175900,23942949480,13620,13620,13620,13620,0
|
|
20240508,175800,23942949480,13620,13620,13620,13620,0
|
|
20240508,175700,23942949480,13620,13620,13620,13620,0
|
|
20240508,175600,23942949480,13620,13620,13620,13620,0
|
|
20240508,175500,23942949480,13620,13620,13620,13620,0
|
|
20240508,175400,23942949480,13620,13620,13620,13620,0
|
|
20240508,175300,23942949480,13620,13620,13620,13620,0
|
|
20240508,175200,23942949480,13620,13620,13620,13620,0
|
|
20240508,175100,23942949480,13620,13620,13620,13620,0
|
|
20240508,175000,23942949480,13620,13620,13620,13620,0
|
|
20240508,174900,23942949480,13620,13620,13620,13620,0
|
|
20240508,174800,23942949480,13620,13620,13620,13620,0
|
|
20240508,174700,23942949480,13620,13620,13620,13620,0
|
|
20240508,174600,23942949480,13620,13620,13620,13620,21614
|
|
20240508,174500,23942949480,13620,13620,13620,13620,0
|
|
20240508,174400,23942949480,13620,13620,13620,13620,0
|
|
20240508,174300,23942949480,13620,13620,13620,13620,0
|
|
20240508,174200,23942949480,13620,13620,13620,13620,0
|
|
20240508,174100,23942949480,13620,13620,13620,13620,0
|
|
20240508,174000,23942949480,13620,13620,13620,13620,0
|
|
20240508,173900,23942949480,13620,13620,13620,13620,0
|
|
20240508,173800,23942949480,13620,13620,13620,13620,0
|
|
20240508,173700,23942949480,13620,13620,13620,13620,0
|
|
20240508,173600,23942949480,13620,13620,13620,13620,0
|
|
20240508,173500,23942949480,13620,13620,13620,13620,0
|
|
20240508,173400,23942949480,13620,13620,13620,13620,0
|
|
20240508,173300,23942949480,13620,13620,13620,13620,0
|
|
20240508,173200,23942949480,13620,13620,13620,13620,0
|
|
20240508,173100,23942949480,13620,13620,13620,13620,0
|
|
20240508,173000,23942949480,13620,13620,13620,13620,0
|
|
20240508,172900,23942949480,13620,13620,13620,13620,0
|
|
20240508,172800,23942949480,13620,13620,13620,13620,0
|
|
20240508,172700,23942949480,13620,13620,13620,13620,0
|
|
20240508,172600,23942949480,13620,13620,13620,13620,0
|
|
20240508,172500,23942949480,13620,13620,13620,13620,0
|
|
20240508,172400,23942949480,13620,13620,13620,13620,0
|
|
20240508,172300,23942949480,13620,13620,13620,13620,0
|
|
20240508,172200,23942949480,13620,13620,13620,13620,0
|
|
20240508,172100,23942949480,13620,13620,13620,13620,0
|
|
20240508,172000,23942949480,13620,13620,13620,13620,0
|
|
20240508,171900,23942949480,13620,13620,13620,13620,0
|
|
20240508,171800,23942949480,13620,13620,13620,13620,0
|
|
20240508,171700,23942949480,13620,13620,13620,13620,0
|
|
20240508,171600,23942949480,13620,13620,13620,13620,21614
|
|
20240508,171500,23942949480,13620,13620,13620,13620,0
|
|
20240508,171400,23942949480,13620,13620,13620,13620,0
|
|
20240508,171300,23942949480,13620,13620,13620,13620,0
|
|
20240508,171200,23942949480,13620,13620,13620,13620,0
|
|
20240508,171100,23942949480,13620,13620,13620,13620,0
|
|
20240508,171000,23942949480,13620,13620,13620,13620,0
|
|
20240508,170900,23942949480,13620,13620,13620,13620,0
|
|
20240508,170800,23942949480,13620,13620,13620,13620,0
|
|
20240508,170700,23942949480,13620,13620,13620,13620,0
|
|
20240508,170600,23942949480,13620,13620,13620,13620,0
|
|
20240508,170500,23942949480,13620,13620,13620,13620,0
|
|
20240508,170400,23942949480,13620,13620,13620,13620,0
|
|
20240508,170300,23942949480,13620,13620,13620,13620,0
|
|
20240508,170200,23942949480,13620,13620,13620,13620,0
|
|
20240508,170100,23942949480,13620,13620,13620,13620,0
|
|
20240508,170000,23942949480,13620,13620,13620,13620,0
|
|
20240508,165900,23942949480,13620,13620,13620,13620,0
|
|
20240508,165800,23942949480,13620,13620,13620,13620,0
|
|
20240508,165700,23942949480,13620,13620,13620,13620,0
|
|
20240508,165600,23942949480,13620,13620,13620,13620,0
|
|
20240508,165500,23942949480,13620,13620,13620,13620,0
|
|
20240508,165400,23942949480,13620,13620,13620,13620,0
|
|
20240508,165300,23942949480,13620,13620,13620,13620,0
|
|
20240508,165200,23942949480,13620,13620,13620,13620,0
|
|
20240508,165100,23942949480,13620,13620,13620,13620,0
|
|
20240508,165000,23942949480,13620,13620,13620,13620,0
|
|
20240508,164900,23942949480,13620,13620,13620,13620,0
|
|
20240508,164800,23942949480,13620,13620,13620,13620,0
|
|
20240508,164700,23942949480,13620,13620,13620,13620,0
|
|
20240508,164600,23942949480,13620,13620,13620,13620,21614
|
|
20240508,164500,23942949480,13620,13620,13620,13620,0
|
|
20240508,164400,23942949480,13620,13620,13620,13620,0
|
|
20240508,164300,23942949480,13620,13620,13620,13620,0
|
|
20240508,164200,23942949480,13620,13620,13620,13620,0
|
|
20240508,164100,23942949480,13620,13620,13620,13620,0
|
|
20240508,164000,23942949480,13620,13620,13620,13620,0
|
|
20240508,163900,23942949480,13620,13620,13620,13620,0
|
|
20240508,163800,23942949480,13620,13620,13620,13620,0
|
|
20240508,163700,23942949480,13620,13620,13620,13620,0
|
|
20240508,163600,23942949480,13620,13620,13620,13620,0
|
|
20240508,163500,23942949480,13620,13620,13620,13620,0
|
|
20240508,163400,23942949480,13620,13620,13620,13620,0
|
|
20240508,163300,23942949480,13620,13620,13620,13620,0
|
|
20240508,163200,23942949480,13620,13620,13620,13620,0
|
|
20240508,163100,23942949480,13620,13620,13620,13620,0
|
|
20240508,163000,23942949480,13620,13620,13620,13620,0
|
|
20240508,162900,23942949480,13620,13620,13620,13620,0
|
|
20240508,162800,23942949480,13620,13620,13620,13620,0
|
|
20240508,162700,23942949480,13620,13620,13620,13620,0
|
|
20240508,162600,23942949480,13620,13620,13620,13620,0
|
|
20240508,162500,23942949480,13620,13620,13620,13620,0
|
|
20240508,162400,23942949480,13620,13620,13620,13620,0
|
|
20240508,162300,23942949480,13620,13620,13620,13620,0
|
|
20240508,162200,23942949480,13620,13620,13620,13620,0
|
|
20240508,162100,23942949480,13620,13620,13620,13620,0
|
|
20240508,162000,23942949480,13620,13620,13620,13620,0
|
|
20240508,161900,23942949480,13620,13620,13620,13620,0
|
|
20240508,161800,23942949480,13620,13620,13620,13620,0
|
|
20240508,161700,23942949480,13620,13620,13620,13620,0
|
|
20240508,161600,23942949480,13620,13620,13620,13620,21614
|
|
20240508,161500,23942949480,13620,13620,13620,13620,0
|
|
20240508,161400,23942949480,13620,13620,13620,13620,0
|
|
20240508,161300,23942949480,13620,13620,13620,13620,0
|
|
20240508,161200,23942949480,13620,13620,13620,13620,0
|
|
20240508,161100,23942949480,13620,13620,13620,13620,0
|
|
20240508,161000,23942949480,13620,13620,13620,13620,0
|
|
20240508,160900,23942949480,13620,13620,13620,13620,0
|
|
20240508,160800,23942949480,13620,13620,13620,13620,0
|
|
20240508,160700,23942949480,13620,13620,13620,13620,0
|
|
20240508,160600,23942949480,13620,13620,13620,13620,0
|
|
20240508,160500,23942949480,13620,13620,13620,13620,0
|
|
20240508,160400,23942949480,13620,13620,13620,13620,0
|
|
20240508,160300,23942949480,13620,13620,13620,13620,0
|
|
20240508,160200,23942949480,13620,13620,13620,13620,0
|
|
20240508,160100,23942949480,13620,13620,13620,13620,0
|
|
20240508,160000,23942949480,13620,13620,13620,13620,0
|
|
20240508,155900,23942949480,13620,13620,13620,13620,0
|
|
20240508,155800,23942949480,13620,13620,13620,13620,0
|
|
20240508,155700,23942949480,13620,13620,13620,13620,0
|
|
20240508,155600,23942949480,13620,13620,13620,13620,0
|
|
20240508,155500,23942949480,13620,13620,13620,13620,0
|
|
20240508,155400,23942949480,13620,13620,13620,13620,0
|
|
20240508,155300,23942949480,13620,13620,13620,13620,0
|
|
20240508,155200,23942949480,13620,13620,13620,13620,0
|
|
20240508,155100,23942949480,13620,13620,13620,13620,0
|
|
20240508,155000,23942949480,13620,13620,13620,13620,0
|
|
20240508,154900,23942949480,13620,13620,13620,13620,0
|
|
20240508,154800,23942949480,13620,13620,13620,13620,0
|
|
20240508,154700,23942949480,13620,13620,13620,13620,0
|
|
20240508,154600,23942949480,13620,13620,13620,13620,21614
|
|
20240508,154500,23942949480,13620,13620,13620,13620,0
|
|
20240508,154400,23942949480,13620,13620,13620,13620,0
|
|
20240508,154300,23942949480,13620,13620,13620,13620,0
|
|
20240508,154200,23942949480,13620,13620,13620,13620,0
|
|
20240508,154100,23942949480,13620,13620,13620,13620,0
|
|
20240508,154000,23942949480,13620,13620,13620,13620,0
|
|
20240508,153900,23942949480,13620,13620,13620,13620,0
|
|
20240508,153800,23942949480,13620,13620,13620,13620,0
|
|
20240508,153700,23942949480,13620,13620,13620,13620,0
|
|
20240508,153600,23942949480,13620,13620,13620,13620,0
|
|
20240508,153500,23942949480,13620,13620,13620,13620,0
|
|
20240508,153400,23942949480,13620,13620,13620,13620,0
|
|
20240508,153300,23942949480,13620,13620,13620,13620,0
|
|
20240508,153200,23942949480,13620,13620,13620,13620,0
|
|
20240508,153100,23942949480,13620,13620,13620,13620,0
|
|
20240508,153000,23942949480,13620,13620,13620,13620,21614
|
|
20240508,152900,23648566800,13640,13640,13640,13640,0
|
|
20240508,152800,23648566800,13640,13640,13640,13640,0
|
|
20240508,152700,23648566800,13640,13640,13640,13640,0
|
|
20240508,152600,23648566800,13640,13640,13640,13640,0
|
|
20240508,152500,23648566800,13640,13640,13640,13640,0
|
|
20240508,152400,23648566800,13640,13640,13640,13640,0
|
|
20240508,152300,23648566800,13640,13640,13640,13640,0
|
|
20240508,152200,23648566800,13640,13640,13640,13640,0
|
|
20240508,152100,23648566800,13640,13640,13640,13640,0
|
|
20240508,152000,23648566800,13640,13640,13640,13640,0
|
|
20240508,151900,23648566800,13640,13650,13660,13630,5862
|
|
20240508,151800,23568591820,13660,13680,13680,13640,4972
|
|
20240508,151700,23500709540,13680,13690,13700,13660,7742
|
|
20240508,151600,23394833870,13700,13700,13700,13690,1112
|
|
20240508,151500,23379609310,13700,13700,13700,13690,569
|
|
20240508,151400,23371818450,13690,13690,13700,13680,792
|
|
20240508,151300,23360978960,13700,13700,13720,13680,1727
|
|
20240508,151200,23337342000,13720,13680,13720,13680,781
|
|
20240508,151100,23326642730,13690,13690,13720,13670,5549
|
|
20240508,151000,23250745610,13690,13680,13690,13680,582
|
|
20240508,150900,23242783360,13680,13710,13720,13680,4773
|
|
20240508,150800,23177425270,13720,13710,13720,13710,365
|
|
20240508,150700,23172421070,13710,13710,13750,13700,4147
|
|
20240508,150600,23115488860,13710,13700,13720,13700,2074
|
|
20240508,150500,23087062510,13690,13730,13750,13690,4134
|
|
20240508,150400,23030296280,13740,13680,13740,13680,4900
|
|
20240508,150300,22963129500,13670,13680,13680,13670,1045
|
|
20240508,150200,22948834910,13670,13690,13700,13670,4502
|
|
20240508,150100,22887228850,13710,13700,13730,13690,905
|
|
20240508,150000,22874835400,13700,13740,13770,13680,3127
|
|
20240508,145900,22831812600,13700,13640,13760,13640,6790
|
|
20240508,145800,22738754020,13640,13630,13640,13630,1238
|
|
20240508,145700,22721876370,13630,13630,13640,13630,697
|
|
20240508,145600,22712374020,13630,13620,13630,13610,3006
|
|
20240508,145500,22671443420,13620,13620,13630,13620,2793
|
|
20240508,145400,22633399180,13630,13640,13650,13620,6105
|
|
20240508,145300,22550194520,13640,13670,13670,13640,4056
|
|
20240508,145200,22494823860,13660,13680,13690,13660,1425
|
|
20240508,145100,22475350860,13680,13690,13690,13670,203
|
|
20240508,145000,22472572260,13690,13680,13690,13650,709
|
|
20240508,144900,22462887140,13690,13670,13700,13660,665
|
|
20240508,144800,22453786580,13680,13680,13680,13660,113
|
|
20240508,144700,22452242460,13650,13670,13680,13650,1249
|
|
20240508,144600,22435172960,13670,13680,13680,13650,358
|
|
20240508,144500,22430282860,13680,13660,13680,13650,40
|
|
20240508,144400,22429736360,13690,13670,13690,13640,1594
|
|
20240508,144300,22407982020,13690,13660,13700,13640,1603
|
|
20240508,144200,22386097280,13660,13650,13660,13640,1105
|
|
20240508,144100,22371014190,13640,13660,13660,13630,7605
|
|
20240508,144000,22267306970,13670,13680,13680,13650,27008
|
|
20240508,143900,21898317890,13680,13680,13690,13680,2948
|
|
20240508,143800,21857985280,13690,13690,13690,13680,4138
|
|
20240508,143700,21801345640,13700,13690,13700,13690,763
|
|
20240508,143600,21790898890,13690,13690,13700,13690,932
|
|
20240508,143500,21778139300,13690,13700,13700,13690,3877
|
|
20240508,143400,21725038580,13710,13700,13710,13700,67
|
|
20240508,143300,21724120530,13700,13700,13710,13700,490
|
|
20240508,143200,21717407520,13700,13710,13710,13690,343
|
|
20240508,143100,21712708220,13700,13710,13710,13700,1673
|
|
20240508,143000,21689787720,13710,13710,13720,13710,435
|
|
20240508,142900,21683822870,13720,13720,13720,13710,1110
|
|
20240508,142800,21668599910,13720,13730,13730,13720,1184
|
|
20240508,142700,21652355420,13730,13720,13730,13720,171
|
|
20240508,142600,21650008530,13710,13710,13710,13710,158
|
|
20240508,142500,21647842350,13710,13730,13730,13710,185
|
|
20240508,142400,21645305980,13730,13720,13730,13710,732
|
|
20240508,142300,21635268890,13720,13710,13740,13710,63
|
|
20240508,142200,21634405120,13710,13720,13750,13710,1134
|
|
20240508,142100,21618857610,13720,13720,13720,13720,418
|
|
20240508,142000,21613122650,13750,13750,13750,13750,3
|
|
20240508,141900,21613081400,13750,13710,13750,13710,970
|
|
20240508,141800,21599755030,13710,13720,13720,13710,143
|
|
20240508,141700,21597794370,13720,13730,13730,13720,941
|
|
20240508,141600,21584882250,13730,13740,13740,13730,1285
|
|
20240508,141500,21567239150,13730,13740,13740,13730,352
|
|
20240508,141400,21562405100,13740,13770,13780,13730,1929
|
|
20240508,141300,21535881480,13770,13790,13790,13760,1546
|
|
20240508,141200,21514598970,13780,13780,13790,13780,1867
|
|
20240508,141100,21488870220,13780,13780,13780,13750,137
|
|
20240508,141000,21486984800,13750,13760,13780,13750,300
|
|
20240508,140900,21482857450,13780,13750,13780,13750,1503
|
|
20240508,140800,21462167340,13760,13760,13760,13740,100
|
|
20240508,140700,21460791560,13730,13730,13730,13730,150
|
|
20240508,140600,21458732060,13730,13750,13750,13730,121
|
|
20240508,140500,21457070110,13770,13760,13770,13750,213
|
|
20240508,140400,21454139030,13750,13700,13760,13700,2144
|
|
20240508,140300,21424679880,13700,13720,13720,13700,916
|
|
20240508,140200,21412120160,13720,13730,13730,13720,1209
|
|
20240508,140100,21395521090,13730,13730,13730,13730,64
|
|
20240508,140000,21394642370,13730,13730,13740,13730,268
|
|
20240508,135900,21390962480,13740,13740,13740,13730,433
|
|
20240508,135800,21385013780,13740,13720,13740,13720,1200
|
|
20240508,135700,21368542880,13710,13700,13710,13700,269
|
|
20240508,135600,21364854900,13700,13700,13710,13700,132
|
|
20240508,135500,21363046480,13700,13700,13700,13690,2493
|
|
20240508,135400,21328910840,13700,13700,13700,13700,206
|
|
20240508,135300,21326088640,13700,13710,13710,13700,546
|
|
20240508,135200,21318608310,13710,13710,13710,13710,0
|
|
20240508,135100,21318608310,13710,13700,13710,13690,934
|
|
20240508,135000,21305816350,13700,13700,13710,13700,3643
|
|
20240508,134900,21255907210,13700,13700,13710,13700,1429
|
|
20240508,134800,21236318950,13700,13710,13720,13700,2063
|
|
20240508,134700,21208035220,13720,13720,13720,13710,1607
|
|
20240508,134600,21185996520,13710,13720,13720,13710,1285
|
|
20240508,134500,21168371710,13720,13770,13770,13720,2500
|
|
20240508,134400,21134050200,13730,13720,13770,13720,4794
|
|
20240508,134300,21068078410,13730,13730,13740,13720,986
|
|
20240508,134200,21054542790,13730,13730,13730,13730,315
|
|
20240508,134100,21050217840,13730,13720,13730,13720,1562
|
|
20240508,134000,21028787150,13720,13740,13740,13720,4727
|
|
20240508,133900,20963911500,13740,13770,13770,13740,302
|
|
20240508,133800,20959761870,13730,13740,13740,13730,1843
|
|
20240508,133700,20934452050,13730,13740,13750,13730,1990
|
|
20240508,133600,20907105030,13740,13730,13770,13730,624
|
|
20240508,133500,20898535250,13740,13750,13770,13730,473
|
|
20240508,133400,20892035780,13770,13760,13770,13740,1541
|
|
20240508,133300,20870853160,13750,13750,13750,13740,94
|
|
20240508,133200,20869561240,13740,13760,13760,13740,1308
|
|
20240508,133100,20851577180,13760,13780,13780,13750,4190
|
|
20240508,133000,20793911790,13790,13780,13790,13780,37
|
|
20240508,132900,20793401790,13770,13790,13790,13770,335
|
|
20240508,132800,20788787070,13790,13800,13800,13780,2512
|
|
20240508,132700,20754145720,13800,13800,13800,13790,88
|
|
20240508,132600,20752931330,13790,13810,13810,13790,559
|
|
20240508,132500,20745221060,13810,13790,13810,13790,493
|
|
20240508,132400,20738422510,13790,13800,13810,13790,562
|
|
20240508,132300,20730667860,13800,13820,13820,13800,363
|
|
20240508,132200,20725652250,13820,13820,13820,13820,11
|
|
20240508,132100,20725500230,13820,13820,13830,13810,452
|
|
20240508,132000,20719255320,13820,13800,13820,13790,2150
|
|
20240508,131900,20689586030,13800,13790,13800,13790,1304
|
|
20240508,131800,20671595920,13810,13820,13820,13790,1419
|
|
20240508,131700,20652018600,13820,13830,13830,13820,877
|
|
20240508,131600,20639892300,13840,13830,13860,13830,1361
|
|
20240508,131500,20621042840,13870,13820,13880,13800,16097
|
|
20240508,131400,20397923500,13820,13790,13840,13780,5497
|
|
20240508,131300,20322031740,13790,13780,13790,13770,2131
|
|
20240508,131200,20292664680,13770,13780,13780,13760,7034
|
|
20240508,131100,20195741440,13780,13780,13780,13770,3572
|
|
20240508,131000,20146528470,13780,13790,13790,13780,245
|
|
20240508,130900,20143152350,13780,13780,13790,13770,983
|
|
20240508,130800,20129607220,13780,13790,13790,13780,319
|
|
20240508,130700,20125211110,13790,13770,13790,13770,625
|
|
20240508,130600,20116600790,13770,13770,13770,13770,220
|
|
20240508,130500,20113571390,13760,13760,13760,13750,47
|
|
20240508,130400,20112924830,13760,13770,13770,13740,3042
|
|
20240508,130300,20071046040,13770,13770,13780,13770,294
|
|
20240508,130200,20066997650,13770,13780,13790,13770,1261
|
|
20240508,130100,20049629190,13790,13810,13810,13780,2093
|
|
20240508,130000,20020765160,13810,13790,13820,13770,594
|
|
20240508,125900,20012568550,13790,13770,13790,13770,264
|
|
20240508,125800,20008930070,13770,13790,13790,13730,784
|
|
20240508,125700,19998145870,13790,13800,13830,13730,5227
|
|
20240508,125600,19926030420,13810,13800,13850,13800,10623
|
|
20240508,125500,19779150020,13800,13780,13820,13760,5398
|
|
20240508,125400,19704665250,13780,13780,13780,13740,1275
|
|
20240508,125300,19687108330,13780,13680,13790,13680,4946
|
|
20240508,125200,19619090790,13680,13680,13680,13670,1982
|
|
20240508,125100,19591988460,13680,13690,13690,13670,5062
|
|
20240508,125000,19522737820,13690,13700,13700,13680,687
|
|
20240508,124900,19513331760,13690,13700,13700,13690,579
|
|
20240508,124800,19505404750,13700,13700,13710,13690,2201
|
|
20240508,124700,19475269400,13700,13700,13700,13700,499
|
|
20240508,124600,19468433100,13720,13720,13720,13700,219
|
|
20240508,124500,19465431000,13710,13680,13710,13680,1322
|
|
20240508,124400,19447318610,13720,13700,13720,13680,1253
|
|
20240508,124300,19430158660,13700,13690,13700,13690,1517
|
|
20240508,124200,19409386370,13690,13710,13710,13690,462
|
|
20240508,124100,19403054750,13710,13710,13720,13710,363
|
|
20240508,124000,19398077990,13710,13690,13710,13690,1679
|
|
20240508,123900,19375085670,13700,13710,13710,13700,520
|
|
20240508,123800,19367958490,13710,13710,13710,13710,15
|
|
20240508,123700,19367752840,13720,13700,13720,13700,375
|
|
20240508,123600,19362615320,13690,13690,13730,13690,629
|
|
20240508,123500,19353996310,13700,13700,13700,13680,1700
|
|
20240508,123400,19330714100,13700,13730,13730,13700,462
|
|
20240508,123300,19324384070,13730,13700,13740,13690,761
|
|
20240508,123200,19313951460,13700,13700,13710,13700,1476
|
|
20240508,123100,19293730230,13700,13700,13730,13700,889
|
|
20240508,123000,19281550190,13710,13730,13730,13710,1030
|
|
20240508,122900,19267423570,13750,13750,13750,13710,84
|
|
20240508,122800,19266271450,13740,13730,13740,13730,996
|
|
20240508,122700,19252587360,13730,13730,13740,13720,1383
|
|
20240508,122600,19233605260,13730,13710,13730,13710,422
|
|
20240508,122500,19227814480,13710,13710,13710,13710,180
|
|
20240508,122400,19225346680,13710,13710,13710,13710,69
|
|
20240508,122300,19224400690,13700,13700,13700,13700,74
|
|
20240508,122200,19223386890,13690,13680,13690,13680,329
|
|
20240508,122100,19218884990,13680,13680,13680,13680,510
|
|
20240508,122000,19211908190,13680,13680,13680,13670,536
|
|
20240508,121900,19204577610,13670,13690,13700,13670,5335
|
|
20240508,121800,19131611520,13700,13710,13720,13700,641
|
|
20240508,121700,19122828570,13710,13700,13710,13700,102
|
|
20240508,121600,19121431150,13700,13700,13710,13700,576
|
|
20240508,121500,19113539640,13710,13710,13710,13710,402
|
|
20240508,121400,19108028220,13700,13710,13710,13700,59
|
|
20240508,121300,19107219470,13700,13710,13710,13700,240
|
|
20240508,121200,19103931130,13710,13710,13710,13700,339
|
|
20240508,121100,19099286240,13710,13710,13710,13690,674
|
|
20240508,121000,19090055410,13700,13700,13700,13690,421
|
|
20240508,120900,19084289710,13700,13690,13710,13690,1250
|
|
20240508,120800,19067164770,13700,13700,13700,13690,490
|
|
20240508,120700,19060452480,13700,13700,13720,13700,929
|
|
20240508,120600,19047725120,13690,13690,13700,13690,55
|
|
20240508,120500,19046971780,13690,13690,13690,13690,285
|
|
20240508,120400,19043070130,13680,13690,13690,13670,4617
|
|
20240508,120300,18979906560,13700,13700,13710,13690,5061
|
|
20240508,120200,18910578770,13700,13720,13720,13700,704
|
|
20240508,120100,18900927380,13720,13730,13730,13720,45
|
|
20240508,120000,18900309930,13730,13730,13730,13730,5
|
|
20240508,115900,18900241280,13710,13720,13720,13710,287
|
|
20240508,115800,18896306500,13720,13710,13720,13710,910
|
|
20240508,115700,18883828400,13710,13720,13730,13700,3232
|
|
20240508,115600,18839518770,13720,13720,13720,13720,105
|
|
20240508,115500,18838078170,13730,13720,13730,13720,3158
|
|
20240508,115400,18794750360,13720,13730,13730,13720,1546
|
|
20240508,115300,18773524980,13730,13740,13740,13730,282
|
|
20240508,115200,18769651000,13750,13760,13770,13750,574
|
|
20240508,115100,18761756450,13760,13760,13760,13760,100
|
|
20240508,115000,18760380450,13760,13750,13760,13750,23
|
|
20240508,114900,18760064190,13770,13740,13770,13740,1304
|
|
20240508,114800,18742112170,13730,13750,13750,13730,1885
|
|
20240508,114700,18716208470,13750,13750,13750,13750,239
|
|
20240508,114600,18712922220,13760,13770,13770,13750,152
|
|
20240508,114500,18710831160,13770,13750,13770,13750,54
|
|
20240508,114400,18710088640,13750,13750,13760,13750,81
|
|
20240508,114300,18708974880,13750,13770,13770,13750,1153
|
|
20240508,114200,18693109180,13770,13760,13770,13760,487
|
|
20240508,114100,18686403550,13770,13770,13770,13770,859
|
|
20240508,114000,18674575120,13770,13770,13770,13750,287
|
|
20240508,113900,18670624300,13750,13750,13770,13740,292
|
|
20240508,113800,18666610240,13770,13740,13770,13740,187
|
|
20240508,113700,18664039100,13740,13740,13740,13730,234
|
|
20240508,113600,18660825220,13750,13740,13750,13730,613
|
|
20240508,113500,18652399580,13730,13730,13730,13730,150
|
|
20240508,113400,18650340080,13730,13750,13750,13730,131
|
|
20240508,113300,18648540990,13750,13760,13760,13720,1593
|
|
20240508,113200,18626652960,13760,13780,13780,13760,216
|
|
20240508,113100,18623680340,13780,13790,13790,13780,398
|
|
20240508,113000,18618192120,13790,13780,13790,13780,172
|
|
20240508,112900,18615820290,13780,13760,13780,13760,645
|
|
20240508,112800,18606939910,13770,13760,13780,13760,286
|
|
20240508,112700,18603000480,13760,13750,13780,13740,1242
|
|
20240508,112600,18585899350,13740,13740,13750,13740,607
|
|
20240508,112500,18577555160,13750,13730,13750,13730,557
|
|
20240508,112400,18569904210,13750,13710,13750,13710,3354
|
|
20240508,112300,18523875350,13710,13700,13710,13700,4553
|
|
20240508,112200,18461488860,13710,13710,13730,13700,3336
|
|
20240508,112100,18415743360,13700,13700,13710,13700,1529
|
|
20240508,112000,18394783920,13700,13730,13760,13700,7407
|
|
20240508,111900,18293176760,13770,13770,13770,13730,2934
|
|
20240508,111800,18252853110,13790,13760,13790,13760,667
|
|
20240508,111700,18243675130,13770,13760,13770,13740,6566
|
|
20240508,111600,18153403360,13750,13800,13800,13750,3349
|
|
20240508,111500,18107331930,13770,13810,13810,13770,704
|
|
20240508,111400,18097630480,13810,13820,13820,13800,190
|
|
20240508,111300,18095006300,13820,13760,13820,13760,340
|
|
20240508,111200,18090318490,13760,13760,13810,13760,482
|
|
20240508,111100,18083685590,13750,13790,13800,13740,13231
|
|
20240508,111000,17901627310,13790,13810,13810,13770,4893
|
|
20240508,110900,17834157500,13800,13830,13830,13800,1397
|
|
20240508,110800,17814863080,13830,13820,13830,13800,567
|
|
20240508,110700,17807030780,13820,13790,13820,13790,577
|
|
20240508,110600,17799072860,13780,13830,13830,13780,8246
|
|
20240508,110500,17685292370,13830,13810,13830,13810,88
|
|
20240508,110400,17684076850,13810,13820,13830,13810,2870
|
|
20240508,110300,17644405620,13820,13830,13830,13800,3320
|
|
20240508,110200,17598544820,13850,13860,13870,13840,4659
|
|
20240508,110100,17534016740,13850,13860,13860,13840,888
|
|
20240508,110000,17521717200,13860,13840,13870,13830,970
|
|
20240508,105900,17508298560,13830,13810,13870,13810,3145
|
|
20240508,105800,17464798020,13810,13840,13840,13810,2917
|
|
20240508,105700,17424465220,13840,13870,13880,13840,2441
|
|
20240508,105600,17390665170,13880,13910,13910,13850,1682
|
|
20240508,105500,17367340120,13910,13910,13940,13870,13180
|
|
20240508,105400,17184021200,13900,13870,13900,13870,4344
|
|
20240508,105300,17123683070,13870,13810,13880,13800,6836
|
|
20240508,105200,17029103940,13810,13810,13810,13810,419
|
|
20240508,105100,17023317550,13810,13800,13810,13800,858
|
|
20240508,105000,17011470620,13810,13810,13820,13810,398
|
|
20240508,104900,17005974230,13810,13830,13830,13810,18
|
|
20240508,104800,17005725490,13810,13790,13830,13780,2129
|
|
20240508,104700,16976331440,13780,13800,13810,13780,1459
|
|
20240508,104600,16956211000,13790,13790,13800,13780,3418
|
|
20240508,104500,16909087900,13790,13800,13810,13790,1388
|
|
20240508,104400,16889936970,13800,13800,13810,13800,866
|
|
20240508,104300,16877981640,13800,13800,13800,13790,784
|
|
20240508,104200,16867162590,13790,13800,13810,13790,1143
|
|
20240508,104100,16851392690,13800,13800,13800,13790,2317
|
|
20240508,104000,16819425690,13800,13820,13830,13790,2835
|
|
20240508,103900,16780291110,13830,13840,13840,13830,923
|
|
20240508,103800,16767522600,13840,13820,13850,13820,552
|
|
20240508,103700,16759881350,13820,13840,13850,13820,1179
|
|
20240508,103600,16743562620,13820,13810,13820,13810,902
|
|
20240508,103500,16731098830,13800,13840,13840,13800,3065
|
|
20240508,103400,16688753210,13840,13830,13840,13830,590
|
|
20240508,103300,16680588150,13840,13820,13840,13800,3459
|
|
20240508,103200,16632817550,13800,13800,13810,13800,1131
|
|
20240508,103100,16617206150,13800,13800,13810,13790,4168
|
|
20240508,103000,16559698950,13810,13820,13830,13800,5851
|
|
20240508,102900,16478879860,13820,13830,13830,13820,1240
|
|
20240508,102800,16461740930,13820,13830,13830,13820,2641
|
|
20240508,102700,16425224090,13820,13830,13850,13810,4306
|
|
20240508,102600,16365685720,13840,13850,13860,13830,7116
|
|
20240508,102500,16267159620,13860,13880,13880,13850,1564
|
|
20240508,102400,16245481580,13890,13860,13890,13860,417
|
|
20240508,102300,16239698810,13860,13840,13890,13830,1713
|
|
20240508,102200,16215962380,13840,13840,13850,13830,10058
|
|
20240508,102100,16076809540,13850,13840,13860,13830,1974
|
|
20240508,102000,16049484970,13840,13850,13850,13840,8985
|
|
20240508,101900,15925104440,13850,13850,13860,13850,3354
|
|
20240508,101800,15878644090,13850,13860,13900,13850,2750
|
|
20240508,101700,15840544150,13860,13860,13910,13850,1531
|
|
20240508,101600,15819319180,13860,13850,13860,13840,4544
|
|
20240508,101500,15756385410,13850,13910,13920,13840,11714
|
|
20240508,101400,15593897590,13910,13940,13940,13910,1332
|
|
20240508,101300,15575351790,13930,13940,13970,13910,4516
|
|
20240508,101200,15512419110,13930,13930,13930,13890,3204
|
|
20240508,101100,15467828320,13930,13900,13930,13850,9309
|
|
20240508,101000,15338640290,13900,13950,13950,13900,4732
|
|
20240508,100900,15272719160,13920,13940,13970,13900,3768
|
|
20240508,100800,15220283250,13950,13950,13990,13940,6044
|
|
20240508,100700,15135829590,13950,13970,14000,13950,3867
|
|
20240508,100600,15081764630,13980,13990,13990,13970,6087
|
|
20240508,100500,14996668100,13990,14000,14020,13990,4204
|
|
20240508,100400,14937806310,13990,14010,14020,13970,8890
|
|
20240508,100300,14813381320,14010,13920,14010,13920,16052
|
|
20240508,100200,14589125760,13920,13870,13930,13870,9339
|
|
20240508,100100,14459379330,13870,13890,13890,13860,3947
|
|
20240508,100000,14404596570,13890,13920,13920,13870,2420
|
|
20240508,095900,14370995260,13920,13890,13930,13830,22551
|
|
20240508,095800,14058275610,13890,13900,13930,13880,6548
|
|
20240508,095700,13967293640,13900,13910,13930,13890,6741
|
|
20240508,095600,13873554550,13910,13960,13970,13900,5630
|
|
20240508,095500,13795157800,13960,13930,14010,13920,8746
|
|
20240508,095400,13672970130,13920,13930,13940,13880,12835
|
|
20240508,095300,13494391610,13900,13920,13930,13870,9065
|
|
20240508,095200,13368370370,13920,13990,13990,13860,25693
|
|
20240508,095100,13010525110,13990,14020,14030,13970,14948
|
|
20240508,095000,12801340890,14030,14100,14110,14020,33570
|
|
20240508,094900,12329213650,14100,14110,14110,14060,42516
|
|
20240508,094800,11730159620,14090,14020,14120,14020,72195
|
|
20240508,094700,10713567210,14010,14030,14040,13970,31306
|
|
20240508,094600,10275021710,14030,14080,14080,13970,49299
|
|
20240508,094500,9583217090,14080,13810,14100,13800,177583
|
|
20240508,094400,7103678440,13810,13840,13840,13780,9154
|
|
20240508,094300,6977250640,13830,13820,13850,13810,17474
|
|
20240508,094200,6735509250,13830,13790,13830,13770,18320
|
|
20240508,094100,6482765200,13790,13690,13800,13690,15702
|
|
20240508,094000,6266831150,13690,13680,13700,13680,1336
|
|
20240508,093900,6248541630,13670,13630,13680,13630,8865
|
|
20240508,093800,6127575010,13630,13630,13640,13620,2092
|
|
20240508,093700,6099064880,13630,13610,13630,13610,2072
|
|
20240508,093600,6070838500,13610,13650,13650,13610,8148
|
|
20240508,093500,5959831330,13640,13640,13670,13630,1958
|
|
20240508,093400,5933116560,13640,13640,13650,13630,2271
|
|
20240508,093300,5902143540,13650,13680,13700,13640,9641
|
|
20240508,093200,5770354890,13700,13670,13700,13650,6281
|
|
20240508,093100,5684545240,13670,13710,13710,13650,10311
|
|
20240508,093000,5543475870,13710,13730,13740,13710,3162
|
|
20240508,092900,5500090740,13710,13740,13750,13710,2026
|
|
20240508,092800,5472277550,13740,13730,13740,13710,1033
|
|
20240508,092700,5458102180,13740,13750,13750,13710,2172
|
|
20240508,092600,5428281160,13750,13750,13760,13740,2933
|
|
20240508,092500,5387942920,13760,13650,13770,13650,10593
|
|
20240508,092400,5242732330,13650,13690,13690,13650,3189
|
|
20240508,092300,5199158620,13660,13660,13690,13650,3134
|
|
20240508,092200,5156364460,13660,13670,13680,13650,5467
|
|
20240508,092100,5081692480,13680,13680,13700,13660,7585
|
|
20240508,092000,4977844710,13680,13690,13690,13660,1455
|
|
20240508,091900,4957953410,13690,13660,13690,13650,6207
|
|
20240508,091800,4873157300,13670,13690,13700,13670,6127
|
|
20240508,091700,4789337660,13690,13700,13700,13680,2753
|
|
20240508,091600,4751664290,13690,13690,13690,13680,2022
|
|
20240508,091500,4723992630,13700,13650,13700,13650,4725
|
|
20240508,091400,4659428710,13660,13680,13680,13640,8974
|
|
20240508,091300,4536858040,13680,13710,13710,13670,5602
|
|
20240508,091200,4460206140,13700,13720,13730,13690,9201
|
|
20240508,091100,4334073600,13720,13740,13740,13720,5172
|
|
20240508,091000,4263074130,13750,13720,13760,13710,7086
|
|
20240508,090900,4165827850,13720,13780,13790,13720,8228
|
|
20240508,090800,4052604350,13780,13780,13790,13770,6954
|
|
20240508,090700,3956801550,13780,13790,13800,13780,9248
|
|
20240508,090600,3829313730,13790,13860,13860,13780,33118
|
|
20240508,090500,3371606700,13860,13820,13870,13820,20424
|
|
20240508,090400,3088833880,13830,13880,13890,13810,30819
|
|
20240508,090300,2662078010,13890,13870,13920,13820,37612
|
|
20240508,090200,2140354030,13860,13820,13870,13800,68378
|
|
20240508,090100,1193956640,13820,13640,13820,13630,51968
|
|
20240508,090000,479856180,13640,13680,13690,13600,31168
|