598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185500,25482405460,16600,16600,16600,16600,91205
|
|
20240523,185400,25482405460,16600,16600,16600,16600,0
|
|
20240523,185300,25482405460,16600,16600,16600,16600,0
|
|
20240523,185200,25482405460,16600,16600,16600,16600,0
|
|
20240523,185100,25482405460,16600,16600,16600,16600,0
|
|
20240523,185000,25482405460,16600,16600,16600,16600,0
|
|
20240523,184900,25482405460,16600,16600,16600,16600,0
|
|
20240523,184800,25482405460,16600,16600,16600,16600,0
|
|
20240523,184700,25482405460,16600,16600,16600,16600,0
|
|
20240523,184600,25482405460,16600,16600,16600,16600,0
|
|
20240523,184500,25482405460,16600,16600,16600,16600,0
|
|
20240523,184400,25482405460,16600,16600,16600,16600,0
|
|
20240523,184300,25482405460,16600,16600,16600,16600,0
|
|
20240523,184200,25482405460,16600,16600,16600,16600,0
|
|
20240523,184100,25482405460,16600,16600,16600,16600,0
|
|
20240523,184000,25482405460,16600,16600,16600,16600,0
|
|
20240523,183900,25482405460,16600,16600,16600,16600,0
|
|
20240523,183800,25482405460,16600,16600,16600,16600,0
|
|
20240523,183700,25482405460,16600,16600,16600,16600,0
|
|
20240523,183600,25482405460,16600,16600,16600,16600,0
|
|
20240523,183500,25482405460,16600,16600,16600,16600,0
|
|
20240523,183400,25482405460,16600,16600,16600,16600,0
|
|
20240523,183300,25482405460,16600,16600,16600,16600,0
|
|
20240523,183200,25482405460,16600,16600,16600,16600,0
|
|
20240523,183100,25482405460,16600,16600,16600,16600,0
|
|
20240523,183000,25482405460,16600,16600,16600,16600,0
|
|
20240523,182900,25482405460,16600,16600,16600,16600,0
|
|
20240523,182800,25482405460,16600,16600,16600,16600,0
|
|
20240523,182700,25482405460,16600,16600,16600,16600,0
|
|
20240523,182600,25482405460,16600,16600,16600,16600,0
|
|
20240523,182500,25482405460,16600,16600,16600,16600,91205
|
|
20240523,182400,25482405460,16600,16600,16600,16600,0
|
|
20240523,182300,25482405460,16600,16600,16600,16600,0
|
|
20240523,182200,25482405460,16600,16600,16600,16600,0
|
|
20240523,182100,25482405460,16600,16600,16600,16600,0
|
|
20240523,182000,25482405460,16600,16600,16600,16600,0
|
|
20240523,181900,25482405460,16600,16600,16600,16600,0
|
|
20240523,181800,25482405460,16600,16600,16600,16600,0
|
|
20240523,181700,25482405460,16600,16600,16600,16600,0
|
|
20240523,181600,25482405460,16600,16600,16600,16600,0
|
|
20240523,181500,25482405460,16600,16600,16600,16600,0
|
|
20240523,181400,25482405460,16600,16600,16600,16600,0
|
|
20240523,181300,25482405460,16600,16600,16600,16600,0
|
|
20240523,181200,25482405460,16600,16600,16600,16600,0
|
|
20240523,181100,25482405460,16600,16600,16600,16600,0
|
|
20240523,181000,25482405460,16600,16600,16600,16600,0
|
|
20240523,180900,25482405460,16600,16600,16600,16600,0
|
|
20240523,180800,25482405460,16600,16600,16600,16600,0
|
|
20240523,180700,25482405460,16600,16600,16600,16600,0
|
|
20240523,180600,25482405460,16600,16600,16600,16600,0
|
|
20240523,180500,25482405460,16600,16600,16600,16600,0
|
|
20240523,180400,25482405460,16600,16600,16600,16600,0
|
|
20240523,180300,25482405460,16600,16600,16600,16600,0
|
|
20240523,180200,25482405460,16600,16600,16600,16600,0
|
|
20240523,180100,25482405460,16600,16600,16600,16600,0
|
|
20240523,180000,25482405460,16600,16600,16600,16600,0
|
|
20240523,175900,25482405460,16600,16600,16600,16600,0
|
|
20240523,175800,25482405460,16600,16600,16600,16600,0
|
|
20240523,175700,25482405460,16600,16600,16600,16600,0
|
|
20240523,175600,25482405460,16600,16600,16600,16600,0
|
|
20240523,175500,25482405460,16600,16600,16600,16600,91205
|
|
20240523,175400,25482405460,16600,16600,16600,16600,0
|
|
20240523,175300,25482405460,16600,16600,16600,16600,0
|
|
20240523,175200,25482405460,16600,16600,16600,16600,0
|
|
20240523,175100,25482405460,16600,16600,16600,16600,0
|
|
20240523,175000,25482405460,16600,16600,16600,16600,0
|
|
20240523,174900,25482405460,16600,16600,16600,16600,0
|
|
20240523,174800,25482405460,16600,16600,16600,16600,0
|
|
20240523,174700,25482405460,16600,16600,16600,16600,0
|
|
20240523,174600,25482405460,16600,16600,16600,16600,0
|
|
20240523,174500,25482405460,16600,16600,16600,16600,0
|
|
20240523,174400,25482405460,16600,16600,16600,16600,0
|
|
20240523,174300,25482405460,16600,16600,16600,16600,0
|
|
20240523,174200,25482405460,16600,16600,16600,16600,0
|
|
20240523,174100,25482405460,16600,16600,16600,16600,0
|
|
20240523,174000,25482405460,16600,16600,16600,16600,0
|
|
20240523,173900,25482405460,16600,16600,16600,16600,0
|
|
20240523,173800,25482405460,16600,16600,16600,16600,0
|
|
20240523,173700,25482405460,16600,16600,16600,16600,0
|
|
20240523,173600,25482405460,16600,16600,16600,16600,0
|
|
20240523,173500,25482405460,16600,16600,16600,16600,0
|
|
20240523,173400,25482405460,16600,16600,16600,16600,0
|
|
20240523,173300,25482405460,16600,16600,16600,16600,0
|
|
20240523,173200,25482405460,16600,16600,16600,16600,0
|
|
20240523,173100,25482405460,16600,16600,16600,16600,0
|
|
20240523,173000,25482405460,16600,16600,16600,16600,0
|
|
20240523,172900,25482405460,16600,16600,16600,16600,0
|
|
20240523,172800,25482405460,16600,16600,16600,16600,0
|
|
20240523,172700,25482405460,16600,16600,16600,16600,0
|
|
20240523,172600,25482405460,16600,16600,16600,16600,0
|
|
20240523,172500,25482405460,16600,16600,16600,16600,91205
|
|
20240523,172400,25482405460,16600,16600,16600,16600,0
|
|
20240523,172300,25482405460,16600,16600,16600,16600,0
|
|
20240523,172200,25482405460,16600,16600,16600,16600,0
|
|
20240523,172100,25482405460,16600,16600,16600,16600,0
|
|
20240523,172000,25482405460,16600,16600,16600,16600,0
|
|
20240523,171900,25482405460,16600,16600,16600,16600,0
|
|
20240523,171800,25482405460,16600,16600,16600,16600,0
|
|
20240523,171700,25482405460,16600,16600,16600,16600,0
|
|
20240523,171600,25482405460,16600,16600,16600,16600,0
|
|
20240523,171500,25482405460,16600,16600,16600,16600,0
|
|
20240523,171400,25482405460,16600,16600,16600,16600,0
|
|
20240523,171300,25482405460,16600,16600,16600,16600,0
|
|
20240523,171200,25482405460,16600,16600,16600,16600,0
|
|
20240523,171100,25482405460,16600,16600,16600,16600,0
|
|
20240523,171000,25482405460,16600,16600,16600,16600,0
|
|
20240523,170900,25482405460,16600,16600,16600,16600,0
|
|
20240523,170800,25482405460,16600,16600,16600,16600,0
|
|
20240523,170700,25482405460,16600,16600,16600,16600,0
|
|
20240523,170600,25482405460,16600,16600,16600,16600,0
|
|
20240523,170500,25482405460,16600,16600,16600,16600,0
|
|
20240523,170400,25482405460,16600,16600,16600,16600,0
|
|
20240523,170300,25482405460,16600,16600,16600,16600,0
|
|
20240523,170200,25482405460,16600,16600,16600,16600,0
|
|
20240523,170100,25482405460,16600,16600,16600,16600,0
|
|
20240523,170000,25482405460,16600,16600,16600,16600,0
|
|
20240523,165900,25482405460,16600,16600,16600,16600,0
|
|
20240523,165800,25482405460,16600,16600,16600,16600,0
|
|
20240523,165700,25482405460,16600,16600,16600,16600,0
|
|
20240523,165600,25482405460,16600,16600,16600,16600,0
|
|
20240523,165500,25482405460,16600,16600,16600,16600,91205
|
|
20240523,165400,25482405460,16600,16600,16600,16600,0
|
|
20240523,165300,25482405460,16600,16600,16600,16600,0
|
|
20240523,165200,25482405460,16600,16600,16600,16600,0
|
|
20240523,165100,25482405460,16600,16600,16600,16600,0
|
|
20240523,165000,25482405460,16600,16600,16600,16600,0
|
|
20240523,164900,25482405460,16600,16600,16600,16600,0
|
|
20240523,164800,25482405460,16600,16600,16600,16600,0
|
|
20240523,164700,25482405460,16600,16600,16600,16600,0
|
|
20240523,164600,25482405460,16600,16600,16600,16600,0
|
|
20240523,164500,25482405460,16600,16600,16600,16600,0
|
|
20240523,164400,25482405460,16600,16600,16600,16600,0
|
|
20240523,164300,25482405460,16600,16600,16600,16600,0
|
|
20240523,164200,25482405460,16600,16600,16600,16600,0
|
|
20240523,164100,25482405460,16600,16600,16600,16600,0
|
|
20240523,164000,25482405460,16600,16600,16600,16600,0
|
|
20240523,163900,25482405460,16600,16600,16600,16600,0
|
|
20240523,163800,25482405460,16600,16600,16600,16600,0
|
|
20240523,163700,25482405460,16600,16600,16600,16600,0
|
|
20240523,163600,25482405460,16600,16600,16600,16600,0
|
|
20240523,163500,25482405460,16600,16600,16600,16600,0
|
|
20240523,163400,25482405460,16600,16600,16600,16600,0
|
|
20240523,163300,25482405460,16600,16600,16600,16600,0
|
|
20240523,163200,25482405460,16600,16600,16600,16600,0
|
|
20240523,163100,25482405460,16600,16600,16600,16600,0
|
|
20240523,163000,25482405460,16600,16600,16600,16600,0
|
|
20240523,162900,25482405460,16600,16600,16600,16600,0
|
|
20240523,162800,25482405460,16600,16600,16600,16600,0
|
|
20240523,162700,25482405460,16600,16600,16600,16600,0
|
|
20240523,162600,25482405460,16600,16600,16600,16600,0
|
|
20240523,162500,25482405460,16600,16600,16600,16600,91205
|
|
20240523,162400,25482405460,16600,16600,16600,16600,0
|
|
20240523,162300,25482405460,16600,16600,16600,16600,0
|
|
20240523,162200,25482405460,16600,16600,16600,16600,0
|
|
20240523,162100,25482405460,16600,16600,16600,16600,0
|
|
20240523,162000,25482405460,16600,16600,16600,16600,0
|
|
20240523,161900,25482405460,16600,16600,16600,16600,0
|
|
20240523,161800,25482405460,16600,16600,16600,16600,0
|
|
20240523,161700,25482405460,16600,16600,16600,16600,0
|
|
20240523,161600,25482405460,16600,16600,16600,16600,0
|
|
20240523,161500,25482405460,16600,16600,16600,16600,0
|
|
20240523,161400,25482405460,16600,16600,16600,16600,0
|
|
20240523,161300,25482405460,16600,16600,16600,16600,0
|
|
20240523,161200,25482405460,16600,16600,16600,16600,0
|
|
20240523,161100,25482405460,16600,16600,16600,16600,0
|
|
20240523,161000,25482405460,16600,16600,16600,16600,0
|
|
20240523,160900,25482405460,16600,16600,16600,16600,0
|
|
20240523,160800,25482405460,16600,16600,16600,16600,0
|
|
20240523,160700,25482405460,16600,16600,16600,16600,0
|
|
20240523,160600,25482405460,16600,16600,16600,16600,0
|
|
20240523,160500,25482405460,16600,16600,16600,16600,0
|
|
20240523,160400,25482405460,16600,16600,16600,16600,0
|
|
20240523,160300,25482405460,16600,16600,16600,16600,0
|
|
20240523,160200,25482405460,16600,16600,16600,16600,0
|
|
20240523,160100,25482405460,16600,16600,16600,16600,0
|
|
20240523,160000,25482405460,16600,16600,16600,16600,0
|
|
20240523,155900,25482405460,16600,16600,16600,16600,0
|
|
20240523,155800,25482405460,16600,16600,16600,16600,0
|
|
20240523,155700,25482405460,16600,16600,16600,16600,0
|
|
20240523,155600,25482405460,16600,16600,16600,16600,0
|
|
20240523,155500,25482405460,16600,16600,16600,16600,91205
|
|
20240523,155400,25482405460,16600,16600,16600,16600,0
|
|
20240523,155300,25482405460,16600,16600,16600,16600,0
|
|
20240523,155200,25482405460,16600,16600,16600,16600,0
|
|
20240523,155100,25482405460,16600,16600,16600,16600,0
|
|
20240523,155000,25482405460,16600,16600,16600,16600,0
|
|
20240523,154900,25482405460,16600,16600,16600,16600,0
|
|
20240523,154800,25482405460,16600,16600,16600,16600,0
|
|
20240523,154700,25482405460,16600,16600,16600,16600,0
|
|
20240523,154600,25482405460,16600,16600,16600,16600,0
|
|
20240523,154500,25482405460,16600,16600,16600,16600,0
|
|
20240523,154400,25482405460,16600,16600,16600,16600,0
|
|
20240523,154300,25482405460,16600,16600,16600,16600,0
|
|
20240523,154200,25482405460,16600,16600,16600,16600,0
|
|
20240523,154100,25482405460,16600,16600,16600,16600,0
|
|
20240523,154000,25482405460,16600,16600,16600,16600,0
|
|
20240523,153900,25482405460,16600,16600,16600,16600,0
|
|
20240523,153800,25482405460,16600,16600,16600,16600,0
|
|
20240523,153700,25482405460,16600,16600,16600,16600,0
|
|
20240523,153600,25482405460,16600,16600,16600,16600,0
|
|
20240523,153500,25482405460,16600,16600,16600,16600,0
|
|
20240523,153400,25482405460,16600,16600,16600,16600,0
|
|
20240523,153300,25482405460,16600,16600,16600,16600,0
|
|
20240523,153200,25482405460,16600,16600,16600,16600,0
|
|
20240523,153100,25482405460,16600,16600,16600,16600,0
|
|
20240523,153000,25482405460,16600,16600,16600,16600,91205
|
|
20240523,152900,23968402460,16610,16610,16610,16610,0
|
|
20240523,152800,23968402460,16610,16610,16610,16610,0
|
|
20240523,152700,23968402460,16610,16610,16610,16610,0
|
|
20240523,152600,23968402460,16610,16610,16610,16610,0
|
|
20240523,152500,23968402460,16610,16610,16610,16610,0
|
|
20240523,152400,23968402460,16610,16610,16610,16610,0
|
|
20240523,152300,23968402460,16610,16610,16610,16610,0
|
|
20240523,152200,23968402460,16610,16610,16610,16610,0
|
|
20240523,152100,23968402460,16610,16610,16610,16610,0
|
|
20240523,152000,23968402460,16610,16610,16610,16610,0
|
|
20240523,151900,23968402460,16610,16610,16630,16600,17869
|
|
20240523,151800,23671522870,16620,16630,16630,16610,10765
|
|
20240523,151700,23492660460,16630,16630,16640,16630,15099
|
|
20240523,151600,23241555620,16640,16640,16650,16630,3103
|
|
20240523,151500,23189915780,16640,16630,16650,16630,2146
|
|
20240523,151400,23154201660,16640,16640,16650,16630,5871
|
|
20240523,151300,23056524210,16630,16630,16640,16630,7095
|
|
20240523,151200,22938468510,16630,16640,16640,16620,4412
|
|
20240523,151100,22865097150,16630,16630,16640,16630,4148
|
|
20240523,151000,22796115450,16630,16640,16640,16630,3810
|
|
20240523,150900,22732749260,16640,16640,16650,16630,5183
|
|
20240523,150800,22646507890,16640,16640,16650,16630,3307
|
|
20240523,150700,22591479140,16640,16650,16650,16640,3070
|
|
20240523,150600,22540388730,16650,16630,16650,16620,6565
|
|
20240523,150500,22431190360,16630,16630,16630,16620,511
|
|
20240523,150400,22422694670,16620,16610,16620,16610,4065
|
|
20240523,150300,22355137840,16620,16610,16620,16600,5480
|
|
20240523,150200,22264100670,16610,16620,16620,16610,954
|
|
20240523,150100,22248250360,16620,16620,16620,16610,4350
|
|
20240523,150000,22175954900,16610,16620,16620,16610,8135
|
|
20240523,145900,22040819270,16620,16620,16630,16610,3847
|
|
20240523,145800,21976887900,16630,16640,16640,16620,7507
|
|
20240523,145700,21852069360,16630,16640,16640,16630,405
|
|
20240523,145600,21845331320,16640,16640,16640,16630,890
|
|
20240523,145500,21830527430,16640,16640,16640,16630,1265
|
|
20240523,145400,21809488520,16630,16640,16640,16630,1843
|
|
20240523,145300,21778825650,16640,16640,16640,16630,2904
|
|
20240523,145200,21730503250,16640,16630,16640,16630,1317
|
|
20240523,145100,21708597430,16640,16640,16640,16630,1668
|
|
20240523,145000,21680846820,16640,16640,16640,16630,272
|
|
20240523,144900,21676321450,16630,16640,16640,16630,578
|
|
20240523,144800,21666705250,16640,16640,16640,16630,2871
|
|
20240523,144700,21618949590,16640,16640,16640,16630,690
|
|
20240523,144600,21607472410,16640,16640,16640,16630,352
|
|
20240523,144500,21601616720,16630,16640,16640,16630,1262
|
|
20240523,144400,21580627990,16630,16630,16640,16630,756
|
|
20240523,144300,21568051040,16640,16640,16640,16630,464
|
|
20240523,144200,21560331880,16640,16640,16640,16630,1571
|
|
20240523,144100,21534197440,16640,16650,16650,16630,3351
|
|
20240523,144000,21478434630,16650,16640,16650,16640,668
|
|
20240523,143900,21467317580,16640,16650,16650,16640,859
|
|
20240523,143800,21453019640,16650,16640,16650,16640,391
|
|
20240523,143700,21446510690,16640,16640,16650,16630,380
|
|
20240523,143600,21440184830,16640,16650,16650,16630,9089
|
|
20240523,143500,21288934270,16650,16650,16650,16640,1819
|
|
20240523,143400,21258661640,16650,16650,16650,16640,261
|
|
20240523,143300,21254316100,16640,16640,16650,16640,317
|
|
20240523,143200,21249039670,16650,16640,16650,16640,5270
|
|
20240523,143100,21161305910,16650,16650,16650,16640,2172
|
|
20240523,143000,21125151920,16640,16640,16650,16640,2363
|
|
20240523,142900,21085827750,16650,16650,16660,16640,1683
|
|
20240523,142800,21057807910,16650,16600,16660,16590,10477
|
|
20240523,142700,20883594380,16600,16590,16600,16590,3135
|
|
20240523,142600,20831561570,16590,16600,16600,16590,4462
|
|
20240523,142500,20757512720,16600,16610,16610,16590,5148
|
|
20240523,142400,20672057570,16610,16610,16610,16600,2119
|
|
20240523,142300,20636879060,16610,16610,16610,16600,74
|
|
20240523,142200,20635650080,16600,16600,16610,16600,771
|
|
20240523,142100,20622850150,16600,16600,16610,16600,800
|
|
20240523,142000,20609569400,16600,16610,16610,16600,2302
|
|
20240523,141900,20571354690,16610,16600,16610,16600,2611
|
|
20240523,141800,20527993890,16600,16610,16610,16600,1163
|
|
20240523,141700,20508687560,16610,16600,16610,16600,2824
|
|
20240523,141600,20461789080,16600,16600,16600,16590,1595
|
|
20240523,141500,20435320240,16590,16600,16600,16590,2968
|
|
20240523,141400,20386072310,16600,16600,16600,16590,6408
|
|
20240523,141300,20279743860,16590,16620,16620,16590,14698
|
|
20240523,141200,20035733840,16620,16620,16630,16610,15606
|
|
20240523,141100,19776434420,16630,16610,16630,16610,800
|
|
20240523,141000,19763137770,16620,16610,16620,16610,866
|
|
20240523,140900,19748746860,16620,16630,16630,16610,2634
|
|
20240523,140800,19704967520,16630,16640,16640,16620,1035
|
|
20240523,140700,19687755100,16630,16620,16640,16620,7569
|
|
20240523,140600,19561899250,16630,16630,16630,16620,372
|
|
20240523,140500,19555715450,16630,16620,16630,16620,351
|
|
20240523,140400,19549881190,16630,16620,16630,16610,1434
|
|
20240523,140300,19526039650,16620,16650,16650,16620,5635
|
|
20240523,140200,19432364950,16630,16630,16650,16630,1158
|
|
20240523,140100,19413095180,16630,16620,16630,16620,1659
|
|
20240523,140000,19385506360,16630,16630,16630,16620,316
|
|
20240523,135900,19380253950,16620,16630,16640,16610,6648
|
|
20240523,135800,19269747990,16630,16630,16640,16620,2276
|
|
20240523,135700,19231897090,16630,16650,16650,16620,3999
|
|
20240523,135600,19165413300,16640,16640,16640,16630,908
|
|
20240523,135500,19150309340,16640,16630,16640,16620,2203
|
|
20240523,135400,19113673280,16630,16630,16630,16620,4062
|
|
20240523,135300,19046161570,16630,16630,16630,16620,2041
|
|
20240523,135200,19012225500,16630,16630,16630,16620,1250
|
|
20240523,135100,18991445110,16630,16650,16650,16620,4827
|
|
20240523,135000,18911175640,16650,16620,16650,16610,8339
|
|
20240523,134900,18772572300,16620,16610,16620,16610,6411
|
|
20240523,134800,18666073040,16610,16630,16630,16610,12026
|
|
20240523,134700,18466173930,16630,16630,16630,16620,1357
|
|
20240523,134600,18443607050,16630,16630,16630,16620,2039
|
|
20240523,134500,18409700160,16620,16640,16640,16620,3959
|
|
20240523,134400,18343887070,16640,16630,16640,16630,626
|
|
20240523,134300,18333474730,16640,16630,16640,16620,1372
|
|
20240523,134200,18310660400,16620,16630,16640,16620,4335
|
|
20240523,134100,18238596260,16630,16630,16630,16620,1300
|
|
20240523,134000,18216982010,16620,16630,16630,16620,3473
|
|
20240523,133900,18159244810,16630,16640,16640,16610,6879
|
|
20240523,133800,18044898840,16640,16650,16650,16630,4129
|
|
20240523,133700,17976199390,16640,16640,16650,16640,1699
|
|
20240523,133600,17947927290,16640,16660,16660,16620,6104
|
|
20240523,133500,17846402770,16660,16650,16660,16650,316
|
|
20240523,133400,17841138630,16650,16660,16660,16650,1116
|
|
20240523,133300,17822556670,16660,16620,16660,16610,9096
|
|
20240523,133200,17671351890,16620,16610,16620,16600,2937
|
|
20240523,133100,17622543240,16610,16620,16620,16590,6836
|
|
20240523,133000,17509035960,16610,16620,16620,16610,2370
|
|
20240523,132900,17469667600,16620,16630,16630,16610,4165
|
|
20240523,132800,17400443060,16630,16610,16630,16600,6383
|
|
20240523,132700,17294382980,16620,16600,16620,16590,6530
|
|
20240523,132600,17185983070,16600,16600,16610,16600,2257
|
|
20240523,132500,17148512670,16600,16600,16620,16590,6674
|
|
20240523,132400,17037723210,16600,16600,16610,16580,13352
|
|
20240523,132300,16816245950,16600,16600,16610,16580,8360
|
|
20240523,132200,16677549970,16600,16600,16610,16580,7185
|
|
20240523,132100,16558328570,16600,16650,16660,16580,62024
|
|
20240523,132000,15528677340,16650,16700,16700,16640,26742
|
|
20240523,131900,15082975290,16700,16720,16720,16690,27214
|
|
20240523,131800,14628402200,16710,16770,16770,16710,12951
|
|
20240523,131700,14411838820,16770,16730,16780,16730,34685
|
|
20240523,131600,13830847270,16730,16720,16730,16710,3574
|
|
20240523,131500,13771090690,16720,16720,16720,16710,1929
|
|
20240523,131400,13738838430,16710,16720,16720,16710,1707
|
|
20240523,131300,13710313970,16710,16720,16720,16710,1285
|
|
20240523,131200,13688830290,16720,16710,16720,16710,2710
|
|
20240523,131100,13643545240,16710,16720,16720,16710,3484
|
|
20240523,131000,13585298910,16720,16720,16720,16710,12
|
|
20240523,130900,13585098290,16720,16720,16720,16710,1211
|
|
20240523,130800,13564859590,16720,16720,16720,16710,2537
|
|
20240523,130700,13522461660,16710,16720,16730,16710,3831
|
|
20240523,130600,13458398930,16730,16720,16730,16710,4690
|
|
20240523,130500,13379985840,16710,16720,16720,16710,1251
|
|
20240523,130400,13359076970,16720,16720,16720,16710,1160
|
|
20240523,130300,13339687350,16720,16710,16720,16710,364
|
|
20240523,130200,13333601450,16710,16710,16720,16710,270
|
|
20240523,130100,13329088280,16720,16710,16720,16710,1272
|
|
20240523,130000,13307827350,16700,16710,16720,16700,5281
|
|
20240523,125900,13219585220,16720,16710,16720,16710,241
|
|
20240523,125800,13215556790,16710,16710,16720,16710,1842
|
|
20240523,125700,13184776940,16710,16710,16720,16710,75
|
|
20240523,125600,13183523650,16710,16720,16720,16710,1287
|
|
20240523,125500,13162016680,16720,16710,16720,16710,2510
|
|
20240523,125400,13120056220,16720,16710,16720,16710,1448
|
|
20240523,125300,13095858530,16720,16710,16720,16710,2457
|
|
20240523,125200,13054801730,16720,16720,16720,16710,2001
|
|
20240523,125100,13021357150,16720,16720,16720,16710,795
|
|
20240523,125000,13008070340,16720,16720,16720,16710,888
|
|
20240523,124900,12993229720,16710,16710,16720,16710,2896
|
|
20240523,124800,12944836910,16710,16710,16710,16700,3208
|
|
20240523,124700,12891254750,16710,16710,16720,16700,12245
|
|
20240523,124600,12686632770,16710,16710,16720,16710,1258
|
|
20240523,124500,12665605010,16720,16720,16730,16710,3487
|
|
20240523,124400,12607294940,16730,16730,16730,16720,93
|
|
20240523,124300,12605739480,16730,16720,16730,16710,2843
|
|
20240523,124200,12558209930,16730,16730,16730,16720,3021
|
|
20240523,124100,12507691340,16720,16730,16730,16720,874
|
|
20240523,124000,12493077690,16720,16750,16750,16720,7707
|
|
20240523,123900,12364127280,16750,16750,16750,16740,320
|
|
20240523,123800,12358769310,16750,16740,16750,16740,987
|
|
20240523,123700,12342245890,16750,16750,16760,16740,2587
|
|
20240523,123600,12298913730,16750,16750,16750,16740,765
|
|
20240523,123500,12286100850,16750,16750,16750,16740,3762
|
|
20240523,123400,12223103210,16750,16750,16750,16740,334
|
|
20240523,123300,12217509110,16740,16770,16770,16740,5696
|
|
20240523,123200,12122081780,16770,16760,16770,16760,2181
|
|
20240523,123100,12085524530,16770,16770,16770,16760,855
|
|
20240523,123000,12071191150,16770,16770,16780,16750,5352
|
|
20240523,122900,11981472150,16760,16770,16770,16760,6682
|
|
20240523,122800,11869428590,16780,16770,16780,16770,252
|
|
20240523,122700,11865201520,16780,16780,16780,16770,1360
|
|
20240523,122600,11842384080,16780,16780,16780,16770,2771
|
|
20240523,122500,11795912940,16770,16800,16800,16770,5657
|
|
20240523,122400,11700966090,16800,16820,16820,16790,5760
|
|
20240523,122300,11604147790,16820,16820,16820,16810,462
|
|
20240523,122200,11596379960,16810,16820,16820,16810,379
|
|
20240523,122100,11590008780,16820,16820,16820,16810,1464
|
|
20240523,122000,11565387170,16830,16830,16830,16820,759
|
|
20240523,121900,11552613230,16830,16810,16830,16800,19310
|
|
20240523,121800,11228031690,16810,16810,16810,16800,708
|
|
20240523,121700,11216131880,16810,16810,16810,16810,8
|
|
20240523,121600,11215997400,16810,16800,16810,16800,1329
|
|
20240523,121500,11193669010,16810,16800,16810,16800,410
|
|
20240523,121400,11186777460,16810,16810,16810,16800,891
|
|
20240523,121300,11171799970,16810,16800,16810,16800,1154
|
|
20240523,121200,11152411840,16810,16810,16820,16800,1068
|
|
20240523,121100,11134458460,16810,16830,16830,16810,383
|
|
20240523,121000,11128016140,16830,16820,16830,16810,1329
|
|
20240523,120900,11105662320,16830,16830,16840,16820,259
|
|
20240523,120800,11101304200,16820,16820,16830,16820,1342
|
|
20240523,120700,11078722950,16830,16830,16830,16820,111
|
|
20240523,120600,11076855210,16820,16830,16840,16820,903
|
|
20240523,120500,11061658060,16830,16840,16850,16830,645
|
|
20240523,120400,11050796760,16850,16840,16850,16820,1353
|
|
20240523,120300,11028022570,16840,16830,16840,16830,1277
|
|
20240523,120200,11006520610,16840,16840,16880,16830,1607
|
|
20240523,120100,10979431220,16890,16840,16890,16830,5716
|
|
20240523,120000,10883042840,16840,16840,16840,16830,193
|
|
20240523,115900,10879792820,16830,16830,16840,16830,834
|
|
20240523,115800,10865755750,16830,16840,16840,16830,61
|
|
20240523,115700,10864729050,16830,16830,16840,16820,423
|
|
20240523,115600,10857610300,16840,16840,16840,16830,1143
|
|
20240523,115500,10838373400,16840,16820,16840,16820,1731
|
|
20240523,115400,10809240580,16810,16810,16830,16810,313
|
|
20240523,115300,10803976480,16830,16810,16830,16790,10569
|
|
20240523,115200,10626360150,16820,16820,16820,16810,180
|
|
20240523,115100,10623333090,16820,16820,16820,16810,1948
|
|
20240523,115000,10590568430,16830,16840,16840,16820,4498
|
|
20240523,114900,10514866050,16840,16850,16850,16830,1086
|
|
20240523,114800,10496575290,16850,16830,16850,16820,1135
|
|
20240523,114700,10477469190,16830,16820,16830,16820,413
|
|
20240523,114600,10470518800,16830,16830,16830,16820,452
|
|
20240523,114500,10462913730,16830,16820,16840,16820,782
|
|
20240523,114400,10449752350,16820,16820,16820,16810,750
|
|
20240523,114300,10437137370,16820,16810,16820,16810,362
|
|
20240523,114200,10431048950,16820,16810,16820,16810,1024
|
|
20240523,114100,10413827810,16820,16820,16820,16820,1182
|
|
20240523,114000,10393946570,16820,16810,16820,16810,2117
|
|
20240523,113900,10358339390,16820,16820,16820,16810,370
|
|
20240523,113800,10352118360,16820,16820,16820,16810,856
|
|
20240523,113700,10337725880,16810,16810,16820,16810,442
|
|
20240523,113600,10330295680,16820,16820,16820,16810,142
|
|
20240523,113500,10327908020,16810,16830,16830,16810,1307
|
|
20240523,113400,10305924270,16820,16820,16830,16820,570
|
|
20240523,113300,10296336810,16820,16820,16830,16810,3113
|
|
20240523,113200,10243976060,16820,16820,16840,16820,348
|
|
20240523,113100,10238119820,16830,16830,16830,16820,459
|
|
20240523,113000,10230395360,16830,16830,16840,16820,1643
|
|
20240523,112900,10202744200,16830,16840,16840,16830,1371
|
|
20240523,112800,10179663540,16830,16830,16840,16830,283
|
|
20240523,112700,10174900630,16820,16830,16840,16820,1639
|
|
20240523,112600,10147320470,16830,16850,16850,16830,2059
|
|
20240523,112500,10112660220,16840,16850,16850,16840,200
|
|
20240523,112400,10109291050,16850,16860,16860,16840,602
|
|
20240523,112300,10099147350,16860,16850,16860,16850,368
|
|
20240523,112200,10092946280,16850,16840,16850,16830,2225
|
|
20240523,112100,10055484750,16830,16870,16880,16830,5686
|
|
20240523,112000,9959627200,16870,16880,16880,16870,3909
|
|
20240523,111900,9893656450,16880,16880,16890,16880,1494
|
|
20240523,111800,9868431060,16880,16880,16890,16880,1891
|
|
20240523,111700,9836498580,16880,16900,16900,16880,2768
|
|
20240523,111600,9789738650,16900,16900,16900,16890,1746
|
|
20240523,111500,9760235940,16900,16890,16900,16890,1154
|
|
20240523,111400,9740743590,16890,16880,16900,16880,4993
|
|
20240523,111300,9656424870,16870,16870,16880,16870,821
|
|
20240523,111200,9642567150,16870,16870,16880,16860,1115
|
|
20240523,111100,9623755410,16870,16880,16880,16860,612
|
|
20240523,111000,9613429930,16870,16860,16880,16860,2423
|
|
20240523,110900,9572555110,16860,16850,16860,16850,1962
|
|
20240523,110800,9539485550,16850,16840,16850,16830,2263
|
|
20240523,110700,9501367620,16830,16820,16840,16820,3992
|
|
20240523,110600,9434188850,16810,16820,16820,16810,454
|
|
20240523,110500,9426556780,16820,16810,16820,16810,576
|
|
20240523,110400,9416873640,16810,16790,16820,16780,2672
|
|
20240523,110300,9371993080,16780,16780,16790,16780,214
|
|
20240523,110200,9368401530,16790,16780,16790,16780,191
|
|
20240523,110100,9365196030,16780,16730,16790,16730,6240
|
|
20240523,110000,9260645410,16730,16720,16730,16720,1986
|
|
20240523,105900,9227435410,16730,16730,16740,16720,1637
|
|
20240523,105800,9200048360,16740,16730,16740,16730,309
|
|
20240523,105700,9194878000,16730,16750,16750,16720,8879
|
|
20240523,105600,9046287460,16760,16750,16760,16750,577
|
|
20240523,105500,9036622440,16750,16750,16760,16750,2121
|
|
20240523,105400,9001088150,16750,16750,16770,16750,227
|
|
20240523,105300,8997284480,16760,16740,16770,16740,969
|
|
20240523,105200,8981048820,16740,16760,16760,16740,2233
|
|
20240523,105100,8943640220,16770,16790,16790,16770,4423
|
|
20240523,105000,8869448030,16780,16790,16800,16780,1518
|
|
20240523,104900,8843969600,16790,16800,16800,16790,270
|
|
20240523,104800,8839435380,16800,16800,16810,16800,728
|
|
20240523,104700,8827204870,16800,16800,16810,16800,517
|
|
20240523,104600,8818517920,16800,16810,16820,16790,4687
|
|
20240523,104500,8739745820,16810,16820,16830,16810,3998
|
|
20240523,104400,8672491620,16830,16790,16830,16780,5041
|
|
20240523,104300,8587735780,16800,16770,16800,16770,1809
|
|
20240523,104200,8557362670,16770,16770,16780,16770,491
|
|
20240523,104100,8549127170,16770,16750,16770,16750,1068
|
|
20240523,104000,8531222920,16750,16740,16760,16740,1063
|
|
20240523,103900,8513417530,16740,16740,16750,16740,1185
|
|
20240523,103800,8493578770,16740,16750,16750,16740,554
|
|
20240523,103700,8484300230,16760,16750,16760,16740,1517
|
|
20240523,103600,8458890580,16740,16740,16750,16740,886
|
|
20240523,103500,8444052560,16750,16740,16750,16740,1445
|
|
20240523,103400,8419859760,16740,16740,16750,16740,5149
|
|
20240523,103300,8333642980,16740,16740,16750,16740,813
|
|
20240523,103200,8320031580,16740,16740,16750,16740,651
|
|
20240523,103100,8309128720,16740,16740,16750,16740,352
|
|
20240523,103000,8303235650,16740,16740,16750,16740,186
|
|
20240523,102900,8300120980,16740,16750,16750,16740,965
|
|
20240523,102800,8283965140,16740,16750,16750,16740,639
|
|
20240523,102700,8273262400,16740,16750,16760,16740,1534
|
|
20240523,102600,8247575150,16750,16750,16750,16740,1119
|
|
20240523,102500,8228840270,16740,16750,16750,16740,360
|
|
20240523,102400,8222813380,16740,16740,16750,16740,345
|
|
20240523,102300,8217036300,16740,16720,16750,16720,3140
|
|
20240523,102200,8164463960,16720,16720,16730,16720,913
|
|
20240523,102100,8149190210,16720,16720,16730,16720,771
|
|
20240523,102000,8136298860,16720,16710,16730,16710,4130
|
|
20240523,101900,8067252610,16710,16710,16720,16710,1146
|
|
20240523,101800,8048101490,16710,16720,16730,16710,6257
|
|
20240523,101700,7943505640,16730,16740,16750,16720,6608
|
|
20240523,101600,7832919980,16740,16740,16750,16740,1083
|
|
20240523,101500,7814790480,16740,16750,16750,16740,1350
|
|
20240523,101400,7792178210,16740,16740,16750,16740,4150
|
|
20240523,101300,7722673160,16740,16740,16750,16740,143
|
|
20240523,101200,7720278950,16740,16740,16750,16740,1068
|
|
20240523,101100,7702400310,16740,16740,16750,16730,2623
|
|
20240523,101000,7658501330,16740,16750,16750,16740,731
|
|
20240523,100900,7646264210,16740,16740,16750,16730,2767
|
|
20240523,100800,7599964980,16740,16740,16740,16730,1623
|
|
20240523,100700,7572801470,16730,16770,16770,16730,6322
|
|
20240523,100600,7466873090,16760,16760,16770,16760,2654
|
|
20240523,100500,7422370600,16760,16760,16770,16760,392
|
|
20240523,100400,7415800390,16760,16770,16780,16760,1913
|
|
20240523,100300,7383724470,16770,16770,16780,16770,869
|
|
20240523,100200,7369149740,16770,16760,16790,16760,1186
|
|
20240523,100100,7349252210,16770,16760,16770,16760,1469
|
|
20240523,100000,7324619590,16760,16740,16770,16740,2014
|
|
20240523,095900,7290879700,16740,16730,16740,16710,4616
|
|
20240523,095800,7213689880,16720,16740,16750,16720,3375
|
|
20240523,095700,7157208530,16740,16750,16760,16740,3227
|
|
20240523,095600,7103143060,16750,16760,16760,16750,1892
|
|
20240523,095500,7071450990,16760,16770,16780,16750,4701
|
|
20240523,095400,6992645160,16770,16780,16780,16770,430
|
|
20240523,095300,6985433670,16780,16780,16780,16770,930
|
|
20240523,095200,6969831140,16770,16780,16790,16770,3062
|
|
20240523,095100,6918449890,16790,16800,16810,16780,6024
|
|
20240523,095000,6817259810,16810,16800,16810,16800,2746
|
|
20240523,094900,6771102540,16810,16820,16820,16790,6021
|
|
20240523,094800,6669933010,16820,16810,16820,16810,192
|
|
20240523,094700,6666704840,16820,16800,16820,16800,702
|
|
20240523,094600,6654904490,16800,16800,16810,16800,2481
|
|
20240523,094500,6613214800,16810,16810,16820,16800,1723
|
|
20240523,094400,6584243810,16820,16790,16820,16790,5099
|
|
20240523,094300,6498534050,16810,16820,16820,16790,7287
|
|
20240523,094200,6376092640,16820,16870,16870,16820,3805
|
|
20240523,094100,6312049150,16870,16840,16880,16820,3133
|
|
20240523,094000,6259272230,16840,16900,16900,16840,6668
|
|
20240523,093900,6146744590,16890,16900,16910,16880,8340
|
|
20240523,093800,6005861560,16900,16940,16940,16900,13623
|
|
20240523,093700,5775408470,16930,16920,16950,16920,8125
|
|
20240523,093600,5637835240,16920,16870,16920,16870,12182
|
|
20240523,093500,5432047000,16870,16810,16870,16800,7973
|
|
20240523,093400,5297892120,16810,16810,16820,16800,3652
|
|
20240523,093300,5236517050,16810,16820,16820,16800,2672
|
|
20240523,093200,5191612540,16820,16750,16840,16750,14387
|
|
20240523,093100,4949931910,16750,16750,16760,16740,2971
|
|
20240523,093000,4900178220,16760,16780,16780,16750,6814
|
|
20240523,092900,4785945360,16770,16770,16780,16760,3028
|
|
20240523,092800,4735150660,16760,16750,16760,16740,2986
|
|
20240523,092700,4685144710,16750,16750,16760,16750,1308
|
|
20240523,092600,4663230340,16760,16770,16770,16730,2574
|
|
20240523,092500,4620139470,16770,16780,16800,16730,8208
|
|
20240523,092400,4482516770,16790,16740,16790,16740,7315
|
|
20240523,092300,4359803690,16740,16730,16740,16710,1413
|
|
20240523,092200,4336162210,16740,16680,16740,16670,9675
|
|
20240523,092100,4174706030,16680,16700,16700,16670,1277
|
|
20240523,092000,4153403860,16700,16670,16700,16660,4350
|
|
20240523,091900,4080841740,16680,16680,16680,16670,2830
|
|
20240523,091800,4033657040,16680,16670,16680,16670,4293
|
|
20240523,091700,3962069350,16680,16690,16710,16670,3653
|
|
20240523,091600,3901099060,16700,16720,16720,16680,10240
|
|
20240523,091500,3730103330,16720,16700,16750,16700,4441
|
|
20240523,091400,3655885450,16710,16700,16710,16700,521
|
|
20240523,091300,3647181030,16700,16660,16710,16660,11242
|
|
20240523,091200,3459725300,16660,16680,16680,16660,5076
|
|
20240523,091100,3375098170,16680,16680,16700,16670,8383
|
|
20240523,091000,3235260840,16680,16680,16720,16670,6264
|
|
20240523,090900,3130736900,16670,16670,16710,16660,7292
|
|
20240523,090800,3009221310,16680,16710,16710,16640,18930
|
|
20240523,090700,2693449360,16710,16730,16740,16660,4716
|
|
20240523,090600,2614622790,16700,16610,16730,16610,9921
|
|
20240523,090500,2449324140,16610,16620,16650,16600,9877
|
|
20240523,090400,2285186000,16620,16590,16690,16580,16323
|
|
20240523,090300,2014161470,16580,16660,16660,16580,36469
|
|
20240523,090200,1407769220,16650,16760,16760,16630,24895
|
|
20240523,090100,992331550,16760,16790,16790,16690,6470
|
|
20240523,090000,884077160,16740,16640,16850,16640,52309
|