628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,192400,7168029980,20400,20400,20400,20400,0
|
|
20240523,192300,7168029980,20400,20400,20400,20400,0
|
|
20240523,192200,7168029980,20400,20400,20400,20400,0
|
|
20240523,192100,7168029980,20400,20400,20400,20400,0
|
|
20240523,192000,7168029980,20400,20400,20400,20400,0
|
|
20240523,191900,7168029980,20400,20400,20400,20400,0
|
|
20240523,191800,7168029980,20400,20400,20400,20400,0
|
|
20240523,191700,7168029980,20400,20400,20400,20400,0
|
|
20240523,191600,7168029980,20400,20400,20400,20400,0
|
|
20240523,191500,7168029980,20400,20400,20400,20400,0
|
|
20240523,191400,7168029980,20400,20400,20400,20400,0
|
|
20240523,191300,7168029980,20400,20400,20400,20400,0
|
|
20240523,191200,7168029980,20400,20400,20400,20400,0
|
|
20240523,191100,7168029980,20400,20400,20400,20400,0
|
|
20240523,191000,7168029980,20400,20400,20400,20400,0
|
|
20240523,190900,7168029980,20400,20400,20400,20400,0
|
|
20240523,190800,7168029980,20400,20400,20400,20400,0
|
|
20240523,190700,7168029980,20400,20400,20400,20400,0
|
|
20240523,190600,7168029980,20400,20400,20400,20400,0
|
|
20240523,190500,7168029980,20400,20400,20400,20400,0
|
|
20240523,190400,7168029980,20400,20400,20400,20400,0
|
|
20240523,190300,7168029980,20400,20400,20400,20400,0
|
|
20240523,190200,7168029980,20400,20400,20400,20400,0
|
|
20240523,190100,7168029980,20400,20400,20400,20400,0
|
|
20240523,190000,7168029980,20400,20400,20400,20400,0
|
|
20240523,185900,7168029980,20400,20400,20400,20400,0
|
|
20240523,185800,7168029980,20400,20400,20400,20400,0
|
|
20240523,185700,7168029980,20400,20400,20400,20400,0
|
|
20240523,185600,7168029980,20400,20400,20400,20400,0
|
|
20240523,185500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,185400,7168029980,20400,20400,20400,20400,0
|
|
20240523,185300,7168029980,20400,20400,20400,20400,0
|
|
20240523,185200,7168029980,20400,20400,20400,20400,0
|
|
20240523,185100,7168029980,20400,20400,20400,20400,0
|
|
20240523,185000,7168029980,20400,20400,20400,20400,0
|
|
20240523,184900,7168029980,20400,20400,20400,20400,0
|
|
20240523,184800,7168029980,20400,20400,20400,20400,0
|
|
20240523,184700,7168029980,20400,20400,20400,20400,0
|
|
20240523,184600,7168029980,20400,20400,20400,20400,0
|
|
20240523,184500,7168029980,20400,20400,20400,20400,0
|
|
20240523,184400,7168029980,20400,20400,20400,20400,0
|
|
20240523,184300,7168029980,20400,20400,20400,20400,0
|
|
20240523,184200,7168029980,20400,20400,20400,20400,0
|
|
20240523,184100,7168029980,20400,20400,20400,20400,0
|
|
20240523,184000,7168029980,20400,20400,20400,20400,0
|
|
20240523,183900,7168029980,20400,20400,20400,20400,0
|
|
20240523,183800,7168029980,20400,20400,20400,20400,0
|
|
20240523,183700,7168029980,20400,20400,20400,20400,0
|
|
20240523,183600,7168029980,20400,20400,20400,20400,0
|
|
20240523,183500,7168029980,20400,20400,20400,20400,0
|
|
20240523,183400,7168029980,20400,20400,20400,20400,0
|
|
20240523,183300,7168029980,20400,20400,20400,20400,0
|
|
20240523,183200,7168029980,20400,20400,20400,20400,0
|
|
20240523,183100,7168029980,20400,20400,20400,20400,0
|
|
20240523,183000,7168029980,20400,20400,20400,20400,0
|
|
20240523,182900,7168029980,20400,20400,20400,20400,0
|
|
20240523,182800,7168029980,20400,20400,20400,20400,0
|
|
20240523,182700,7168029980,20400,20400,20400,20400,0
|
|
20240523,182600,7168029980,20400,20400,20400,20400,0
|
|
20240523,182500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,182400,7168029980,20400,20400,20400,20400,0
|
|
20240523,182300,7168029980,20400,20400,20400,20400,0
|
|
20240523,182200,7168029980,20400,20400,20400,20400,0
|
|
20240523,182100,7168029980,20400,20400,20400,20400,0
|
|
20240523,182000,7168029980,20400,20400,20400,20400,0
|
|
20240523,181900,7168029980,20400,20400,20400,20400,0
|
|
20240523,181800,7168029980,20400,20400,20400,20400,0
|
|
20240523,181700,7168029980,20400,20400,20400,20400,0
|
|
20240523,181600,7168029980,20400,20400,20400,20400,0
|
|
20240523,181500,7168029980,20400,20400,20400,20400,0
|
|
20240523,181400,7168029980,20400,20400,20400,20400,0
|
|
20240523,181300,7168029980,20400,20400,20400,20400,0
|
|
20240523,181200,7168029980,20400,20400,20400,20400,0
|
|
20240523,181100,7168029980,20400,20400,20400,20400,0
|
|
20240523,181000,7168029980,20400,20400,20400,20400,0
|
|
20240523,180900,7168029980,20400,20400,20400,20400,0
|
|
20240523,180800,7168029980,20400,20400,20400,20400,0
|
|
20240523,180700,7168029980,20400,20400,20400,20400,0
|
|
20240523,180600,7168029980,20400,20400,20400,20400,0
|
|
20240523,180500,7168029980,20400,20400,20400,20400,0
|
|
20240523,180400,7168029980,20400,20400,20400,20400,0
|
|
20240523,180300,7168029980,20400,20400,20400,20400,0
|
|
20240523,180200,7168029980,20400,20400,20400,20400,0
|
|
20240523,180100,7168029980,20400,20400,20400,20400,0
|
|
20240523,180000,7168029980,20400,20400,20400,20400,0
|
|
20240523,175900,7168029980,20400,20400,20400,20400,0
|
|
20240523,175800,7168029980,20400,20400,20400,20400,0
|
|
20240523,175700,7168029980,20400,20400,20400,20400,0
|
|
20240523,175600,7168029980,20400,20400,20400,20400,0
|
|
20240523,175500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,175400,7168029980,20400,20400,20400,20400,0
|
|
20240523,175300,7168029980,20400,20400,20400,20400,0
|
|
20240523,175200,7168029980,20400,20400,20400,20400,0
|
|
20240523,175100,7168029980,20400,20400,20400,20400,0
|
|
20240523,175000,7168029980,20400,20400,20400,20400,0
|
|
20240523,174900,7168029980,20400,20400,20400,20400,0
|
|
20240523,174800,7168029980,20400,20400,20400,20400,0
|
|
20240523,174700,7168029980,20400,20400,20400,20400,0
|
|
20240523,174600,7168029980,20400,20400,20400,20400,0
|
|
20240523,174500,7168029980,20400,20400,20400,20400,0
|
|
20240523,174400,7168029980,20400,20400,20400,20400,0
|
|
20240523,174300,7168029980,20400,20400,20400,20400,0
|
|
20240523,174200,7168029980,20400,20400,20400,20400,0
|
|
20240523,174100,7168029980,20400,20400,20400,20400,0
|
|
20240523,174000,7168029980,20400,20400,20400,20400,0
|
|
20240523,173900,7168029980,20400,20400,20400,20400,0
|
|
20240523,173800,7168029980,20400,20400,20400,20400,0
|
|
20240523,173700,7168029980,20400,20400,20400,20400,0
|
|
20240523,173600,7168029980,20400,20400,20400,20400,0
|
|
20240523,173500,7168029980,20400,20400,20400,20400,0
|
|
20240523,173400,7168029980,20400,20400,20400,20400,0
|
|
20240523,173300,7168029980,20400,20400,20400,20400,0
|
|
20240523,173200,7168029980,20400,20400,20400,20400,0
|
|
20240523,173100,7168029980,20400,20400,20400,20400,0
|
|
20240523,173000,7168029980,20400,20400,20400,20400,0
|
|
20240523,172900,7168029980,20400,20400,20400,20400,0
|
|
20240523,172800,7168029980,20400,20400,20400,20400,0
|
|
20240523,172700,7168029980,20400,20400,20400,20400,0
|
|
20240523,172600,7168029980,20400,20400,20400,20400,0
|
|
20240523,172500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,172400,7168029980,20400,20400,20400,20400,0
|
|
20240523,172300,7168029980,20400,20400,20400,20400,0
|
|
20240523,172200,7168029980,20400,20400,20400,20400,0
|
|
20240523,172100,7168029980,20400,20400,20400,20400,0
|
|
20240523,172000,7168029980,20400,20400,20400,20400,0
|
|
20240523,171900,7168029980,20400,20400,20400,20400,0
|
|
20240523,171800,7168029980,20400,20400,20400,20400,0
|
|
20240523,171700,7168029980,20400,20400,20400,20400,0
|
|
20240523,171600,7168029980,20400,20400,20400,20400,0
|
|
20240523,171500,7168029980,20400,20400,20400,20400,0
|
|
20240523,171400,7168029980,20400,20400,20400,20400,0
|
|
20240523,171300,7168029980,20400,20400,20400,20400,0
|
|
20240523,171200,7168029980,20400,20400,20400,20400,0
|
|
20240523,171100,7168029980,20400,20400,20400,20400,0
|
|
20240523,171000,7168029980,20400,20400,20400,20400,0
|
|
20240523,170900,7168029980,20400,20400,20400,20400,0
|
|
20240523,170800,7168029980,20400,20400,20400,20400,0
|
|
20240523,170700,7168029980,20400,20400,20400,20400,0
|
|
20240523,170600,7168029980,20400,20400,20400,20400,0
|
|
20240523,170500,7168029980,20400,20400,20400,20400,0
|
|
20240523,170400,7168029980,20400,20400,20400,20400,0
|
|
20240523,170300,7168029980,20400,20400,20400,20400,0
|
|
20240523,170200,7168029980,20400,20400,20400,20400,0
|
|
20240523,170100,7168029980,20400,20400,20400,20400,0
|
|
20240523,170000,7168029980,20400,20400,20400,20400,0
|
|
20240523,165900,7168029980,20400,20400,20400,20400,0
|
|
20240523,165800,7168029980,20400,20400,20400,20400,0
|
|
20240523,165700,7168029980,20400,20400,20400,20400,0
|
|
20240523,165600,7168029980,20400,20400,20400,20400,0
|
|
20240523,165500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,165400,7168029980,20400,20400,20400,20400,0
|
|
20240523,165300,7168029980,20400,20400,20400,20400,0
|
|
20240523,165200,7168029980,20400,20400,20400,20400,0
|
|
20240523,165100,7168029980,20400,20400,20400,20400,0
|
|
20240523,165000,7168029980,20400,20400,20400,20400,0
|
|
20240523,164900,7168029980,20400,20400,20400,20400,0
|
|
20240523,164800,7168029980,20400,20400,20400,20400,0
|
|
20240523,164700,7168029980,20400,20400,20400,20400,0
|
|
20240523,164600,7168029980,20400,20400,20400,20400,0
|
|
20240523,164500,7168029980,20400,20400,20400,20400,0
|
|
20240523,164400,7168029980,20400,20400,20400,20400,0
|
|
20240523,164300,7168029980,20400,20400,20400,20400,0
|
|
20240523,164200,7168029980,20400,20400,20400,20400,0
|
|
20240523,164100,7168029980,20400,20400,20400,20400,0
|
|
20240523,164000,7168029980,20400,20400,20400,20400,0
|
|
20240523,163900,7168029980,20400,20400,20400,20400,0
|
|
20240523,163800,7168029980,20400,20400,20400,20400,0
|
|
20240523,163700,7168029980,20400,20400,20400,20400,0
|
|
20240523,163600,7168029980,20400,20400,20400,20400,0
|
|
20240523,163500,7168029980,20400,20400,20400,20400,0
|
|
20240523,163400,7168029980,20400,20400,20400,20400,0
|
|
20240523,163300,7168029980,20400,20400,20400,20400,0
|
|
20240523,163200,7168029980,20400,20400,20400,20400,0
|
|
20240523,163100,7168029980,20400,20400,20400,20400,0
|
|
20240523,163000,7168029980,20400,20400,20400,20400,0
|
|
20240523,162900,7168029980,20400,20400,20400,20400,0
|
|
20240523,162800,7168029980,20400,20400,20400,20400,0
|
|
20240523,162700,7168029980,20400,20400,20400,20400,0
|
|
20240523,162600,7168029980,20400,20400,20400,20400,0
|
|
20240523,162500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,162400,7168029980,20400,20400,20400,20400,0
|
|
20240523,162300,7168029980,20400,20400,20400,20400,0
|
|
20240523,162200,7168029980,20400,20400,20400,20400,0
|
|
20240523,162100,7168029980,20400,20400,20400,20400,0
|
|
20240523,162000,7168029980,20400,20400,20400,20400,0
|
|
20240523,161900,7168029980,20400,20400,20400,20400,0
|
|
20240523,161800,7168029980,20400,20400,20400,20400,0
|
|
20240523,161700,7168029980,20400,20400,20400,20400,0
|
|
20240523,161600,7168029980,20400,20400,20400,20400,0
|
|
20240523,161500,7168029980,20400,20400,20400,20400,0
|
|
20240523,161400,7168029980,20400,20400,20400,20400,0
|
|
20240523,161300,7168029980,20400,20400,20400,20400,0
|
|
20240523,161200,7168029980,20400,20400,20400,20400,0
|
|
20240523,161100,7168029980,20400,20400,20400,20400,0
|
|
20240523,161000,7168029980,20400,20400,20400,20400,0
|
|
20240523,160900,7168029980,20400,20400,20400,20400,0
|
|
20240523,160800,7168029980,20400,20400,20400,20400,0
|
|
20240523,160700,7168029980,20400,20400,20400,20400,0
|
|
20240523,160600,7168029980,20400,20400,20400,20400,0
|
|
20240523,160500,7168029980,20400,20400,20400,20400,0
|
|
20240523,160400,7168029980,20400,20400,20400,20400,0
|
|
20240523,160300,7168029980,20400,20400,20400,20400,0
|
|
20240523,160200,7168029980,20400,20400,20400,20400,0
|
|
20240523,160100,7168029980,20400,20400,20400,20400,0
|
|
20240523,160000,7168029980,20400,20400,20400,20400,0
|
|
20240523,155900,7168029980,20400,20400,20400,20400,0
|
|
20240523,155800,7168029980,20400,20400,20400,20400,0
|
|
20240523,155700,7168029980,20400,20400,20400,20400,0
|
|
20240523,155600,7168029980,20400,20400,20400,20400,0
|
|
20240523,155500,7168029980,20400,20400,20400,20400,5670
|
|
20240523,155400,7168029980,20400,20400,20400,20400,0
|
|
20240523,155300,7168029980,20400,20400,20400,20400,0
|
|
20240523,155200,7168029980,20400,20400,20400,20400,0
|
|
20240523,155100,7168029980,20400,20400,20400,20400,0
|
|
20240523,155000,7168029980,20400,20400,20400,20400,0
|
|
20240523,154900,7168029980,20400,20400,20400,20400,0
|
|
20240523,154800,7168029980,20400,20400,20400,20400,0
|
|
20240523,154700,7168029980,20400,20400,20400,20400,0
|
|
20240523,154600,7168029980,20400,20400,20400,20400,0
|
|
20240523,154500,7168029980,20400,20400,20400,20400,0
|
|
20240523,154400,7168029980,20400,20400,20400,20400,0
|
|
20240523,154300,7168029980,20400,20400,20400,20400,0
|
|
20240523,154200,7168029980,20400,20400,20400,20400,0
|
|
20240523,154100,7168029980,20400,20400,20400,20400,0
|
|
20240523,154000,7168029980,20400,20400,20400,20400,0
|
|
20240523,153900,7168029980,20400,20400,20400,20400,0
|
|
20240523,153800,7168029980,20400,20400,20400,20400,0
|
|
20240523,153700,7168029980,20400,20400,20400,20400,0
|
|
20240523,153600,7168029980,20400,20400,20400,20400,0
|
|
20240523,153500,7168029980,20400,20400,20400,20400,0
|
|
20240523,153400,7168029980,20400,20400,20400,20400,0
|
|
20240523,153300,7168029980,20400,20400,20400,20400,0
|
|
20240523,153200,7168029980,20400,20400,20400,20400,0
|
|
20240523,153100,7168029980,20400,20400,20400,20400,0
|
|
20240523,153000,7168029980,20400,20400,20400,20400,5670
|
|
20240523,152900,7052361980,20500,20500,20500,20500,0
|
|
20240523,152800,7052361980,20500,20500,20500,20500,0
|
|
20240523,152700,7052361980,20500,20500,20500,20500,0
|
|
20240523,152600,7052361980,20500,20500,20500,20500,0
|
|
20240523,152500,7052361980,20500,20500,20500,20500,0
|
|
20240523,152400,7052361980,20500,20500,20500,20500,0
|
|
20240523,152300,7052361980,20500,20500,20500,20500,0
|
|
20240523,152200,7052361980,20500,20500,20500,20500,0
|
|
20240523,152100,7052361980,20500,20500,20500,20500,0
|
|
20240523,152000,7052361980,20500,20500,20500,20500,0
|
|
20240523,151900,7052361980,20500,20500,20500,20450,327
|
|
20240523,151800,7045671180,20500,20400,20500,20400,704
|
|
20240523,151700,7031279880,20450,20450,20450,20400,256
|
|
20240523,151600,7026048030,20450,20450,20450,20400,303
|
|
20240523,151500,7019852680,20450,20450,20450,20400,460
|
|
20240523,151400,7010447830,20450,20500,20500,20400,2239
|
|
20240523,151300,6964659480,20500,20500,20500,20450,471
|
|
20240523,151200,6955008880,20500,20500,20500,20450,172
|
|
20240523,151100,6951484480,20500,20450,20500,20450,554
|
|
20240523,151000,6940127630,20500,20500,20500,20450,432
|
|
20240523,150900,6931281630,20450,20500,20500,20450,731
|
|
20240523,150800,6916309030,20500,20500,20500,20500,219
|
|
20240523,150700,6911819530,20500,20500,20500,20450,325
|
|
20240523,150600,6905161730,20500,20500,20500,20500,514
|
|
20240523,150500,6894624730,20500,20500,20500,20450,480
|
|
20240523,150400,6884788080,20500,20550,20550,20450,325
|
|
20240523,150300,6878132380,20550,20500,20550,20500,394
|
|
20240523,150200,6870044080,20500,20550,20550,20500,326
|
|
20240523,150100,6863356230,20550,20550,20550,20500,168
|
|
20240523,150000,6859909030,20500,20500,20550,20450,939
|
|
20240523,145900,6840658930,20500,20550,20550,20450,168
|
|
20240523,145800,6837212680,20550,20500,20550,20450,550
|
|
20240523,145700,6825935280,20500,20500,20500,20450,168
|
|
20240523,145600,6822493180,20500,20500,20500,20500,126
|
|
20240523,145500,6819910180,20500,20450,20500,20450,349
|
|
20240523,145400,6812756030,20500,20500,20500,20450,115
|
|
20240523,145300,6810398930,20500,20500,20500,20450,818
|
|
20240523,145200,6793641330,20400,20500,20500,20400,239
|
|
20240523,145100,6788762180,20450,20550,20550,20450,337
|
|
20240523,145000,6781864580,20550,20400,20550,20400,4103
|
|
20240523,144900,6697837730,20450,20450,20450,20400,152
|
|
20240523,144800,6694729580,20400,20450,20450,20400,144
|
|
20240523,144700,6691785880,20400,20400,20450,20400,519
|
|
20240523,144600,6681185130,20450,20450,20450,20450,95
|
|
20240523,144500,6679242380,20500,20450,20500,20450,320
|
|
20240523,144400,6672693880,20450,20500,20500,20450,371
|
|
20240523,144300,6665100880,20500,20450,20500,20450,67
|
|
20240523,144200,6663727880,20500,20500,20500,20450,275
|
|
20240523,144100,6658090880,20500,20500,20500,20450,157
|
|
20240523,144000,6654873780,20500,20500,20500,20500,321
|
|
20240523,143900,6648293280,20500,20450,20500,20450,142
|
|
20240523,143800,6645384280,20450,20450,20450,20400,380
|
|
20240523,143700,6637622880,20450,20500,20500,20400,319
|
|
20240523,143600,6631098230,20500,20450,20500,20400,191
|
|
20240523,143500,6627190680,20450,20500,20500,20400,333
|
|
20240523,143400,6620376930,20500,20450,20500,20450,309
|
|
20240523,143300,6614043980,20450,20450,20500,20450,87
|
|
20240523,143200,6612263230,20450,20450,20500,20450,324
|
|
20240523,143100,6605635780,20450,20500,20500,20350,1695
|
|
20240523,143000,6571092480,20500,20500,20500,20450,129
|
|
20240523,142900,6568450480,20450,20500,20500,20450,453
|
|
20240523,142800,6559170030,20500,20450,20500,20450,167
|
|
20240523,142700,6555746930,20500,20500,20500,20500,107
|
|
20240523,142600,6553553430,20500,20450,20500,20450,263
|
|
20240523,142500,6548162530,20450,20500,20500,20450,821
|
|
20240523,142400,6531359930,20500,20500,20500,20500,355
|
|
20240523,142300,6524082430,20500,20500,20500,20450,122
|
|
20240523,142200,6521581880,20500,20500,20500,20450,365
|
|
20240523,142100,6514101130,20500,20450,20500,20450,568
|
|
20240523,142000,6502472180,20450,20500,20500,20450,445
|
|
20240523,141900,6493358130,20500,20500,20500,20450,281
|
|
20240523,141800,6487607780,20500,20500,20500,20500,298
|
|
20240523,141700,6481498780,20500,20500,20500,20450,298
|
|
20240523,141600,6475392780,20500,20500,20500,20450,1306
|
|
20240523,141500,6448620080,20500,20500,20500,20450,102
|
|
20240523,141400,6446529130,20500,20500,20500,20450,246
|
|
20240523,141300,6441493530,20500,20500,20500,20500,318
|
|
20240523,141200,6434974530,20500,20500,20500,20500,86
|
|
20240523,141100,6433211530,20500,20500,20500,20450,454
|
|
20240523,141000,6423907680,20500,20500,20500,20500,275
|
|
20240523,140900,6418270180,20500,20500,20500,20500,91
|
|
20240523,140800,6416404680,20450,20500,20500,20450,870
|
|
20240523,140700,6398569830,20500,20450,20500,20450,123
|
|
20240523,140600,6396048380,20450,20500,20500,20450,106
|
|
20240523,140500,6393875680,20500,20450,20500,20400,167
|
|
20240523,140400,6390459380,20450,20500,20500,20450,110
|
|
20240523,140300,6388208730,20500,20350,20500,20350,6817
|
|
20240523,140200,6248728580,20350,20300,20350,20300,114
|
|
20240523,140100,6246411780,20300,20300,20300,20300,120
|
|
20240523,140000,6243975780,20350,20350,20350,20350,325
|
|
20240523,135900,6237362030,20350,20300,20350,20300,182
|
|
20240523,135800,6233665780,20300,20300,20300,20300,128
|
|
20240523,135700,6231067380,20300,20300,20300,20250,469
|
|
20240523,135600,6221554230,20300,20300,20300,20300,113
|
|
20240523,135500,6219260330,20300,20350,20350,20300,613
|
|
20240523,135400,6206787130,20350,20350,20350,20300,2398
|
|
20240523,135300,6158103280,20350,20350,20350,20300,100
|
|
20240523,135200,6156068680,20350,20350,20350,20350,367
|
|
20240523,135100,6148600230,20350,20350,20350,20300,170
|
|
20240523,135000,6145140980,20350,20350,20350,20300,128
|
|
20240523,134900,6142536780,20350,20350,20350,20350,238
|
|
20240523,134800,6137693480,20350,20400,20400,20350,179
|
|
20240523,134700,6134049680,20400,20450,20450,20350,1997
|
|
20240523,134600,6093373280,20450,20450,20450,20400,104
|
|
20240523,134500,6091248480,20450,20450,20450,20400,171
|
|
20240523,134400,6087755330,20450,20450,20450,20400,373
|
|
20240523,134300,6080139230,20450,20450,20450,20350,299
|
|
20240523,134200,6074031880,20400,20400,20450,20400,141
|
|
20240523,134100,6071151780,20450,20400,20450,20400,473
|
|
20240523,134000,6061486430,20450,20450,20450,20450,68
|
|
20240523,133900,6060095830,20450,20400,20450,20400,158
|
|
20240523,133800,6056868380,20400,20400,20400,20400,196
|
|
20240523,133700,6052869980,20450,20400,20450,20350,94
|
|
20240523,133600,6050950330,20450,20400,20450,20400,380
|
|
20240523,133500,6043197830,20400,20400,20450,20400,82
|
|
20240523,133400,6041523130,20400,20400,20450,20400,265
|
|
20240523,133300,6036114980,20400,20400,20450,20350,1755
|
|
20240523,133200,6000396680,20400,20400,20450,20350,286
|
|
20240523,133100,5994569880,20450,20400,20450,20350,456
|
|
20240523,133000,5985254630,20400,20450,20450,20400,2389
|
|
20240523,132900,5936511380,20400,20450,20450,20400,111
|
|
20240523,132800,5934241480,20400,20400,20450,20400,522
|
|
20240523,132700,5923581180,20500,20500,20500,20450,584
|
|
20240523,132600,5911633180,20500,20500,20500,20450,391
|
|
20240523,132500,5903620180,20500,20500,20500,20450,116
|
|
20240523,132400,5901244680,20500,20500,20500,20450,150
|
|
20240523,132300,5898170180,20500,20500,20500,20450,1203
|
|
20240523,132200,5873553930,20500,20450,20500,20450,1037
|
|
20240523,132100,5852347230,20450,20400,20450,20400,207
|
|
20240523,132000,5848120180,20450,20450,20450,20400,1287
|
|
20240523,131900,5821849980,20400,20500,20500,20400,321
|
|
20240523,131800,5815284630,20450,20450,20500,20450,627
|
|
20240523,131700,5802445180,20500,20500,20500,20450,34
|
|
20240523,131600,5801748330,20500,20450,20500,20450,201
|
|
20240523,131500,5797632780,20450,20450,20500,20450,1630
|
|
20240523,131400,5764284380,20450,20450,20450,20400,364
|
|
20240523,131300,5756854730,20400,20400,20450,20400,78
|
|
20240523,131200,5755260080,20450,20450,20450,20350,357
|
|
20240523,131100,5747976030,20450,20450,20450,20400,177
|
|
20240523,131000,5744362230,20450,20450,20450,20400,365
|
|
20240523,130900,5736899480,20450,20450,20450,20450,99
|
|
20240523,130800,5734874930,20450,20450,20450,20450,105
|
|
20240523,130700,5732727680,20400,20400,20450,20400,182
|
|
20240523,130600,5729014280,20450,20400,20450,20350,310
|
|
20240523,130500,5722688830,20400,20450,20450,20400,308
|
|
20240523,130400,5716403180,20400,20450,20450,20400,203
|
|
20240523,130300,5712258980,20400,20450,20450,20400,176
|
|
20240523,130200,5708663180,20450,20450,20450,20450,263
|
|
20240523,130100,5703284830,20450,20450,20450,20450,179
|
|
20240523,130000,5699624280,20450,20450,20450,20350,1844
|
|
20240523,125900,5662060380,20450,20500,20500,20450,629
|
|
20240523,125800,5649177330,20500,20500,20500,20500,72
|
|
20240523,125700,5647701330,20500,20500,20500,20450,339
|
|
20240523,125600,5640751880,20500,20500,20500,20500,148
|
|
20240523,125500,5637717880,20500,20500,20500,20450,333
|
|
20240523,125400,5630891430,20500,20400,20500,20400,342
|
|
20240523,125300,5623895880,20450,20450,20450,20400,71
|
|
20240523,125200,5622444180,20450,20450,20450,20450,20
|
|
20240523,125100,5622035180,20400,20400,20450,20350,324
|
|
20240523,125000,5615428130,20400,20400,20400,20400,121
|
|
20240523,124900,5612959730,20400,20400,20400,20400,214
|
|
20240523,124800,5608594130,20400,20400,20400,20400,97
|
|
20240523,124700,5606615330,20400,20400,20400,20400,96
|
|
20240523,124600,5604656930,20400,20350,20400,20300,273
|
|
20240523,124500,5599100680,20350,20350,20350,20300,168
|
|
20240523,124400,5595686480,20400,20400,20400,20400,120
|
|
20240523,124300,5593238480,20400,20350,20400,20350,278
|
|
20240523,124200,5587567980,20400,20350,20400,20350,76
|
|
20240523,124100,5586018930,20350,20400,20400,20350,352
|
|
20240523,124000,5578844680,20350,20400,20400,20350,511
|
|
20240523,123900,5568445280,20350,20450,20450,20350,82
|
|
20240523,123800,5566771230,20400,20400,20400,20350,1146
|
|
20240523,123700,5543436630,20400,20450,20450,20350,333
|
|
20240523,123600,5536643730,20450,20400,20450,20400,397
|
|
20240523,123500,5528536430,20400,20400,20400,20400,240
|
|
20240523,123400,5523640430,20400,20450,20450,20400,254
|
|
20240523,123300,5518457180,20450,20450,20500,20450,307
|
|
20240523,123200,5512178980,20450,20450,20450,20400,187
|
|
20240523,123100,5508361580,20450,20450,20450,20450,243
|
|
20240523,123000,5503392230,20450,20450,20450,20400,743
|
|
20240523,122900,5488208530,20400,20400,20450,20400,245
|
|
20240523,122800,5483204630,20400,20450,20450,20400,463
|
|
20240523,122700,5473746280,20450,20450,20450,20400,81
|
|
20240523,122600,5472090930,20400,20450,20450,20400,152
|
|
20240523,122500,5468987530,20450,20350,20450,20350,250
|
|
20240523,122400,5463886980,20400,20350,20400,20350,188
|
|
20240523,122300,5460056780,20400,20400,20400,20350,226
|
|
20240523,122200,5455452730,20400,20450,20450,20400,959
|
|
20240523,122100,5435874380,20450,20450,20450,20400,374
|
|
20240523,122000,5428227580,20400,20400,20450,20400,41
|
|
20240523,121900,5427390680,20350,20450,20450,20350,161
|
|
20240523,121800,5424105080,20400,20350,20450,20350,38
|
|
20240523,121700,5423329830,20400,20350,20400,20350,348
|
|
20240523,121600,5416233130,20400,20400,20400,20350,168
|
|
20240523,121500,5412811430,20400,20400,20400,20350,105
|
|
20240523,121400,5410671930,20400,20400,20400,20350,317
|
|
20240523,121300,5404209530,20400,20450,20450,20400,185
|
|
20240523,121200,5400432530,20450,20450,20450,20350,231
|
|
20240523,121100,5395720280,20450,20450,20450,20400,422
|
|
20240523,121000,5387109280,20450,20450,20450,20400,46
|
|
20240523,120900,5386169330,20450,20450,20450,20450,342
|
|
20240523,120800,5379175430,20400,20400,20450,20400,55
|
|
20240523,120700,5378051580,20450,20400,20450,20400,55
|
|
20240523,120600,5376927330,20400,20400,20400,20350,263
|
|
20240523,120500,5371562280,20400,20400,20400,20400,171
|
|
20240523,120400,5368073880,20400,20400,20400,20400,231
|
|
20240523,120300,5363361480,20400,20400,20400,20350,66
|
|
20240523,120200,5362017180,20300,20400,20400,20300,470
|
|
20240523,120100,5352452030,20400,20450,20450,20350,318
|
|
20240523,120000,5345963630,20400,20450,20450,20400,535
|
|
20240523,115900,5335024780,20450,20450,20450,20400,268
|
|
20240523,115800,5329545380,20450,20450,20450,20400,104
|
|
20240523,115700,5327420930,20450,20450,20450,20450,105
|
|
20240523,115600,5325273680,20450,20400,20450,20400,270
|
|
20240523,115500,5319763680,20400,20450,20450,20400,118
|
|
20240523,115400,5317355030,20450,20450,20450,20400,105
|
|
20240523,115300,5315208730,20450,20300,20450,20300,269
|
|
20240523,115200,5309726730,20350,20400,20400,20350,100
|
|
20240523,115100,5307687530,20400,20400,20400,20400,278
|
|
20240523,115000,5302016330,20400,20400,20400,20300,133
|
|
20240523,114900,5299312280,20350,20400,20400,20300,654
|
|
20240523,114800,5286027230,20400,20400,20400,20350,274
|
|
20240523,114700,5280437880,20400,20350,20400,20350,71
|
|
20240523,114600,5278991980,20350,20400,20400,20350,91
|
|
20240523,114500,5277137180,20400,20400,20400,20400,357
|
|
20240523,114400,5269854380,20400,20400,20400,20400,36
|
|
20240523,114300,5269119980,20400,20400,20400,20350,298
|
|
20240523,114200,5263041280,20400,20350,20400,20350,95
|
|
20240523,114100,5261106580,20350,20350,20350,20300,1243
|
|
20240523,114000,5235841530,20400,20400,20400,20350,314
|
|
20240523,113900,5229436580,20400,20400,20400,20350,69
|
|
20240523,113800,5228030530,20400,20400,20400,20350,59
|
|
20240523,113700,5226826980,20400,20400,20400,20400,263
|
|
20240523,113600,5221461780,20400,20350,20400,20350,81
|
|
20240523,113500,5219810230,20350,20300,20400,20300,316
|
|
20240523,113400,5213377080,20300,20300,20350,20250,574
|
|
20240523,113300,5201743930,20350,20350,20350,20300,581
|
|
20240523,113200,5189946730,20300,20350,20350,20300,324
|
|
20240523,113100,5183355930,20350,20300,20350,20300,47
|
|
20240523,113000,5182399680,20350,20400,20400,20300,605
|
|
20240523,112900,5170079430,20400,20400,20400,20350,20
|
|
20240523,112800,5169671730,20400,20350,20400,20350,78
|
|
20240523,112700,5168082830,20350,20350,20350,20300,264
|
|
20240523,112600,5162711030,20300,20350,20350,20300,21
|
|
20240523,112500,5162283730,20350,20300,20350,20300,79
|
|
20240523,112400,5160676380,20300,20350,20350,20300,310
|
|
20240523,112300,5154371330,20350,20250,20350,20250,770
|
|
20240523,112200,5138773980,20300,20250,20350,20250,635
|
|
20240523,112100,5125879380,20250,20300,20350,20250,1790
|
|
20240523,112000,5089547830,20300,20350,20350,20300,353
|
|
20240523,111900,5082371730,20400,20350,20400,20350,409
|
|
20240523,111800,5074033630,20400,20350,20400,20350,363
|
|
20240523,111700,5066644030,20400,20400,20450,20400,270
|
|
20240523,111600,5061134930,20350,20450,20450,20350,386
|
|
20240523,111500,5053257730,20400,20400,20400,20350,280
|
|
20240523,111400,5047548230,20450,20450,20450,20400,533
|
|
20240523,111300,5036658530,20450,20450,20450,20450,97
|
|
20240523,111200,5034674880,20450,20400,20500,20350,769
|
|
20240523,111100,5018991830,20500,20400,20500,20350,3061
|
|
20240523,111000,4956386630,20350,20400,20450,20350,588
|
|
20240523,110900,4944388680,20400,20500,20500,20400,582
|
|
20240523,110800,4932509180,20500,20500,20500,20450,452
|
|
20240523,110700,4923243380,20500,20450,20500,20400,258
|
|
20240523,110600,4917969180,20500,20500,20550,20450,1454
|
|
20240523,110500,4888187730,20500,20550,20550,20500,102
|
|
20240523,110400,4886094230,20550,20550,20550,20500,181
|
|
20240523,110300,4882375080,20550,20500,20550,20500,231
|
|
20240523,110200,4877639330,20500,20500,20500,20450,261
|
|
20240523,110100,4872289630,20500,20500,20500,20500,277
|
|
20240523,110000,4866611130,20400,20450,20500,20400,1215
|
|
20240523,105900,4841814530,20400,20600,20600,20400,1179
|
|
20240523,105800,4817716930,20450,20550,20600,20450,1283
|
|
20240523,105700,4791423380,20500,20600,20650,20500,897
|
|
20240523,105600,4772996180,20700,20700,20700,20550,998
|
|
20240523,105500,4752407280,20700,20650,20700,20650,677
|
|
20240523,105400,4738397330,20650,20700,20700,20650,210
|
|
20240523,105300,4734056380,20650,20650,20700,20600,842
|
|
20240523,105200,4716666230,20700,20650,20750,20650,4778
|
|
20240523,105100,4617810980,20650,20600,20650,20600,3040
|
|
20240523,105000,4555064430,20600,20550,20600,20500,741
|
|
20240523,104900,4539827130,20550,20550,20600,20500,205
|
|
20240523,104800,4535616180,20600,20600,20600,20500,367
|
|
20240523,104700,4528076130,20600,20550,20600,20550,4246
|
|
20240523,104600,4440649530,20550,20500,20550,20500,656
|
|
20240523,104500,4427198830,20450,20550,20550,20450,1154
|
|
20240523,104400,4403507980,20550,20550,20550,20500,239
|
|
20240523,104300,4398607630,20550,20500,20550,20450,731
|
|
20240523,104200,4383624030,20500,20400,20550,20400,3645
|
|
20240523,104100,4308991930,20400,20450,20450,20400,91
|
|
20240523,104000,4307131030,20450,20450,20450,20450,92
|
|
20240523,103900,4305249630,20450,20400,20450,20400,818
|
|
20240523,103800,4288549880,20400,20400,20450,20400,113
|
|
20240523,103700,4286243030,20400,20400,20450,20400,289
|
|
20240523,103600,4280344080,20450,20450,20450,20400,891
|
|
20240523,103500,4262155180,20450,20500,20500,20400,1458
|
|
20240523,103400,4232389730,20500,20450,20500,20400,2540
|
|
20240523,103300,4180464530,20450,20450,20500,20400,812
|
|
20240523,103200,4163844830,20400,20500,20500,20400,562
|
|
20240523,103100,4152351180,20500,20500,20500,20400,189
|
|
20240523,103000,4148485580,20500,20500,20500,20450,884
|
|
20240523,102900,4130399680,20500,20450,20500,20450,1941
|
|
20240523,102800,4090614530,20450,20450,20500,20450,1326
|
|
20240523,102700,4063496080,20400,20400,20500,20400,2789
|
|
20240523,102600,4006511680,20400,20350,20400,20350,855
|
|
20240523,102500,3989097980,20350,20300,20350,20300,848
|
|
20240523,102400,3971867680,20300,20300,20350,20300,366
|
|
20240523,102300,3964432530,20300,20250,20300,20250,254
|
|
20240523,102200,3959288580,20250,20250,20250,20250,149
|
|
20240523,102100,3956271330,20300,20300,20300,20200,866
|
|
20240523,102000,3938721630,20300,20250,20300,20250,361
|
|
20240523,101900,3931404380,20300,20350,20350,20250,251
|
|
20240523,101800,3926308380,20300,20350,20400,20300,1194
|
|
20240523,101700,3901989480,20350,20350,20400,20300,663
|
|
20240523,101600,3888481130,20350,20250,20350,20250,1604
|
|
20240523,101500,3855920580,20250,20250,20250,20200,386
|
|
20240523,101400,3848116530,20250,20200,20250,20200,405
|
|
20240523,101300,3839919880,20200,20250,20250,20150,121
|
|
20240523,101200,3837474880,20250,20250,20250,20200,595
|
|
20240523,101100,3825434680,20250,20250,20250,20150,454
|
|
20240523,101000,3816258980,20200,20200,20200,20150,1191
|
|
20240523,100900,3792200930,20200,20150,20200,20050,1067
|
|
20240523,100800,3770795280,20100,20200,20200,20100,686
|
|
20240523,100700,3756966530,20200,20200,20250,20150,286
|
|
20240523,100600,3751189530,20200,20200,20250,20200,506
|
|
20240523,100500,3740967780,20200,20200,20250,20150,198
|
|
20240523,100400,3736966180,20200,20200,20250,20100,1258
|
|
20240523,100300,3711624080,20150,20300,20300,20150,1033
|
|
20240523,100200,3690722730,20300,20300,20300,20200,1662
|
|
20240523,100100,3657005480,20450,20350,20450,20300,1689
|
|
20240523,100000,3622606430,20350,20450,20450,20350,1991
|
|
20240523,095900,3581987630,20500,20500,20500,20450,1626
|
|
20240523,095800,3548717480,20500,20550,20550,20450,1569
|
|
20240523,095700,3516519280,20550,20500,20600,20450,3070
|
|
20240523,095600,3453535530,20500,20300,20500,20300,9908
|
|
20240523,095500,3250992880,20350,20300,20400,20250,2224
|
|
20240523,095400,3205798530,20300,20300,20350,20250,1314
|
|
20240523,095300,3179110730,20300,20300,20300,20250,338
|
|
20240523,095200,3172251130,20300,20300,20300,20200,1135
|
|
20240523,095100,3149294330,20300,20250,20300,20200,171
|
|
20240523,095000,3145830680,20250,20300,20300,20250,83
|
|
20240523,094900,3144147830,20250,20300,20300,20250,434
|
|
20240523,094800,3135343380,20300,20250,20300,20250,671
|
|
20240523,094700,3121753430,20250,20150,20250,20150,1666
|
|
20240523,094600,3088098530,20150,20100,20150,20100,1819
|
|
20240523,094500,3051532280,20150,20100,20150,20050,503
|
|
20240523,094400,3041412180,20100,20150,20200,20100,997
|
|
20240523,094300,3021352430,20100,20150,20200,20050,695
|
|
20240523,094200,3007399980,20200,20200,20200,20150,162
|
|
20240523,094100,3004132530,20150,20100,20200,20050,412
|
|
20240523,094000,2995836280,20200,20150,20200,20100,1281
|
|
20240523,093900,2970072480,20150,20200,20200,20150,657
|
|
20240523,093800,2956802280,20200,20200,20250,20200,274
|
|
20240523,093700,2951266130,20200,20100,20250,20100,467
|
|
20240523,093600,2941839680,20100,20150,20200,20100,1847
|
|
20240523,093500,2904623380,20150,20000,20150,19990,997
|
|
20240523,093400,2884643880,20100,20150,20200,19980,6674
|
|
20240523,093300,2750972370,20100,20300,20300,20100,1105
|
|
20240523,093200,2728659570,20200,20150,20200,20100,1792
|
|
20240523,093100,2692524720,20200,20200,20300,20150,1356
|
|
20240523,093000,2665128920,20200,20400,20400,20200,1965
|
|
20240523,092900,2625214420,20350,20300,20400,20300,1425
|
|
20240523,092800,2596210320,20300,20200,20300,20150,2873
|
|
20240523,092700,2538160020,20150,20300,20300,20150,2694
|
|
20240523,092600,2483756370,20250,20450,20500,20250,7375
|
|
20240523,092500,2333861970,20450,20400,20500,20350,5649
|
|
20240523,092400,2218378870,20450,20050,20450,20050,14981
|
|
20240523,092300,1914802670,20000,20050,20200,19990,10205
|
|
20240523,092200,1709883470,20050,19950,20200,19900,17223
|
|
20240523,092100,1365256280,19950,19790,19970,19770,10291
|
|
20240523,092000,1160699280,19750,19700,19790,19670,1223
|
|
20240523,091900,1136567000,19740,19800,19800,19710,3159
|
|
20240523,091800,1074072730,19800,19810,19830,19710,2939
|
|
20240523,091700,1015874650,19800,19690,19800,19660,8292
|
|
20240523,091600,852120360,19690,19620,19690,19610,2776
|
|
20240523,091500,797585630,19620,19530,19630,19530,3364
|
|
20240523,091400,731651390,19530,19400,19530,19400,2564
|
|
20240523,091300,681645300,19390,19410,19500,19350,526
|
|
20240523,091200,671440140,19420,19340,19420,19340,861
|
|
20240523,091100,654752720,19340,19490,19490,19340,819
|
|
20240523,091000,638863190,19490,19440,19490,19430,134
|
|
20240523,090900,636257400,19440,19500,19500,19230,1876
|
|
20240523,090800,599818730,19500,19700,19700,19500,3261
|
|
20240523,090700,536017280,19700,19730,19750,19690,2670
|
|
20240523,090600,483399960,19730,19640,19750,19640,3199
|
|
20240523,090500,420407970,19670,19690,19700,19610,5124
|
|
20240523,090400,319535600,19690,19530,19700,19520,5376
|
|
20240523,090300,213985240,19520,19450,19520,19450,2575
|
|
20240523,090200,163801480,19450,19380,19450,19370,2706
|
|
20240523,090100,111214340,19300,19380,19390,19210,2551
|
|
20240523,090000,61781710,19380,19390,19400,19210,3001
|