592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184900,14663670800,10920,10920,10920,10920,17576
|
|
20240523,184800,14663670800,10920,10920,10920,10920,0
|
|
20240523,184700,14663670800,10920,10920,10920,10920,0
|
|
20240523,184600,14663670800,10920,10920,10920,10920,0
|
|
20240523,184500,14663670800,10920,10920,10920,10920,0
|
|
20240523,184400,14663670800,10920,10920,10920,10920,0
|
|
20240523,184300,14663670800,10920,10920,10920,10920,0
|
|
20240523,184200,14663670800,10920,10920,10920,10920,0
|
|
20240523,184100,14663670800,10920,10920,10920,10920,0
|
|
20240523,184000,14663670800,10920,10920,10920,10920,0
|
|
20240523,183900,14663670800,10920,10920,10920,10920,0
|
|
20240523,183800,14663670800,10920,10920,10920,10920,0
|
|
20240523,183700,14663670800,10920,10920,10920,10920,0
|
|
20240523,183600,14663670800,10920,10920,10920,10920,0
|
|
20240523,183500,14663670800,10920,10920,10920,10920,0
|
|
20240523,183400,14663670800,10920,10920,10920,10920,0
|
|
20240523,183300,14663670800,10920,10920,10920,10920,0
|
|
20240523,183200,14663670800,10920,10920,10920,10920,0
|
|
20240523,183100,14663670800,10920,10920,10920,10920,0
|
|
20240523,183000,14663670800,10920,10920,10920,10920,0
|
|
20240523,182900,14663670800,10920,10920,10920,10920,0
|
|
20240523,182800,14663670800,10920,10920,10920,10920,0
|
|
20240523,182700,14663670800,10920,10920,10920,10920,0
|
|
20240523,182600,14663670800,10920,10920,10920,10920,0
|
|
20240523,182500,14663670800,10920,10920,10920,10920,0
|
|
20240523,182400,14663670800,10920,10920,10920,10920,0
|
|
20240523,182300,14663670800,10920,10920,10920,10920,0
|
|
20240523,182200,14663670800,10920,10920,10920,10920,0
|
|
20240523,182100,14663670800,10920,10920,10920,10920,0
|
|
20240523,182000,14663670800,10920,10920,10920,10920,0
|
|
20240523,181900,14663670800,10920,10920,10920,10920,17576
|
|
20240523,181800,14663670800,10920,10920,10920,10920,0
|
|
20240523,181700,14663670800,10920,10920,10920,10920,0
|
|
20240523,181600,14663670800,10920,10920,10920,10920,0
|
|
20240523,181500,14663670800,10920,10920,10920,10920,0
|
|
20240523,181400,14663670800,10920,10920,10920,10920,0
|
|
20240523,181300,14663670800,10920,10920,10920,10920,0
|
|
20240523,181200,14663670800,10920,10920,10920,10920,0
|
|
20240523,181100,14663670800,10920,10920,10920,10920,0
|
|
20240523,181000,14663670800,10920,10920,10920,10920,0
|
|
20240523,180900,14663670800,10920,10920,10920,10920,0
|
|
20240523,180800,14663670800,10920,10920,10920,10920,0
|
|
20240523,180700,14663670800,10920,10920,10920,10920,0
|
|
20240523,180600,14663670800,10920,10920,10920,10920,0
|
|
20240523,180500,14663670800,10920,10920,10920,10920,0
|
|
20240523,180400,14663670800,10920,10920,10920,10920,0
|
|
20240523,180300,14663670800,10920,10920,10920,10920,0
|
|
20240523,180200,14663670800,10920,10920,10920,10920,0
|
|
20240523,180100,14663670800,10920,10920,10920,10920,0
|
|
20240523,180000,14663670800,10920,10920,10920,10920,0
|
|
20240523,175900,14663670800,10920,10920,10920,10920,0
|
|
20240523,175800,14663670800,10920,10920,10920,10920,0
|
|
20240523,175700,14663670800,10920,10920,10920,10920,0
|
|
20240523,175600,14663670800,10920,10920,10920,10920,0
|
|
20240523,175500,14663670800,10920,10920,10920,10920,0
|
|
20240523,175400,14663670800,10920,10920,10920,10920,0
|
|
20240523,175300,14663670800,10920,10920,10920,10920,0
|
|
20240523,175200,14663670800,10920,10920,10920,10920,0
|
|
20240523,175100,14663670800,10920,10920,10920,10920,0
|
|
20240523,175000,14663670800,10920,10920,10920,10920,0
|
|
20240523,174900,14663670800,10920,10920,10920,10920,17576
|
|
20240523,174800,14663670800,10920,10920,10920,10920,0
|
|
20240523,174700,14663670800,10920,10920,10920,10920,0
|
|
20240523,174600,14663670800,10920,10920,10920,10920,0
|
|
20240523,174500,14663670800,10920,10920,10920,10920,0
|
|
20240523,174400,14663670800,10920,10920,10920,10920,0
|
|
20240523,174300,14663670800,10920,10920,10920,10920,0
|
|
20240523,174200,14663670800,10920,10920,10920,10920,0
|
|
20240523,174100,14663670800,10920,10920,10920,10920,0
|
|
20240523,174000,14663670800,10920,10920,10920,10920,0
|
|
20240523,173900,14663670800,10920,10920,10920,10920,0
|
|
20240523,173800,14663670800,10920,10920,10920,10920,0
|
|
20240523,173700,14663670800,10920,10920,10920,10920,0
|
|
20240523,173600,14663670800,10920,10920,10920,10920,0
|
|
20240523,173500,14663670800,10920,10920,10920,10920,0
|
|
20240523,173400,14663670800,10920,10920,10920,10920,0
|
|
20240523,173300,14663670800,10920,10920,10920,10920,0
|
|
20240523,173200,14663670800,10920,10920,10920,10920,0
|
|
20240523,173100,14663670800,10920,10920,10920,10920,0
|
|
20240523,173000,14663670800,10920,10920,10920,10920,0
|
|
20240523,172900,14663670800,10920,10920,10920,10920,0
|
|
20240523,172800,14663670800,10920,10920,10920,10920,0
|
|
20240523,172700,14663670800,10920,10920,10920,10920,0
|
|
20240523,172600,14663670800,10920,10920,10920,10920,0
|
|
20240523,172500,14663670800,10920,10920,10920,10920,0
|
|
20240523,172400,14663670800,10920,10920,10920,10920,0
|
|
20240523,172300,14663670800,10920,10920,10920,10920,0
|
|
20240523,172200,14663670800,10920,10920,10920,10920,0
|
|
20240523,172100,14663670800,10920,10920,10920,10920,0
|
|
20240523,172000,14663670800,10920,10920,10920,10920,0
|
|
20240523,171900,14663670800,10920,10920,10920,10920,17576
|
|
20240523,171800,14663670800,10920,10920,10920,10920,0
|
|
20240523,171700,14663670800,10920,10920,10920,10920,0
|
|
20240523,171600,14663670800,10920,10920,10920,10920,0
|
|
20240523,171500,14663670800,10920,10920,10920,10920,0
|
|
20240523,171400,14663670800,10920,10920,10920,10920,0
|
|
20240523,171300,14663670800,10920,10920,10920,10920,0
|
|
20240523,171200,14663670800,10920,10920,10920,10920,0
|
|
20240523,171100,14663670800,10920,10920,10920,10920,0
|
|
20240523,171000,14663670800,10920,10920,10920,10920,0
|
|
20240523,170900,14663670800,10920,10920,10920,10920,0
|
|
20240523,170800,14663670800,10920,10920,10920,10920,0
|
|
20240523,170700,14663670800,10920,10920,10920,10920,0
|
|
20240523,170600,14663670800,10920,10920,10920,10920,0
|
|
20240523,170500,14663670800,10920,10920,10920,10920,0
|
|
20240523,170400,14663670800,10920,10920,10920,10920,0
|
|
20240523,170300,14663670800,10920,10920,10920,10920,0
|
|
20240523,170200,14663670800,10920,10920,10920,10920,0
|
|
20240523,170100,14663670800,10920,10920,10920,10920,0
|
|
20240523,170000,14663670800,10920,10920,10920,10920,0
|
|
20240523,165900,14663670800,10920,10920,10920,10920,0
|
|
20240523,165800,14663670800,10920,10920,10920,10920,0
|
|
20240523,165700,14663670800,10920,10920,10920,10920,0
|
|
20240523,165600,14663670800,10920,10920,10920,10920,0
|
|
20240523,165500,14663670800,10920,10920,10920,10920,0
|
|
20240523,165400,14663670800,10920,10920,10920,10920,0
|
|
20240523,165300,14663670800,10920,10920,10920,10920,0
|
|
20240523,165200,14663670800,10920,10920,10920,10920,0
|
|
20240523,165100,14663670800,10920,10920,10920,10920,0
|
|
20240523,165000,14663670800,10920,10920,10920,10920,0
|
|
20240523,164900,14663670800,10920,10920,10920,10920,17576
|
|
20240523,164800,14663670800,10920,10920,10920,10920,0
|
|
20240523,164700,14663670800,10920,10920,10920,10920,0
|
|
20240523,164600,14663670800,10920,10920,10920,10920,0
|
|
20240523,164500,14663670800,10920,10920,10920,10920,0
|
|
20240523,164400,14663670800,10920,10920,10920,10920,0
|
|
20240523,164300,14663670800,10920,10920,10920,10920,0
|
|
20240523,164200,14663670800,10920,10920,10920,10920,0
|
|
20240523,164100,14663670800,10920,10920,10920,10920,0
|
|
20240523,164000,14663670800,10920,10920,10920,10920,0
|
|
20240523,163900,14663670800,10920,10920,10920,10920,0
|
|
20240523,163800,14663670800,10920,10920,10920,10920,0
|
|
20240523,163700,14663670800,10920,10920,10920,10920,0
|
|
20240523,163600,14663670800,10920,10920,10920,10920,0
|
|
20240523,163500,14663670800,10920,10920,10920,10920,0
|
|
20240523,163400,14663670800,10920,10920,10920,10920,0
|
|
20240523,163300,14663670800,10920,10920,10920,10920,0
|
|
20240523,163200,14663670800,10920,10920,10920,10920,0
|
|
20240523,163100,14663670800,10920,10920,10920,10920,0
|
|
20240523,163000,14663670800,10920,10920,10920,10920,0
|
|
20240523,162900,14663670800,10920,10920,10920,10920,0
|
|
20240523,162800,14663670800,10920,10920,10920,10920,0
|
|
20240523,162700,14663670800,10920,10920,10920,10920,0
|
|
20240523,162600,14663670800,10920,10920,10920,10920,0
|
|
20240523,162500,14663670800,10920,10920,10920,10920,0
|
|
20240523,162400,14663670800,10920,10920,10920,10920,0
|
|
20240523,162300,14663670800,10920,10920,10920,10920,0
|
|
20240523,162200,14663670800,10920,10920,10920,10920,0
|
|
20240523,162100,14663670800,10920,10920,10920,10920,0
|
|
20240523,162000,14663670800,10920,10920,10920,10920,0
|
|
20240523,161900,14663670800,10920,10920,10920,10920,17576
|
|
20240523,161800,14663670800,10920,10920,10920,10920,0
|
|
20240523,161700,14663670800,10920,10920,10920,10920,0
|
|
20240523,161600,14663670800,10920,10920,10920,10920,0
|
|
20240523,161500,14663670800,10920,10920,10920,10920,0
|
|
20240523,161400,14663670800,10920,10920,10920,10920,0
|
|
20240523,161300,14663670800,10920,10920,10920,10920,0
|
|
20240523,161200,14663670800,10920,10920,10920,10920,0
|
|
20240523,161100,14663670800,10920,10920,10920,10920,0
|
|
20240523,161000,14663670800,10920,10920,10920,10920,0
|
|
20240523,160900,14663670800,10920,10920,10920,10920,0
|
|
20240523,160800,14663670800,10920,10920,10920,10920,0
|
|
20240523,160700,14663670800,10920,10920,10920,10920,0
|
|
20240523,160600,14663670800,10920,10920,10920,10920,0
|
|
20240523,160500,14663670800,10920,10920,10920,10920,0
|
|
20240523,160400,14663670800,10920,10920,10920,10920,0
|
|
20240523,160300,14663670800,10920,10920,10920,10920,0
|
|
20240523,160200,14663670800,10920,10920,10920,10920,0
|
|
20240523,160100,14663670800,10920,10920,10920,10920,0
|
|
20240523,160000,14663670800,10920,10920,10920,10920,0
|
|
20240523,155900,14663670800,10920,10920,10920,10920,0
|
|
20240523,155800,14663670800,10920,10920,10920,10920,0
|
|
20240523,155700,14663670800,10920,10920,10920,10920,0
|
|
20240523,155600,14663670800,10920,10920,10920,10920,0
|
|
20240523,155500,14663670800,10920,10920,10920,10920,0
|
|
20240523,155400,14663670800,10920,10920,10920,10920,0
|
|
20240523,155300,14663670800,10920,10920,10920,10920,0
|
|
20240523,155200,14663670800,10920,10920,10920,10920,0
|
|
20240523,155100,14663670800,10920,10920,10920,10920,0
|
|
20240523,155000,14663670800,10920,10920,10920,10920,0
|
|
20240523,154900,14663670800,10920,10920,10920,10920,17576
|
|
20240523,154800,14663670800,10920,10920,10920,10920,0
|
|
20240523,154700,14663670800,10920,10920,10920,10920,0
|
|
20240523,154600,14663670800,10920,10920,10920,10920,0
|
|
20240523,154500,14663670800,10920,10920,10920,10920,0
|
|
20240523,154400,14663670800,10920,10920,10920,10920,0
|
|
20240523,154300,14663670800,10920,10920,10920,10920,0
|
|
20240523,154200,14663670800,10920,10920,10920,10920,0
|
|
20240523,154100,14663670800,10920,10920,10920,10920,0
|
|
20240523,154000,14663670800,10920,10920,10920,10920,0
|
|
20240523,153900,14663670800,10920,10920,10920,10920,0
|
|
20240523,153800,14663670800,10920,10920,10920,10920,0
|
|
20240523,153700,14663670800,10920,10920,10920,10920,0
|
|
20240523,153600,14663670800,10920,10920,10920,10920,0
|
|
20240523,153500,14663670800,10920,10920,10920,10920,0
|
|
20240523,153400,14663670800,10920,10920,10920,10920,0
|
|
20240523,153300,14663670800,10920,10920,10920,10920,0
|
|
20240523,153200,14663670800,10920,10920,10920,10920,0
|
|
20240523,153100,14663670800,10920,10920,10920,10920,0
|
|
20240523,153000,14663670800,10920,10920,10920,10920,17576
|
|
20240523,152900,14471740880,10920,10920,10920,10920,0
|
|
20240523,152800,14471740880,10920,10920,10920,10920,0
|
|
20240523,152700,14471740880,10920,10920,10920,10920,0
|
|
20240523,152600,14471740880,10920,10920,10920,10920,0
|
|
20240523,152500,14471740880,10920,10920,10920,10920,0
|
|
20240523,152400,14471740880,10920,10920,10920,10920,0
|
|
20240523,152300,14471740880,10920,10920,10920,10920,0
|
|
20240523,152200,14471740880,10920,10920,10920,10920,0
|
|
20240523,152100,14471740880,10920,10920,10920,10920,0
|
|
20240523,152000,14471740880,10920,10920,10920,10920,0
|
|
20240523,151900,14471740880,10920,10880,10920,10880,7743
|
|
20240523,151800,14387316990,10890,10880,10900,10870,5674
|
|
20240523,151700,14325559710,10880,10870,10890,10860,4040
|
|
20240523,151600,14281612630,10870,10860,10880,10850,2552
|
|
20240523,151500,14253886900,10860,10860,10870,10860,1763
|
|
20240523,151400,14234739170,10870,10880,10880,10860,1468
|
|
20240523,151300,14218786380,10880,10870,10880,10870,3472
|
|
20240523,151200,14181039930,10870,10880,10880,10870,2728
|
|
20240523,151100,14151382640,10880,10860,10880,10860,3196
|
|
20240523,151000,14116633780,10860,10850,10860,10850,3517
|
|
20240523,150900,14078460040,10850,10850,10860,10840,1110
|
|
20240523,150800,14066415310,10850,10850,10860,10840,1246
|
|
20240523,150700,14052892550,10850,10850,10850,10840,1665
|
|
20240523,150600,14034830470,10860,10830,10860,10820,3314
|
|
20240523,150500,13998914680,10830,10800,10830,10800,3586
|
|
20240523,150400,13960171540,10750,10760,10800,10750,3913
|
|
20240523,150300,13918015090,10760,10750,10760,10750,243
|
|
20240523,150200,13915401540,10760,10760,10760,10750,495
|
|
20240523,150100,13910075480,10770,10770,10780,10740,1677
|
|
20240523,150000,13892034140,10770,10770,10780,10740,1426
|
|
20240523,145900,13876676590,10770,10740,10770,10740,2247
|
|
20240523,145800,13852541410,10740,10770,10790,10740,3867
|
|
20240523,145700,13810953560,10770,10790,10790,10760,1724
|
|
20240523,145600,13792391170,10790,10790,10800,10790,1390
|
|
20240523,145500,13777393050,10800,10800,10800,10790,835
|
|
20240523,145400,13768376050,10800,10810,10810,10790,1845
|
|
20240523,145300,13748448520,10810,10800,10810,10770,1135
|
|
20240523,145200,13736203140,10810,10810,10810,10780,866
|
|
20240523,145100,13726851060,10810,10820,10820,10810,988
|
|
20240523,145000,13716163580,10810,10800,10820,10800,1933
|
|
20240523,144900,13695278830,10800,10790,10800,10790,3154
|
|
20240523,144800,13661242050,10790,10770,10790,10770,897
|
|
20240523,144700,13651572840,10790,10760,10790,10760,3923
|
|
20240523,144600,13609254770,10760,10780,10800,10760,1726
|
|
20240523,144500,13590663380,10770,10740,10770,10740,2615
|
|
20240523,144400,13562527520,10750,10740,10760,10740,2354
|
|
20240523,144300,13537226260,10740,10800,10800,10710,7948
|
|
20240523,144200,13451678600,10800,10810,10810,10800,572
|
|
20240523,144100,13445495610,10810,10810,10810,10800,392
|
|
20240523,144000,13441260530,10810,10810,10820,10800,2213
|
|
20240523,143900,13417349710,10810,10810,10820,10810,2109
|
|
20240523,143800,13394545450,10810,10830,10830,10810,1281
|
|
20240523,143700,13380684930,10820,10830,10830,10820,542
|
|
20240523,143600,13374818460,10830,10830,10830,10820,1925
|
|
20240523,143500,13353981580,10830,10830,10830,10820,423
|
|
20240523,143400,13349400580,10820,10830,10840,10820,443
|
|
20240523,143300,13344603010,10830,10830,10840,10830,519
|
|
20240523,143200,13338981230,10830,10820,10840,10820,2847
|
|
20240523,143100,13308163890,10810,10800,10810,10790,5785
|
|
20240523,143000,13245681730,10800,10840,10840,10800,4764
|
|
20240523,142900,13194160020,10840,10880,10880,10840,2333
|
|
20240523,142800,13168846110,10880,10890,10890,10870,472
|
|
20240523,142700,13163711720,10890,10890,10900,10890,1524
|
|
20240523,142600,13147115330,10900,10910,10910,10890,840
|
|
20240523,142500,13137955380,10900,10900,10910,10900,1979
|
|
20240523,142400,13116381380,10910,10900,10910,10890,3486
|
|
20240523,142300,13078381160,10900,10890,10900,10890,467
|
|
20240523,142200,13073293980,10900,10900,10900,10890,200
|
|
20240523,142100,13071114040,10890,10890,10900,10890,751
|
|
20240523,142000,13062935600,10890,10890,10900,10880,1983
|
|
20240523,141900,13041338960,10890,10890,10900,10890,545
|
|
20240523,141800,13035403900,10890,10880,10890,10870,961
|
|
20240523,141700,13024950750,10880,10860,10880,10860,74
|
|
20240523,141600,13024146440,10860,10870,10880,10860,619
|
|
20240523,141500,13017418100,10870,10870,10880,10850,1676
|
|
20240523,141400,12999202730,10870,10850,10870,10850,279
|
|
20240523,141300,12996173740,10850,10870,10870,10850,117
|
|
20240523,141200,12994903360,10860,10860,10860,10850,436
|
|
20240523,141100,12990171980,10870,10870,10870,10850,539
|
|
20240523,141000,12984318530,10870,10870,10880,10870,1100
|
|
20240523,140900,12972361520,10870,10890,10890,10870,343
|
|
20240523,140800,12968628880,10890,10880,10890,10880,276
|
|
20240523,140700,12965624900,10890,10860,10890,10860,1876
|
|
20240523,140600,12945231090,10860,10860,10870,10860,139
|
|
20240523,140500,12943721290,10860,10840,10870,10840,304
|
|
20240523,140400,12940417870,10840,10880,10880,10830,2684
|
|
20240523,140300,12911287290,10870,10880,10880,10870,328
|
|
20240523,140200,12907719400,10880,10850,10880,10850,1364
|
|
20240523,140100,12892910850,10850,10830,10850,10830,654
|
|
20240523,140000,12885816950,10850,10840,10850,10830,1909
|
|
20240523,135900,12865121130,10850,10850,10850,10840,802
|
|
20240523,135800,12856420680,10840,10850,10850,10840,211
|
|
20240523,135700,12854133330,10840,10870,10880,10840,1106
|
|
20240523,135600,12842131700,10870,10850,10870,10840,351
|
|
20240523,135500,12838319010,10850,10850,10850,10850,1054
|
|
20240523,135400,12826883110,10880,10880,10880,10840,1647
|
|
20240523,135300,12809005420,10890,10890,10900,10890,1730
|
|
20240523,135200,12790165690,10900,10880,10900,10880,1243
|
|
20240523,135100,12776631030,10880,10880,10880,10880,437
|
|
20240523,135000,12771876470,10860,10840,10860,10840,6232
|
|
20240523,134900,12704206330,10850,10850,10860,10840,3829
|
|
20240523,134800,12662654190,10850,10860,10860,10850,500
|
|
20240523,134700,12657228350,10860,10860,10880,10860,522
|
|
20240523,134600,12651559410,10860,10870,10880,10860,1050
|
|
20240523,134500,12640151560,10870,10880,10890,10860,1103
|
|
20240523,134400,12628152980,10880,10890,10900,10860,2226
|
|
20240523,134300,12603942850,10890,10890,10900,10880,1261
|
|
20240523,134200,12590215440,10890,10890,10900,10890,527
|
|
20240523,134100,12584475760,10900,10900,10910,10870,4809
|
|
20240523,134000,12532086270,10900,10910,10920,10890,1457
|
|
20240523,133900,12516193910,10910,10890,10910,10890,1927
|
|
20240523,133800,12495189850,10900,10900,10900,10890,382
|
|
20240523,133700,12491026080,10900,10930,10940,10900,5206
|
|
20240523,133600,12434256010,10900,10880,10930,10880,18298
|
|
20240523,133500,12234806620,10880,10890,10890,10880,125
|
|
20240523,133400,12233446580,10890,10850,10890,10850,1053
|
|
20240523,133300,12221996030,10850,10850,10860,10850,814
|
|
20240523,133200,12213164110,10850,10860,10860,10850,394
|
|
20240523,133100,12208887660,10860,10860,10860,10850,1657
|
|
20240523,133000,12190903400,10860,10870,10870,10860,1253
|
|
20240523,132900,12177285600,10870,10890,10890,10870,520
|
|
20240523,132800,12171630480,10890,10890,10890,10870,927
|
|
20240523,132700,12161538690,10890,10900,10900,10890,1904
|
|
20240523,132600,12140798880,10900,10900,10900,10890,880
|
|
20240523,132500,12131211030,10900,10870,10900,10870,4111
|
|
20240523,132400,12086455720,10870,10870,10870,10860,542
|
|
20240523,132300,12080567960,10870,10870,10880,10860,1678
|
|
20240523,132200,12062327450,10860,10860,10860,10850,625
|
|
20240523,132100,12055540050,10850,10860,10860,10850,18
|
|
20240523,132000,12055344650,10850,10850,10850,10840,3526
|
|
20240523,131900,12017099200,10850,10840,10850,10840,1969
|
|
20240523,131800,11995754810,10840,10840,10840,10840,781
|
|
20240523,131700,11987288770,10840,10840,10850,10840,529
|
|
20240523,131600,11981554190,10840,10840,10850,10840,1272
|
|
20240523,131500,11967763830,10840,10840,10850,10830,1001
|
|
20240523,131400,11956914090,10840,10850,10850,10840,191
|
|
20240523,131300,11954843010,10850,10850,10850,10840,265
|
|
20240523,131200,11951968780,10840,10830,10850,10830,786
|
|
20240523,131100,11943448700,10830,10840,10840,10830,177
|
|
20240523,131000,11941530120,10830,10840,10840,10830,411
|
|
20240523,130900,11937076430,10830,10820,10840,10820,702
|
|
20240523,130800,11929468820,10830,10820,10830,10820,812
|
|
20240523,130700,11920674870,10820,10820,10820,10820,165
|
|
20240523,130600,11918889570,10820,10820,10820,10820,1362
|
|
20240523,130500,11904152730,10830,10820,10830,10820,95
|
|
20240523,130400,11903123900,10830,10840,10840,10830,218
|
|
20240523,130300,11900762860,10840,10830,10840,10830,197
|
|
20240523,130200,11898628870,10830,10830,10840,10820,720
|
|
20240523,130100,11890827210,10840,10830,10840,10830,308
|
|
20240523,130000,11887491560,10830,10830,10830,10830,1025
|
|
20240523,125900,11876390810,10840,10840,10840,10840,40
|
|
20240523,125800,11875957210,10840,10840,10840,10840,381
|
|
20240523,125700,11871827170,10840,10850,10850,10840,401
|
|
20240523,125600,11867479330,10850,10850,10860,10850,1263
|
|
20240523,125500,11853772050,10850,10840,10870,10840,1074
|
|
20240523,125400,11842113160,10830,10840,10870,10830,3498
|
|
20240523,125300,11804153000,10830,10820,10830,10820,2747
|
|
20240523,125200,11774410080,10820,10800,10820,10800,2309
|
|
20240523,125100,11749453680,10790,10800,10810,10790,1274
|
|
20240523,125000,11735695150,10800,10790,10810,10790,803
|
|
20240523,124900,11727029390,10800,10800,10800,10790,466
|
|
20240523,124800,11722000220,10800,10810,10810,10800,341
|
|
20240523,124700,11718316420,10800,10810,10810,10800,181
|
|
20240523,124600,11716360320,10820,10830,10830,10800,431
|
|
20240523,124500,11711698000,10830,10810,10830,10810,3124
|
|
20240523,124400,11677918290,10820,10780,10820,10780,1949
|
|
20240523,124300,11656860110,10760,10760,10760,10760,124
|
|
20240523,124200,11655525870,10760,10760,10760,10760,186
|
|
20240523,124100,11653524510,10760,10770,10770,10760,1412
|
|
20240523,124000,11638330150,10770,10780,10780,10770,260
|
|
20240523,123900,11635529920,10790,10820,10820,10790,92
|
|
20240523,123800,11634535990,10810,10800,10810,10770,1107
|
|
20240523,123700,11622575910,10790,10760,10790,10760,2460
|
|
20240523,123600,11596066420,10760,10770,10770,10750,490
|
|
20240523,123500,11590793980,10770,10770,10770,10770,33
|
|
20240523,123400,11590438570,10770,10810,10810,10770,4420
|
|
20240523,123300,11542747840,10810,10800,10810,10800,217
|
|
20240523,123200,11540403390,10800,10800,10810,10790,2200
|
|
20240523,123100,11516639360,10800,10800,10800,10790,157
|
|
20240523,123000,11514944070,10790,10780,10790,10780,267
|
|
20240523,122900,11512063630,10780,10780,10780,10770,1059
|
|
20240523,122800,11500650910,10780,10780,10780,10770,87
|
|
20240523,122700,11499713300,10780,10780,10780,10770,249
|
|
20240523,122600,11497029200,10770,10780,10790,10770,311
|
|
20240523,122500,11493677380,10770,10790,10800,10760,245
|
|
20240523,122400,11491034870,10790,10770,10790,10770,747
|
|
20240523,122300,11482984060,10770,10750,10770,10750,258
|
|
20240523,122200,11480207420,10750,10740,10750,10730,1903
|
|
20240523,122100,11459770810,10740,10710,10740,10700,1316
|
|
20240523,122000,11445657420,10720,10700,10740,10700,507
|
|
20240523,121900,11440223020,10700,10720,10720,10690,389
|
|
20240523,121800,11436058570,10720,10720,10740,10710,874
|
|
20240523,121700,11426691980,10720,10700,10720,10700,714
|
|
20240523,121600,11419048100,10690,10700,10710,10690,714
|
|
20240523,121500,11411414690,10700,10670,10700,10670,321
|
|
20240523,121400,11407989560,10670,10670,10670,10660,192
|
|
20240523,121300,11405941140,10670,10720,10720,10670,4361
|
|
20240523,121200,11359338600,10720,10720,10720,10720,137
|
|
20240523,121100,11357869960,10710,10710,10720,10710,203
|
|
20240523,121000,11355693830,10720,10710,10720,10710,405
|
|
20240523,120900,11351354630,10710,10700,10710,10690,746
|
|
20240523,120800,11343370570,10710,10690,10710,10690,226
|
|
20240523,120700,11340954170,10710,10710,10710,10680,449
|
|
20240523,120600,11336151270,10710,10700,10720,10700,792
|
|
20240523,120500,11327673160,10720,10680,10720,10670,1563
|
|
20240523,120400,11310968020,10690,10690,10690,10690,441
|
|
20240523,120300,11306253730,10700,10710,10710,10680,179
|
|
20240523,120200,11304339600,10720,10730,10730,10680,2262
|
|
20240523,120100,11280155250,10730,10730,10730,10730,0
|
|
20240523,120000,11280155250,10730,10720,10740,10700,2164
|
|
20240523,115900,11256997450,10750,10720,10760,10710,253
|
|
20240523,115800,11254285320,10720,10720,10760,10720,696
|
|
20240523,115700,11246816270,10720,10710,10720,10710,2193
|
|
20240523,115600,11223309820,10710,10680,10720,10680,1336
|
|
20240523,115500,11209015670,10700,10700,10700,10680,1008
|
|
20240523,115400,11198241340,10700,10690,10700,10680,770
|
|
20240523,115300,11190014770,10680,10680,10690,10670,1615
|
|
20240523,115200,11172764310,10680,10630,10680,10630,1870
|
|
20240523,115100,11152838600,10630,10690,10700,10620,5711
|
|
20240523,115000,11091998160,10680,10690,10700,10670,3017
|
|
20240523,114900,11059786480,10690,10750,10750,10690,11816
|
|
20240523,114800,10933120480,10760,10760,10760,10750,3856
|
|
20240523,114700,10891647840,10760,10810,10810,10760,1154
|
|
20240523,114600,10879227790,10800,10790,10800,10790,462
|
|
20240523,114500,10874241020,10790,10750,10800,10750,1711
|
|
20240523,114400,10855810700,10750,10790,10800,10750,3673
|
|
20240523,114300,10816255310,10790,10770,10790,10770,841
|
|
20240523,114200,10807196340,10770,10790,10800,10770,1512
|
|
20240523,114100,10790905410,10780,10780,10780,10770,305
|
|
20240523,114000,10787618560,10760,10760,10770,10760,522
|
|
20240523,113900,10782001800,10750,10750,10790,10750,75
|
|
20240523,113800,10781194870,10750,10780,10780,10750,10907
|
|
20240523,113700,10663877460,10780,10810,10810,10780,621
|
|
20240523,113600,10657171580,10800,10800,10810,10800,554
|
|
20240523,113500,10651188210,10800,10780,10800,10770,1638
|
|
20240523,113400,10633539420,10790,10790,10790,10790,23
|
|
20240523,113300,10633291250,10790,10800,10800,10790,378
|
|
20240523,113200,10629209300,10800,10800,10800,10800,179
|
|
20240523,113100,10627276100,10800,10780,10800,10780,720
|
|
20240523,113000,10619501630,10790,10780,10800,10770,1528
|
|
20240523,112900,10603042320,10780,10770,10780,10760,231
|
|
20240523,112800,10600555840,10770,10770,10780,10770,2537
|
|
20240523,112700,10573232340,10770,10770,10770,10770,803
|
|
20240523,112600,10564584030,10770,10780,10790,10760,2450
|
|
20240523,112500,10538203290,10780,10770,10780,10770,12
|
|
20240523,112400,10538074030,10770,10800,10810,10760,8914
|
|
20240523,112300,10441935980,10800,10810,10810,10800,587
|
|
20240523,112200,10435595880,10810,10810,10820,10800,512
|
|
20240523,112100,10430061150,10820,10800,10820,10800,1450
|
|
20240523,112000,10414394060,10800,10810,10810,10800,362
|
|
20240523,111900,10410483740,10810,10820,10820,10800,357
|
|
20240523,111800,10406627050,10820,10820,10820,10810,597
|
|
20240523,111700,10400170160,10830,10830,10830,10830,53
|
|
20240523,111600,10399596170,10830,10800,10830,10790,437
|
|
20240523,111500,10394875420,10790,10800,10800,10790,313
|
|
20240523,111400,10391497610,10800,10800,10800,10790,709
|
|
20240523,111300,10383845280,10810,10810,10810,10810,106
|
|
20240523,111200,10382699420,10790,10810,10810,10790,4668
|
|
20240523,111100,10332285470,10810,10820,10820,10800,818
|
|
20240523,111000,10323445380,10830,10830,10830,10830,2903
|
|
20240523,110900,10292005890,10830,10850,10850,10830,1267
|
|
20240523,110800,10278277540,10850,10860,10860,10840,1316
|
|
20240523,110700,10263999960,10860,10840,10870,10840,817
|
|
20240523,110600,10255131290,10840,10840,10850,10830,352
|
|
20240523,110500,10251315410,10840,10840,10850,10840,865
|
|
20240523,110400,10241938470,10840,10860,10860,10830,2948
|
|
20240523,110300,10209966250,10860,10890,10890,10860,1526
|
|
20240523,110200,10193365180,10890,10900,10900,10880,788
|
|
20240523,110100,10184782310,10900,10910,10910,10900,1418
|
|
20240523,110000,10169323160,10920,10900,10920,10870,1617
|
|
20240523,105900,10151680190,10900,10850,10900,10850,1174
|
|
20240523,105800,10138916840,10850,10860,10860,10830,2621
|
|
20240523,105700,10110501720,10870,10860,10890,10860,1369
|
|
20240523,105600,10095608950,10890,10830,10900,10830,3079
|
|
20240523,105500,10062101520,10830,10780,10830,10780,2194
|
|
20240523,105400,10038421470,10780,10790,10790,10780,512
|
|
20240523,105300,10032901610,10780,10770,10800,10770,2124
|
|
20240523,105200,10009998170,10770,10780,10780,10770,1103
|
|
20240523,105100,9998118790,10770,10790,10790,10770,420
|
|
20240523,105000,9993590340,10790,10790,10790,10790,205
|
|
20240523,104900,9991378390,10780,10790,10800,10780,393
|
|
20240523,104800,9987137940,10790,10800,10800,10780,1185
|
|
20240523,104700,9974348670,10800,10800,10800,10790,1219
|
|
20240523,104600,9961188510,10800,10770,10800,10770,583
|
|
20240523,104500,9954893060,10770,10780,10790,10770,3276
|
|
20240523,104400,9919588490,10780,10790,10810,10760,891
|
|
20240523,104300,9909995400,10790,10770,10810,10770,1953
|
|
20240523,104200,9888925290,10770,10780,10790,10760,1457
|
|
20240523,104100,9873228450,10790,10760,10790,10760,528
|
|
20240523,104000,9867538130,10750,10760,10780,10750,937
|
|
20240523,103900,9857448760,10760,10770,10800,10760,554
|
|
20240523,103800,9851483540,10780,10800,10800,10780,911
|
|
20240523,103700,9841654450,10780,10800,10800,10780,460
|
|
20240523,103600,9836686530,10820,10780,10860,10780,2674
|
|
20240523,103500,9807756230,10760,10750,10760,10750,653
|
|
20240523,103400,9800733300,10740,10740,10740,10720,828
|
|
20240523,103300,9791848980,10740,10730,10760,10710,7391
|
|
20240523,103200,9712562590,10730,10740,10760,10720,3498
|
|
20240523,103100,9675047110,10730,10750,10760,10730,5080
|
|
20240523,103000,9620463980,10750,10750,10750,10740,1744
|
|
20240523,102900,9601716240,10750,10780,10790,10740,4784
|
|
20240523,102800,9550232910,10780,10810,10810,10780,7721
|
|
20240523,102700,9466953460,10800,10800,10810,10790,658
|
|
20240523,102600,9459847490,10790,10810,10830,10790,4968
|
|
20240523,102500,9406205350,10810,10840,10840,10800,3556
|
|
20240523,102400,9367744000,10840,10880,10910,10840,2669
|
|
20240523,102300,9338720090,10880,10870,10930,10870,4419
|
|
20240523,102200,9290525310,10880,10860,10890,10860,554
|
|
20240523,102100,9284504030,10860,10900,10900,10850,1066
|
|
20240523,102000,9272917090,10850,10860,10900,10850,920
|
|
20240523,101900,9262919270,10860,10840,10860,10800,3635
|
|
20240523,101800,9223559900,10840,10810,10850,10800,1449
|
|
20240523,101700,9207878480,10820,10820,10820,10820,805
|
|
20240523,101600,9199168380,10820,10780,10850,10780,1104
|
|
20240523,101500,9187222140,10780,10830,10830,10780,7825
|
|
20240523,101400,9102684950,10820,10830,10830,10810,2371
|
|
20240523,101300,9077044280,10830,10820,10830,10800,4186
|
|
20240523,101200,9031759890,10810,10830,10830,10780,3082
|
|
20240523,101100,8998462370,10830,10860,10870,10780,16749
|
|
20240523,101000,8817312800,10870,10950,10950,10870,10584
|
|
20240523,100900,8701912580,10950,10940,10950,10940,1727
|
|
20240523,100800,8683018040,10940,10930,10950,10930,2226
|
|
20240523,100700,8658653100,10930,10920,10940,10920,1815
|
|
20240523,100600,8638818010,10920,10990,10990,10920,3984
|
|
20240523,100500,8595214200,10990,10970,10990,10940,9099
|
|
20240523,100400,8495421000,10970,10990,11000,10950,7577
|
|
20240523,100300,8412254780,10990,11000,11020,10980,6389
|
|
20240523,100200,8342017740,11000,11000,11010,10960,4344
|
|
20240523,100100,8294280390,11000,10970,11010,10960,10513
|
|
20240523,100000,8178754920,10970,10900,10970,10900,4815
|
|
20240523,095900,8126126450,10900,10980,11000,10900,20085
|
|
20240523,095800,7906259910,10980,10990,11000,10970,10357
|
|
20240523,095700,7792474160,10970,11050,11060,10970,19123
|
|
20240523,095600,7581925370,11050,10980,11050,10980,26544
|
|
20240523,095500,7289301040,10980,10960,10980,10940,12911
|
|
20240523,095400,7147820700,10960,11020,11050,10950,41223
|
|
20240523,095300,6693758950,11020,10930,11030,10920,48733
|
|
20240523,095200,6158900510,10930,10860,10930,10860,19122
|
|
20240523,095100,5950513070,10860,10820,10870,10820,7773
|
|
20240523,095000,5866211060,10820,10790,10820,10780,2791
|
|
20240523,094900,5836067940,10790,10740,10790,10740,1893
|
|
20240523,094800,5815694870,10760,10740,10760,10730,3226
|
|
20240523,094700,5781035730,10750,10780,10800,10750,3412
|
|
20240523,094600,5744300980,10780,10780,10800,10780,3885
|
|
20240523,094500,5702412840,10770,10810,10830,10770,6580
|
|
20240523,094400,5631368060,10820,10840,10840,10800,2060
|
|
20240523,094300,5609082030,10840,10870,10880,10790,13830
|
|
20240523,094200,5459414530,10870,10860,10870,10840,7987
|
|
20240523,094100,5372658920,10860,10830,10860,10820,5525
|
|
20240523,094000,5312750290,10820,10820,10830,10800,4735
|
|
20240523,093900,5261520870,10820,10830,10850,10800,10606
|
|
20240523,093800,5146602240,10830,10820,10830,10780,6045
|
|
20240523,093700,5081249820,10820,10700,10820,10700,7809
|
|
20240523,093600,4997227600,10720,10760,10760,10700,3346
|
|
20240523,093500,4961342720,10760,10790,10790,10700,9691
|
|
20240523,093400,4857202230,10790,10710,10790,10710,7792
|
|
20240523,093300,4773512120,10710,10630,10710,10620,2367
|
|
20240523,093200,4748252510,10660,10660,10670,10620,1324
|
|
20240523,093100,4734148540,10660,10610,10660,10610,1622
|
|
20240523,093000,4716888740,10610,10680,10680,10600,3308
|
|
20240523,092900,4681757770,10680,10560,10680,10560,2889
|
|
20240523,092800,4651110340,10570,10570,10610,10550,3966
|
|
20240523,092700,4609223230,10570,10600,10620,10550,3886
|
|
20240523,092600,4568133040,10580,10590,10630,10570,4231
|
|
20240523,092500,4523306670,10590,10530,10600,10530,1290
|
|
20240523,092400,4509661120,10540,10560,10600,10520,4300
|
|
20240523,092300,4464366760,10550,10630,10650,10520,23956
|
|
20240523,092200,4210523860,10630,10730,10730,10630,6819
|
|
20240523,092100,4137758310,10710,10700,10730,10700,1784
|
|
20240523,092000,4118643570,10700,10690,10740,10680,2328
|
|
20240523,091900,4093737930,10700,10610,10700,10610,1666
|
|
20240523,091800,4075982210,10610,10610,10640,10600,3279
|
|
20240523,091700,4041190510,10600,10640,10660,10600,9076
|
|
20240523,091600,3944755260,10650,10690,10740,10630,9029
|
|
20240523,091500,3848467320,10750,10720,10780,10670,14803
|
|
20240523,091400,3689871210,10720,10660,10720,10650,8152
|
|
20240523,091300,3602918210,10670,10720,10720,10630,12817
|
|
20240523,091200,3466001400,10710,10770,10820,10710,19690
|
|
20240523,091100,3254078910,10780,10810,10820,10750,18519
|
|
20240523,091000,3054459000,10810,10890,10940,10770,41751
|
|
20240523,090900,2601045000,10880,10830,10910,10810,55039
|
|
20240523,090800,2003117770,10830,10600,10830,10600,40530
|
|
20240523,090700,1567779520,10600,10530,10620,10520,8061
|
|
20240523,090600,1482556890,10530,10600,10610,10510,14840
|
|
20240523,090500,1325645940,10600,10620,10620,10500,6168
|
|
20240523,090400,1260487150,10620,10520,10620,10480,8011
|
|
20240523,090300,1176157290,10480,10490,10520,10430,13399
|
|
20240523,090200,1035969110,10440,10400,10560,10370,14150
|
|
20240523,090100,888095170,10380,10510,10550,10350,43807
|
|
20240523,090000,431399120,10470,10550,10630,10470,39418
|