598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185500,44856608340,16800,16800,16800,16800,82388
|
|
20240522,185400,44856608340,16800,16800,16800,16800,0
|
|
20240522,185300,44856608340,16800,16800,16800,16800,0
|
|
20240522,185200,44856608340,16800,16800,16800,16800,0
|
|
20240522,185100,44856608340,16800,16800,16800,16800,0
|
|
20240522,185000,44856608340,16800,16800,16800,16800,0
|
|
20240522,184900,44856608340,16800,16800,16800,16800,0
|
|
20240522,184800,44856608340,16800,16800,16800,16800,0
|
|
20240522,184700,44856608340,16800,16800,16800,16800,0
|
|
20240522,184600,44856608340,16800,16800,16800,16800,0
|
|
20240522,184500,44856608340,16800,16800,16800,16800,0
|
|
20240522,184400,44856608340,16800,16800,16800,16800,0
|
|
20240522,184300,44856608340,16800,16800,16800,16800,0
|
|
20240522,184200,44856608340,16800,16800,16800,16800,0
|
|
20240522,184100,44856608340,16800,16800,16800,16800,0
|
|
20240522,184000,44856608340,16800,16800,16800,16800,0
|
|
20240522,183900,44856608340,16800,16800,16800,16800,0
|
|
20240522,183800,44856608340,16800,16800,16800,16800,0
|
|
20240522,183700,44856608340,16800,16800,16800,16800,0
|
|
20240522,183600,44856608340,16800,16800,16800,16800,0
|
|
20240522,183500,44856608340,16800,16800,16800,16800,0
|
|
20240522,183400,44856608340,16800,16800,16800,16800,0
|
|
20240522,183300,44856608340,16800,16800,16800,16800,0
|
|
20240522,183200,44856608340,16800,16800,16800,16800,0
|
|
20240522,183100,44856608340,16800,16800,16800,16800,0
|
|
20240522,183000,44856608340,16800,16800,16800,16800,0
|
|
20240522,182900,44856608340,16800,16800,16800,16800,0
|
|
20240522,182800,44856608340,16800,16800,16800,16800,0
|
|
20240522,182700,44856608340,16800,16800,16800,16800,0
|
|
20240522,182600,44856608340,16800,16800,16800,16800,0
|
|
20240522,182500,44856608340,16800,16800,16800,16800,82388
|
|
20240522,182400,44856608340,16800,16800,16800,16800,0
|
|
20240522,182300,44856608340,16800,16800,16800,16800,0
|
|
20240522,182200,44856608340,16800,16800,16800,16800,0
|
|
20240522,182100,44856608340,16800,16800,16800,16800,0
|
|
20240522,182000,44856608340,16800,16800,16800,16800,0
|
|
20240522,181900,44856608340,16800,16800,16800,16800,0
|
|
20240522,181800,44856608340,16800,16800,16800,16800,0
|
|
20240522,181700,44856608340,16800,16800,16800,16800,0
|
|
20240522,181600,44856608340,16800,16800,16800,16800,0
|
|
20240522,181500,44856608340,16800,16800,16800,16800,0
|
|
20240522,181400,44856608340,16800,16800,16800,16800,0
|
|
20240522,181300,44856608340,16800,16800,16800,16800,0
|
|
20240522,181200,44856608340,16800,16800,16800,16800,0
|
|
20240522,181100,44856608340,16800,16800,16800,16800,0
|
|
20240522,181000,44856608340,16800,16800,16800,16800,0
|
|
20240522,180900,44856608340,16800,16800,16800,16800,0
|
|
20240522,180800,44856608340,16800,16800,16800,16800,0
|
|
20240522,180700,44856608340,16800,16800,16800,16800,0
|
|
20240522,180600,44856608340,16800,16800,16800,16800,0
|
|
20240522,180500,44856608340,16800,16800,16800,16800,0
|
|
20240522,180400,44856608340,16800,16800,16800,16800,0
|
|
20240522,180300,44856608340,16800,16800,16800,16800,0
|
|
20240522,180200,44856608340,16800,16800,16800,16800,0
|
|
20240522,180100,44856608340,16800,16800,16800,16800,0
|
|
20240522,180000,44856608340,16800,16800,16800,16800,0
|
|
20240522,175900,44856608340,16800,16800,16800,16800,0
|
|
20240522,175800,44856608340,16800,16800,16800,16800,0
|
|
20240522,175700,44856608340,16800,16800,16800,16800,0
|
|
20240522,175600,44856608340,16800,16800,16800,16800,0
|
|
20240522,175500,44856608340,16800,16800,16800,16800,82388
|
|
20240522,175400,44856608340,16800,16800,16800,16800,0
|
|
20240522,175300,44856608340,16800,16800,16800,16800,0
|
|
20240522,175200,44856608340,16800,16800,16800,16800,0
|
|
20240522,175100,44856608340,16800,16800,16800,16800,0
|
|
20240522,175000,44856608340,16800,16800,16800,16800,0
|
|
20240522,174900,44856608340,16800,16800,16800,16800,0
|
|
20240522,174800,44856608340,16800,16800,16800,16800,0
|
|
20240522,174700,44856608340,16800,16800,16800,16800,0
|
|
20240522,174600,44856608340,16800,16800,16800,16800,0
|
|
20240522,174500,44856608340,16800,16800,16800,16800,0
|
|
20240522,174400,44856608340,16800,16800,16800,16800,0
|
|
20240522,174300,44856608340,16800,16800,16800,16800,0
|
|
20240522,174200,44856608340,16800,16800,16800,16800,0
|
|
20240522,174100,44856608340,16800,16800,16800,16800,0
|
|
20240522,174000,44856608340,16800,16800,16800,16800,0
|
|
20240522,173900,44856608340,16800,16800,16800,16800,0
|
|
20240522,173800,44856608340,16800,16800,16800,16800,0
|
|
20240522,173700,44856608340,16800,16800,16800,16800,0
|
|
20240522,173600,44856608340,16800,16800,16800,16800,0
|
|
20240522,173500,44856608340,16800,16800,16800,16800,0
|
|
20240522,173400,44856608340,16800,16800,16800,16800,0
|
|
20240522,173300,44856608340,16800,16800,16800,16800,0
|
|
20240522,173200,44856608340,16800,16800,16800,16800,0
|
|
20240522,173100,44856608340,16800,16800,16800,16800,0
|
|
20240522,173000,44856608340,16800,16800,16800,16800,0
|
|
20240522,172900,44856608340,16800,16800,16800,16800,0
|
|
20240522,172800,44856608340,16800,16800,16800,16800,0
|
|
20240522,172700,44856608340,16800,16800,16800,16800,0
|
|
20240522,172600,44856608340,16800,16800,16800,16800,0
|
|
20240522,172500,44856608340,16800,16800,16800,16800,82388
|
|
20240522,172400,44856608340,16800,16800,16800,16800,0
|
|
20240522,172300,44856608340,16800,16800,16800,16800,0
|
|
20240522,172200,44856608340,16800,16800,16800,16800,0
|
|
20240522,172100,44856608340,16800,16800,16800,16800,0
|
|
20240522,172000,44856608340,16800,16800,16800,16800,0
|
|
20240522,171900,44856608340,16800,16800,16800,16800,0
|
|
20240522,171800,44856608340,16800,16800,16800,16800,0
|
|
20240522,171700,44856608340,16800,16800,16800,16800,0
|
|
20240522,171600,44856608340,16800,16800,16800,16800,0
|
|
20240522,171500,44856608340,16800,16800,16800,16800,0
|
|
20240522,171400,44856608340,16800,16800,16800,16800,0
|
|
20240522,171300,44856608340,16800,16800,16800,16800,0
|
|
20240522,171200,44856608340,16800,16800,16800,16800,0
|
|
20240522,171100,44856608340,16800,16800,16800,16800,0
|
|
20240522,171000,44856608340,16800,16800,16800,16800,0
|
|
20240522,170900,44856608340,16800,16800,16800,16800,0
|
|
20240522,170800,44856608340,16800,16800,16800,16800,0
|
|
20240522,170700,44856608340,16800,16800,16800,16800,0
|
|
20240522,170600,44856608340,16800,16800,16800,16800,0
|
|
20240522,170500,44856608340,16800,16800,16800,16800,0
|
|
20240522,170400,44856608340,16800,16800,16800,16800,0
|
|
20240522,170300,44856608340,16800,16800,16800,16800,0
|
|
20240522,170200,44856608340,16800,16800,16800,16800,0
|
|
20240522,170100,44856608340,16800,16800,16800,16800,0
|
|
20240522,170000,44856608340,16800,16800,16800,16800,0
|
|
20240522,165900,44856608340,16800,16800,16800,16800,0
|
|
20240522,165800,44856608340,16800,16800,16800,16800,0
|
|
20240522,165700,44856608340,16800,16800,16800,16800,0
|
|
20240522,165600,44856608340,16800,16800,16800,16800,0
|
|
20240522,165500,44856608340,16800,16800,16800,16800,82388
|
|
20240522,165400,44856608340,16800,16800,16800,16800,0
|
|
20240522,165300,44856608340,16800,16800,16800,16800,0
|
|
20240522,165200,44856608340,16800,16800,16800,16800,0
|
|
20240522,165100,44856608340,16800,16800,16800,16800,0
|
|
20240522,165000,44856608340,16800,16800,16800,16800,0
|
|
20240522,164900,44856608340,16800,16800,16800,16800,0
|
|
20240522,164800,44856608340,16800,16800,16800,16800,0
|
|
20240522,164700,44856608340,16800,16800,16800,16800,0
|
|
20240522,164600,44856608340,16800,16800,16800,16800,0
|
|
20240522,164500,44856608340,16800,16800,16800,16800,0
|
|
20240522,164400,44856608340,16800,16800,16800,16800,0
|
|
20240522,164300,44856608340,16800,16800,16800,16800,0
|
|
20240522,164200,44856608340,16800,16800,16800,16800,0
|
|
20240522,164100,44856608340,16800,16800,16800,16800,0
|
|
20240522,164000,44856608340,16800,16800,16800,16800,0
|
|
20240522,163900,44856608340,16800,16800,16800,16800,0
|
|
20240522,163800,44856608340,16800,16800,16800,16800,0
|
|
20240522,163700,44856608340,16800,16800,16800,16800,0
|
|
20240522,163600,44856608340,16800,16800,16800,16800,0
|
|
20240522,163500,44856608340,16800,16800,16800,16800,0
|
|
20240522,163400,44856608340,16800,16800,16800,16800,0
|
|
20240522,163300,44856608340,16800,16800,16800,16800,0
|
|
20240522,163200,44856608340,16800,16800,16800,16800,0
|
|
20240522,163100,44856608340,16800,16800,16800,16800,0
|
|
20240522,163000,44856608340,16800,16800,16800,16800,0
|
|
20240522,162900,44856608340,16800,16800,16800,16800,0
|
|
20240522,162800,44856608340,16800,16800,16800,16800,0
|
|
20240522,162700,44856608340,16800,16800,16800,16800,0
|
|
20240522,162600,44856608340,16800,16800,16800,16800,0
|
|
20240522,162500,44856608340,16800,16800,16800,16800,82388
|
|
20240522,162400,44856608340,16800,16800,16800,16800,0
|
|
20240522,162300,44856608340,16800,16800,16800,16800,0
|
|
20240522,162200,44856608340,16800,16800,16800,16800,0
|
|
20240522,162100,44856608340,16800,16800,16800,16800,0
|
|
20240522,162000,44856608340,16800,16800,16800,16800,0
|
|
20240522,161900,44856608340,16800,16800,16800,16800,0
|
|
20240522,161800,44856608340,16800,16800,16800,16800,0
|
|
20240522,161700,44856608340,16800,16800,16800,16800,0
|
|
20240522,161600,44856608340,16800,16800,16800,16800,0
|
|
20240522,161500,44856608340,16800,16800,16800,16800,0
|
|
20240522,161400,44856608340,16800,16800,16800,16800,0
|
|
20240522,161300,44856608340,16800,16800,16800,16800,0
|
|
20240522,161200,44856608340,16800,16800,16800,16800,0
|
|
20240522,161100,44856608340,16800,16800,16800,16800,0
|
|
20240522,161000,44856608340,16800,16800,16800,16800,0
|
|
20240522,160900,44856608340,16800,16800,16800,16800,0
|
|
20240522,160800,44856608340,16800,16800,16800,16800,0
|
|
20240522,160700,44856608340,16800,16800,16800,16800,0
|
|
20240522,160600,44856608340,16800,16800,16800,16800,0
|
|
20240522,160500,44856608340,16800,16800,16800,16800,0
|
|
20240522,160400,44856608340,16800,16800,16800,16800,0
|
|
20240522,160300,44856608340,16800,16800,16800,16800,0
|
|
20240522,160200,44856608340,16800,16800,16800,16800,0
|
|
20240522,160100,44856608340,16800,16800,16800,16800,0
|
|
20240522,160000,44856608340,16800,16800,16800,16800,0
|
|
20240522,155900,44856608340,16800,16800,16800,16800,0
|
|
20240522,155800,44856608340,16800,16800,16800,16800,0
|
|
20240522,155700,44856608340,16800,16800,16800,16800,0
|
|
20240522,155600,44856608340,16800,16800,16800,16800,0
|
|
20240522,155500,44856608340,16800,16800,16800,16800,82388
|
|
20240522,155400,44856608340,16800,16800,16800,16800,0
|
|
20240522,155300,44856608340,16800,16800,16800,16800,0
|
|
20240522,155200,44856608340,16800,16800,16800,16800,0
|
|
20240522,155100,44856608340,16800,16800,16800,16800,0
|
|
20240522,155000,44856608340,16800,16800,16800,16800,0
|
|
20240522,154900,44856608340,16800,16800,16800,16800,0
|
|
20240522,154800,44856608340,16800,16800,16800,16800,0
|
|
20240522,154700,44856608340,16800,16800,16800,16800,0
|
|
20240522,154600,44856608340,16800,16800,16800,16800,0
|
|
20240522,154500,44856608340,16800,16800,16800,16800,0
|
|
20240522,154400,44856608340,16800,16800,16800,16800,0
|
|
20240522,154300,44856608340,16800,16800,16800,16800,0
|
|
20240522,154200,44856608340,16800,16800,16800,16800,0
|
|
20240522,154100,44856608340,16800,16800,16800,16800,0
|
|
20240522,154000,44856608340,16800,16800,16800,16800,0
|
|
20240522,153900,44856608340,16800,16800,16800,16800,0
|
|
20240522,153800,44856608340,16800,16800,16800,16800,0
|
|
20240522,153700,44856608340,16800,16800,16800,16800,0
|
|
20240522,153600,44856608340,16800,16800,16800,16800,0
|
|
20240522,153500,44856608340,16800,16800,16800,16800,0
|
|
20240522,153400,44856608340,16800,16800,16800,16800,0
|
|
20240522,153300,44856608340,16800,16800,16800,16800,0
|
|
20240522,153200,44856608340,16800,16800,16800,16800,0
|
|
20240522,153100,44856608340,16800,16800,16800,16800,0
|
|
20240522,153000,44856608340,16800,16800,16800,16800,82388
|
|
20240522,152900,43472489940,16820,16820,16820,16820,0
|
|
20240522,152800,43472489940,16820,16820,16820,16820,0
|
|
20240522,152700,43472489940,16820,16820,16820,16820,0
|
|
20240522,152600,43472489940,16820,16820,16820,16820,0
|
|
20240522,152500,43472489940,16820,16820,16820,16820,0
|
|
20240522,152400,43472489940,16820,16820,16820,16820,0
|
|
20240522,152300,43472489940,16820,16820,16820,16820,0
|
|
20240522,152200,43472489940,16820,16820,16820,16820,0
|
|
20240522,152100,43472489940,16820,16820,16820,16820,0
|
|
20240522,152000,43472489940,16820,16820,16820,16820,0
|
|
20240522,151900,43472489940,16820,16800,16820,16800,13292
|
|
20240522,151800,43249057040,16810,16800,16810,16800,6873
|
|
20240522,151700,43133580380,16810,16820,16820,16800,3184
|
|
20240522,151600,43080059260,16810,16830,16830,16810,5285
|
|
20240522,151500,42991176480,16830,16800,16830,16780,30057
|
|
20240522,151400,42486326370,16800,16820,16820,16800,14980
|
|
20240522,151300,42234586670,16820,16820,16820,16810,2469
|
|
20240522,151200,42193071000,16820,16800,16820,16790,24586
|
|
20240522,151100,41779981130,16810,16830,16840,16810,15148
|
|
20240522,151000,41525151180,16830,16840,16840,16830,771
|
|
20240522,150900,41512173150,16840,16840,16840,16830,4814
|
|
20240522,150800,41431127560,16840,16840,16840,16830,5321
|
|
20240522,150700,41341561460,16840,16840,16840,16830,3557
|
|
20240522,150600,41281666480,16840,16840,16840,16820,5098
|
|
20240522,150500,41195865650,16840,16820,16840,16800,8367
|
|
20240522,150400,41055154110,16820,16830,16830,16800,41668
|
|
20240522,150300,40354832100,16820,16850,16860,16820,15696
|
|
20240522,150200,40090499150,16850,16870,16870,16850,5072
|
|
20240522,150100,40004973360,16870,16870,16870,16860,2625
|
|
20240522,150000,39960697020,16870,16890,16890,16860,3159
|
|
20240522,145900,39907403970,16870,16880,16890,16870,2873
|
|
20240522,145800,39858909140,16870,16890,16890,16870,1788
|
|
20240522,145700,39828724340,16890,16900,16900,16880,2314
|
|
20240522,145600,39789658260,16890,16870,16900,16870,1753
|
|
20240522,145500,39760058790,16870,16880,16880,16850,2907
|
|
20240522,145400,39711006840,16880,16860,16890,16850,6950
|
|
20240522,145300,39593813740,16860,16880,16880,16850,19719
|
|
20240522,145200,39261392880,16880,16880,16890,16870,7953
|
|
20240522,145100,39127159090,16880,16880,16880,16870,2583
|
|
20240522,145000,39083579860,16880,16880,16880,16870,764
|
|
20240522,144900,39070688070,16880,16870,16890,16870,1548
|
|
20240522,144800,39044558640,16880,16890,16890,16860,6757
|
|
20240522,144700,38930562400,16890,16880,16890,16870,2854
|
|
20240522,144600,38882385270,16880,16880,16890,16870,4513
|
|
20240522,144500,38806205250,16880,16900,16900,16880,2434
|
|
20240522,144400,38765103470,16900,16910,16910,16890,804
|
|
20240522,144300,38751514980,16910,16930,16930,16900,784
|
|
20240522,144200,38738257950,16930,16920,16930,16900,2034
|
|
20240522,144100,38703851400,16920,16860,16930,16860,10873
|
|
20240522,144000,38520245640,16860,16870,16880,16860,1954
|
|
20240522,143900,38487280670,16880,16870,16880,16870,4472
|
|
20240522,143800,38411833070,16880,16870,16880,16870,1071
|
|
20240522,143700,38393761170,16870,16890,16900,16870,2533
|
|
20240522,143600,38351004750,16890,16890,16910,16890,4479
|
|
20240522,143500,38275350230,16890,16910,16910,16890,4954
|
|
20240522,143400,38191642320,16900,16910,16910,16890,3640
|
|
20240522,143300,38130125940,16900,16920,16930,16900,2716
|
|
20240522,143200,38084187520,16930,16930,16930,16920,2462
|
|
20240522,143100,38042528160,16930,16930,16940,16920,1117
|
|
20240522,143000,38023618310,16930,16940,16940,16920,3922
|
|
20240522,142900,37957231670,16940,16930,16950,16920,2901
|
|
20240522,142800,37908092260,16930,16920,16930,16920,2397
|
|
20240522,142700,37867531410,16910,16890,16920,16870,12509
|
|
20240522,142600,37656355490,16890,16920,16920,16880,16033
|
|
20240522,142500,37385361690,16910,16920,16920,16910,2987
|
|
20240522,142400,37334841040,16920,16920,16920,16910,1711
|
|
20240522,142300,37305897000,16920,16920,16920,16910,2869
|
|
20240522,142200,37257374690,16920,16920,16930,16910,7896
|
|
20240522,142100,37123830970,16920,16960,16960,16920,8435
|
|
20240522,142000,36980933830,16960,16970,16970,16950,4036
|
|
20240522,141900,36912491010,16970,16970,16970,16960,816
|
|
20240522,141800,36898647780,16970,16970,16970,16960,1199
|
|
20240522,141700,36878310340,16970,16970,16970,16970,788
|
|
20240522,141600,36864937980,16970,16970,16980,16960,1461
|
|
20240522,141500,36840148630,16960,16960,16970,16950,2765
|
|
20240522,141400,36793257580,16960,16990,16990,16950,8590
|
|
20240522,141300,36647458660,16990,16990,16990,16980,2886
|
|
20240522,141200,36598431640,16990,16990,16990,16980,3225
|
|
20240522,141100,36543644120,16990,16990,16990,16980,743
|
|
20240522,141000,36531024190,16990,16990,16990,16980,1012
|
|
20240522,140900,36513835670,16990,16990,16990,16980,2001
|
|
20240522,140800,36479844160,16990,16980,16990,16980,874
|
|
20240522,140700,36465000770,16980,16980,16990,16980,521
|
|
20240522,140600,36456152950,16980,16970,16980,16970,5071
|
|
20240522,140500,36370056230,16980,16990,16990,16970,2609
|
|
20240522,140400,36325757860,16990,16990,16990,16980,1888
|
|
20240522,140300,36293689680,16990,16990,16990,16980,713
|
|
20240522,140200,36281577760,16990,16980,16990,16980,5138
|
|
20240522,140100,36194299840,16990,17000,17000,16980,1384
|
|
20240522,140000,36170788110,16990,17010,17010,16990,8775
|
|
20240522,135900,36021611350,17020,17020,17020,17010,237
|
|
20240522,135800,36017577960,17020,17040,17040,17010,5512
|
|
20240522,135700,35923770170,17030,17030,17040,17020,1265
|
|
20240522,135600,35902227170,17030,17020,17030,17010,2621
|
|
20240522,135500,35857620910,17020,17010,17030,17000,4109
|
|
20240522,135400,35787716810,17000,17010,17010,16990,1430
|
|
20240522,135300,35763404260,17010,16990,17010,16990,2636
|
|
20240522,135200,35718610670,16990,17000,17000,16980,1290
|
|
20240522,135100,35696691550,17000,16990,17000,16980,2187
|
|
20240522,135000,35659535120,16990,16980,16990,16970,1858
|
|
20240522,134900,35627987870,16980,16970,16980,16960,2994
|
|
20240522,134800,35577189750,16970,16960,16970,16950,5894
|
|
20240522,134700,35477248870,16950,16980,16980,16950,4388
|
|
20240522,134600,35402808620,16980,16990,16990,16980,2229
|
|
20240522,134500,35364956380,16980,17040,17040,16980,10944
|
|
20240522,134400,35178878010,17040,17020,17040,17020,449
|
|
20240522,134300,35171233520,17020,17050,17050,17010,6529
|
|
20240522,134200,35060066770,17050,17040,17060,17040,3719
|
|
20240522,134100,34996650280,17040,17040,17060,17010,10670
|
|
20240522,134000,34814911380,17050,17070,17070,17050,2037
|
|
20240522,133900,34780163720,17070,17050,17070,17040,2280
|
|
20240522,133800,34741287010,17050,17040,17050,17030,1069
|
|
20240522,133700,34723075420,17040,17040,17040,17030,3850
|
|
20240522,133600,34657478240,17040,17030,17040,17030,645
|
|
20240522,133500,34646487720,17040,17020,17040,17010,3668
|
|
20240522,133400,34584044920,17020,17030,17030,17010,2527
|
|
20240522,133300,34541036700,17020,17040,17040,17020,4142
|
|
20240522,133200,34470509950,17040,17040,17040,17030,1225
|
|
20240522,133100,34449645590,17040,17040,17040,17030,1112
|
|
20240522,133000,34430697210,17040,17040,17040,17030,2814
|
|
20240522,132900,34382755040,17040,17070,17070,17030,2133
|
|
20240522,132800,34346387790,17070,17120,17130,17070,8958
|
|
20240522,132700,34193215740,17120,17130,17130,17120,8674
|
|
20240522,132600,34044663630,17120,17130,17130,17110,5738
|
|
20240522,132500,33946413490,17120,17070,17130,17050,14949
|
|
20240522,132400,33691008130,17070,17060,17070,17060,7044
|
|
20240522,132300,33570815460,17060,17080,17090,17060,3985
|
|
20240522,132200,33502766130,17080,17100,17100,17080,6303
|
|
20240522,132100,33395078150,17100,17110,17110,17080,10478
|
|
20240522,132000,33215933020,17110,17100,17110,17090,13265
|
|
20240522,131900,32989121830,17100,17030,17100,17020,6466
|
|
20240522,131800,32878852220,17030,17030,17030,17020,3936
|
|
20240522,131700,32811827570,17030,17020,17030,17010,2869
|
|
20240522,131600,32762993320,17010,17020,17030,17010,4388
|
|
20240522,131500,32688291710,17010,17010,17010,17000,3152
|
|
20240522,131400,32634676930,17010,17000,17010,17000,1529
|
|
20240522,131300,32608676580,17000,16990,17010,16960,9034
|
|
20240522,131200,32455217140,16990,17020,17020,16990,5539
|
|
20240522,131100,32360981840,17020,17020,17030,17020,8410
|
|
20240522,131000,32217787020,17020,17050,17050,17020,3594
|
|
20240522,130900,32156568230,17040,17070,17070,17040,2985
|
|
20240522,130800,32105668280,17070,17090,17090,17060,6715
|
|
20240522,130700,31991019830,17090,17100,17120,17080,13791
|
|
20240522,130600,31755165980,17100,17040,17100,17030,27062
|
|
20240522,130500,31293474190,17040,16990,17040,16980,15333
|
|
20240522,130400,31032535680,16990,17010,17010,16980,4918
|
|
20240522,130300,30948942730,17010,16990,17010,16990,7601
|
|
20240522,130200,30819719310,16990,16930,16990,16930,11667
|
|
20240522,130100,30621875920,16930,16940,16940,16930,72
|
|
20240522,130000,30620656620,16930,16930,16940,16920,798
|
|
20240522,125900,30607147690,16930,16930,16930,16920,1558
|
|
20240522,125800,30580773120,16930,16910,16930,16900,4608
|
|
20240522,125700,30502838180,16910,16910,16910,16900,1438
|
|
20240522,125600,30478524550,16910,16910,16910,16900,299
|
|
20240522,125500,30473468890,16910,16900,16910,16900,1316
|
|
20240522,125400,30451216360,16910,16930,16930,16910,3717
|
|
20240522,125300,30388349660,16930,16940,16950,16910,2245
|
|
20240522,125200,30350340130,16940,16860,16950,16850,20776
|
|
20240522,125100,29999718700,16860,16860,16860,16850,694
|
|
20240522,125000,29988022440,16860,16860,16860,16850,560
|
|
20240522,124900,29978583510,16860,16860,16860,16850,1232
|
|
20240522,124800,29957818340,16860,16850,16860,16850,1387
|
|
20240522,124700,29934439440,16860,16860,16860,16850,8323
|
|
20240522,124600,29794181770,16860,16860,16870,16860,1197
|
|
20240522,124500,29773999540,16860,16870,16870,16860,2824
|
|
20240522,124400,29726382810,16870,16860,16870,16860,4269
|
|
20240522,124300,29654393890,16870,16870,16880,16860,2151
|
|
20240522,124200,29618114290,16880,16880,16880,16870,598
|
|
20240522,124100,29608025260,16880,16870,16880,16870,2017
|
|
20240522,124000,29573990660,16870,16880,16880,16870,505
|
|
20240522,123900,29565469840,16880,16880,16880,16870,1105
|
|
20240522,123800,29546824240,16870,16880,16880,16870,204
|
|
20240522,123700,29543381730,16870,16880,16880,16870,668
|
|
20240522,123600,29532109570,16880,16880,16880,16860,3942
|
|
20240522,123500,29465604800,16870,16890,16890,16870,3925
|
|
20240522,123400,29399351820,16890,16890,16890,16880,1978
|
|
20240522,123300,29365952310,16890,16880,16890,16880,488
|
|
20240522,123200,29357713540,16880,16860,16880,16850,10709
|
|
20240522,123100,29177147940,16860,16850,16860,16850,9434
|
|
20240522,123000,29018094250,16860,16850,16860,16850,1422
|
|
20240522,122900,28994131410,16860,16860,16860,16850,2698
|
|
20240522,122800,28948656480,16860,16860,16860,16850,740
|
|
20240522,122700,28936186680,16850,16860,16860,16850,1022
|
|
20240522,122600,28918962030,16860,16850,16860,16850,994
|
|
20240522,122500,28902210690,16860,16850,16860,16850,1331
|
|
20240522,122400,28879775500,16860,16860,16860,16850,3678
|
|
20240522,122300,28817798130,16850,16850,16860,16850,1569
|
|
20240522,122200,28791357580,16850,16860,16860,16850,945
|
|
20240522,122100,28775430970,16860,16860,16860,16850,695
|
|
20240522,122000,28763717810,16860,16860,16860,16850,1803
|
|
20240522,121900,28733329750,16860,16860,16860,16850,1753
|
|
20240522,121800,28703778180,16850,16860,16860,16850,956
|
|
20240522,121700,28687668030,16860,16850,16860,16850,2356
|
|
20240522,121600,28647966270,16860,16850,16860,16850,1372
|
|
20240522,121500,28624844350,16850,16850,16860,16850,3879
|
|
20240522,121400,28559474910,16860,16860,16860,16850,4674
|
|
20240522,121300,28480714660,16860,16880,16890,16850,8967
|
|
20240522,121200,28329446160,16880,16890,16890,16880,1108
|
|
20240522,121100,28310739710,16890,16890,16890,16880,481
|
|
20240522,121000,28302616630,16880,16880,16890,16880,2539
|
|
20240522,120900,28259735760,16890,16890,16890,16880,547
|
|
20240522,120800,28250501120,16880,16900,16900,16880,3235
|
|
20240522,120700,28195861570,16900,16910,16910,16890,2596
|
|
20240522,120600,28151993750,16910,16910,16920,16900,3019
|
|
20240522,120500,28100945040,16920,16930,16930,16910,1579
|
|
20240522,120400,28074231160,16930,16940,16950,16920,4287
|
|
20240522,120300,28001635070,16950,16960,16960,16950,5507
|
|
20240522,120200,27908284620,16960,16960,16960,16950,1593
|
|
20240522,120100,27881280550,16960,16960,16960,16950,653
|
|
20240522,120000,27870208850,16950,16960,16960,16950,5442
|
|
20240522,115900,27777927610,16950,16950,16960,16940,550
|
|
20240522,115800,27768602770,16950,16950,16960,16940,2207
|
|
20240522,115700,27731198760,16950,16950,16950,16940,670
|
|
20240522,115600,27719842700,16950,16950,16960,16940,928
|
|
20240522,115500,27704112970,16950,16950,16950,16940,1296
|
|
20240522,115400,27682150110,16950,16950,16950,16940,2187
|
|
20240522,115300,27645083020,16940,16950,16950,16940,1987
|
|
20240522,115200,27611404220,16950,16930,16950,16930,1223
|
|
20240522,115100,27590693570,16930,16880,16930,16880,21331
|
|
20240522,115000,27230490650,16880,16880,16880,16870,5506
|
|
20240522,114900,27137597980,16880,16890,16890,16870,5830
|
|
20240522,114800,27039198320,16890,16880,16890,16880,1314
|
|
20240522,114700,27017014370,16890,16900,16910,16890,16211
|
|
20240522,114600,26743065400,16900,16910,16920,16900,4955
|
|
20240522,114500,26659274120,16920,16910,16920,16910,985
|
|
20240522,114400,26642615610,16910,16930,16930,16910,1138
|
|
20240522,114300,26623361460,16930,16930,16930,16920,640
|
|
20240522,114200,26612530180,16930,16930,16930,16920,920
|
|
20240522,114100,26596960390,16930,16930,16930,16920,1332
|
|
20240522,114000,26574418410,16930,16930,16930,16920,719
|
|
20240522,113900,26562250670,16930,16930,16930,16920,855
|
|
20240522,113800,26547782210,16930,16920,16930,16920,809
|
|
20240522,113700,26534090270,16930,16930,16940,16920,2610
|
|
20240522,113600,26489902740,16940,16940,16940,16930,2735
|
|
20240522,113500,26443575450,16940,16950,16950,16940,1564
|
|
20240522,113400,26417078690,16940,16940,16950,16940,2506
|
|
20240522,113300,26374621080,16950,16950,16950,16940,1840
|
|
20240522,113200,26343444410,16940,16980,16980,16940,1461
|
|
20240522,113100,26318655840,16940,16930,16990,16930,397
|
|
20240522,113000,26311915230,16990,16920,16990,16920,5127
|
|
20240522,112900,26225086660,16920,16990,16990,16910,12461
|
|
20240522,112800,26013769050,16990,16990,16990,16980,917
|
|
20240522,112700,25998194420,16990,16980,16990,16980,2520
|
|
20240522,112600,25955382340,16990,16980,16990,16980,4009
|
|
20240522,112500,25887305770,16980,16990,16990,16980,828
|
|
20240522,112400,25873239080,16990,17000,17000,16990,3709
|
|
20240522,112300,25810218210,17000,17000,17000,16990,1788
|
|
20240522,112200,25779823200,17000,16980,17000,16980,4009
|
|
20240522,112100,25711707370,16990,16980,16990,16970,1439
|
|
20240522,112000,25687270970,16970,16970,16980,16970,3132
|
|
20240522,111900,25634093370,16970,16970,16970,16960,5825
|
|
20240522,111800,25535249100,16970,16970,16970,16960,2199
|
|
20240522,111700,25497951770,16970,16960,16970,16960,1563
|
|
20240522,111600,25471439800,16960,16970,16970,16960,313
|
|
20240522,111500,25466129330,16970,16970,16970,16960,1419
|
|
20240522,111400,25442052690,16970,16920,16970,16920,9093
|
|
20240522,111300,25288067810,16930,16930,16930,16920,3505
|
|
20240522,111200,25228743720,16920,16940,16940,16920,3643
|
|
20240522,111100,25167081430,16930,16940,16940,16930,3030
|
|
20240522,111000,25115780580,16940,16960,16960,16940,7886
|
|
20240522,110900,24982122700,16950,16960,16960,16950,3374
|
|
20240522,110800,24924922620,16960,16970,16970,16950,2920
|
|
20240522,110700,24875412590,16960,16970,16980,16960,3262
|
|
20240522,110600,24820063270,16970,16970,16970,16960,1101
|
|
20240522,110500,24801380310,16970,16970,16980,16950,2376
|
|
20240522,110400,24761075760,16970,16990,16990,16970,1888
|
|
20240522,110300,24729022160,16980,16980,17000,16970,9610
|
|
20240522,110200,24565775450,16980,16950,16980,16940,13088
|
|
20240522,110100,24343877780,16950,16920,16950,16920,4586
|
|
20240522,110000,24266207610,16920,16920,16930,16910,2860
|
|
20240522,105900,24217808190,16920,16910,16920,16900,2688
|
|
20240522,105800,24172354370,16900,16900,16910,16900,1497
|
|
20240522,105700,24147042270,16900,16910,16910,16890,2769
|
|
20240522,105600,24100236780,16900,16870,16910,16870,7630
|
|
20240522,105500,23971365000,16880,16870,16880,16870,1960
|
|
20240522,105400,23938287590,16870,16880,16880,16850,2941
|
|
20240522,105300,23888698940,16870,16860,16880,16860,3748
|
|
20240522,105200,23825480210,16860,16870,16880,16860,11905
|
|
20240522,105100,23624534110,16880,16870,16880,16850,7017
|
|
20240522,105000,23506217610,16880,16880,16890,16870,3266
|
|
20240522,104900,23451087420,16880,16850,16880,16840,3610
|
|
20240522,104800,23390210790,16850,16870,16870,16840,4068
|
|
20240522,104700,23321648930,16860,16870,16880,16860,2969
|
|
20240522,104600,23271571480,16860,16860,16870,16860,1196
|
|
20240522,104500,23251397140,16870,16880,16880,16830,4551
|
|
20240522,104400,23174687870,16870,16820,16880,16810,8383
|
|
20240522,104300,23033518150,16820,16820,16820,16810,388
|
|
20240522,104200,23026992750,16820,16820,16820,16810,2445
|
|
20240522,104100,22985887370,16820,16810,16820,16800,3986
|
|
20240522,104000,22918896230,16810,16820,16820,16800,8141
|
|
20240522,103900,22782072410,16820,16810,16820,16810,2950
|
|
20240522,103800,22732471180,16810,16810,16820,16800,3889
|
|
20240522,103700,22667101990,16810,16810,16840,16810,1186
|
|
20240522,103600,22647164790,16810,16830,16860,16810,4235
|
|
20240522,103500,22575906590,16840,16810,16840,16800,6795
|
|
20240522,103400,22461697400,16800,16780,16810,16780,8759
|
|
20240522,103300,22314601010,16770,16780,16790,16770,3909
|
|
20240522,103200,22249028840,16780,16780,16790,16770,4583
|
|
20240522,103100,22172132260,16780,16770,16780,16760,11518
|
|
20240522,103000,21978950500,16770,16790,16790,16770,10420
|
|
20240522,102900,21804147330,16790,16800,16800,16780,5589
|
|
20240522,102800,21710333400,16800,16810,16830,16780,16875
|
|
20240522,102700,21427002020,16820,16830,16830,16800,5224
|
|
20240522,102600,21339193670,16830,16810,16830,16810,3922
|
|
20240522,102500,21273245290,16820,16830,16830,16810,8653
|
|
20240522,102400,21127674300,16830,16860,16860,16820,6964
|
|
20240522,102300,21010362320,16870,16840,16900,16830,22968
|
|
20240522,102200,20623330910,16840,16830,16850,16800,13872
|
|
20240522,102100,20390138530,16820,16840,16850,16810,5872
|
|
20240522,102000,20291292960,16850,16880,16880,16840,4874
|
|
20240522,101900,20209100590,16870,16880,16880,16860,7499
|
|
20240522,101800,20082589040,16880,16890,16890,16870,3724
|
|
20240522,101700,20019730650,16880,16830,16880,16830,3926
|
|
20240522,101600,19953566360,16820,16800,16850,16790,5727
|
|
20240522,101500,19857292540,16800,16750,16870,16750,17924
|
|
20240522,101400,19556193560,16760,16760,16780,16750,11449
|
|
20240522,101300,19364313770,16760,16770,16770,16750,6923
|
|
20240522,101200,19248313230,16770,16800,16800,16740,25427
|
|
20240522,101100,18821852770,16810,16810,16820,16800,11774
|
|
20240522,101000,18624002030,16800,16800,16810,16790,9371
|
|
20240522,100900,18466573330,16790,16790,16800,16780,8628
|
|
20240522,100800,18321666860,16790,16810,16840,16790,38205
|
|
20240522,100700,17679685880,16820,16820,16830,16810,12943
|
|
20240522,100600,17461988120,16820,16870,16870,16820,39959
|
|
20240522,100500,16788927510,16870,16890,16890,16860,11272
|
|
20240522,100400,16598746770,16880,16890,16900,16870,10370
|
|
20240522,100300,16423664790,16890,16900,16910,16870,12391
|
|
20240522,100200,16214368910,16900,16910,16910,16900,2419
|
|
20240522,100100,16173477660,16910,16910,16910,16900,1758
|
|
20240522,100000,16143757270,16900,16910,16910,16900,1511
|
|
20240522,095900,16118214320,16900,16890,16910,16890,6146
|
|
20240522,095800,16014364570,16900,16900,16900,16890,3968
|
|
20240522,095700,15947329500,16900,16910,16910,16900,1891
|
|
20240522,095600,15915364710,16910,16900,16910,16890,1530
|
|
20240522,095500,15889505690,16900,16890,16920,16870,13269
|
|
20240522,095400,15665357210,16890,16910,16910,16890,3303
|
|
20240522,095300,15609525310,16910,16930,16930,16910,7264
|
|
20240522,095200,15486667970,16930,16930,16940,16920,4961
|
|
20240522,095100,15402667880,16930,16930,16930,16920,2684
|
|
20240522,095000,15357230280,16930,16950,16950,16930,2895
|
|
20240522,094900,15308201070,16950,16960,16960,16930,1785
|
|
20240522,094800,15277962920,16960,16980,16990,16950,3350
|
|
20240522,094700,15221096230,16990,16900,16990,16900,10230
|
|
20240522,094600,15047772820,16920,16930,16930,16900,3750
|
|
20240522,094500,14984346150,16930,16870,16950,16870,12059
|
|
20240522,094400,14780576550,16870,16860,16870,16860,2355
|
|
20240522,094300,14740864280,16860,16870,16880,16850,22829
|
|
20240522,094200,14355933510,16880,16890,16900,16870,11816
|
|
20240522,094100,14156415800,16900,16890,16900,16880,4692
|
|
20240522,094000,14077199910,16890,16870,16900,16870,4234
|
|
20240522,093900,14005729610,16880,16890,16900,16870,12927
|
|
20240522,093800,13787468990,16890,16890,16900,16880,9136
|
|
20240522,093700,13633159400,16900,16910,16910,16890,2607
|
|
20240522,093600,13589095900,16910,16920,16930,16900,16488
|
|
20240522,093500,13310374710,16930,16960,16960,16920,8432
|
|
20240522,093400,13167619430,16950,16940,16950,16940,4929
|
|
20240522,093300,13084087570,16940,16940,16950,16940,918
|
|
20240522,093200,13068532350,16940,16950,16950,16940,4006
|
|
20240522,093100,13000667710,16940,16930,16950,16920,6826
|
|
20240522,093000,12885040930,16940,16940,16950,16930,4331
|
|
20240522,092900,12811680900,16940,16930,16940,16910,5575
|
|
20240522,092800,12717351710,16920,16890,16930,16880,8733
|
|
20240522,092700,12569737670,16890,16880,16890,16880,4370
|
|
20240522,092600,12495951600,16890,16910,16910,16880,5773
|
|
20240522,092500,12398442890,16910,16920,16920,16900,6904
|
|
20240522,092400,12281711670,16920,16900,16940,16900,5740
|
|
20240522,092300,12184640010,16890,16860,16900,16840,29716
|
|
20240522,092200,11683719170,16850,16880,16880,16850,18137
|
|
20240522,092100,11377805130,16880,16960,16960,16870,15051
|
|
20240522,092000,11123187660,16960,16960,16960,16950,4159
|
|
20240522,091900,11052660600,16950,16930,16950,16920,3572
|
|
20240522,091800,10992181670,16920,16860,16930,16860,5507
|
|
20240522,091700,10899233840,16870,16860,16870,16850,8756
|
|
20240522,091600,10751602550,16870,16880,16890,16850,25760
|
|
20240522,091500,10317092980,16880,16920,16940,16870,24000
|
|
20240522,091400,9911545020,16920,16900,16920,16880,13391
|
|
20240522,091300,9685240320,16900,16910,16910,16890,9844
|
|
20240522,091200,9518890660,16910,16890,16980,16890,8514
|
|
20240522,091100,9374622580,16950,16940,16960,16860,44311
|
|
20240522,091000,8625823930,16930,16930,16940,16900,30426
|
|
20240522,090900,8110877300,16940,17050,17060,16930,62267
|
|
20240522,090800,7051774840,17050,17040,17060,17020,23407
|
|
20240522,090700,6653005110,17030,17080,17090,17030,19042
|
|
20240522,090600,6328205690,17080,17120,17120,17070,19790
|
|
20240522,090500,5990059210,17120,17110,17120,17080,33199
|
|
20240522,090400,5422107860,17110,17150,17150,17100,19163
|
|
20240522,090300,5093995310,17150,17310,17330,17130,39497
|
|
20240522,090200,4413788380,17310,17320,17380,17260,54407
|
|
20240522,090100,3471225320,17340,17410,17440,17310,73123
|
|
20240522,090000,2200402930,17410,17320,17450,17240,126626
|