593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,184900,13399951940,11650,11650,11650,11650,0
|
|
20240527,184800,13399951940,11650,11650,11650,11650,0
|
|
20240527,184700,13399951940,11650,11650,11650,11650,0
|
|
20240527,184600,13399951940,11650,11650,11650,11650,0
|
|
20240527,184500,13399951940,11650,11650,11650,11650,0
|
|
20240527,184400,13399951940,11650,11650,11650,11650,0
|
|
20240527,184300,13399951940,11650,11650,11650,11650,0
|
|
20240527,184200,13399951940,11650,11650,11650,11650,0
|
|
20240527,184100,13399951940,11650,11650,11650,11650,0
|
|
20240527,184000,13399951940,11650,11650,11650,11650,0
|
|
20240527,183900,13399951940,11650,11650,11650,11650,0
|
|
20240527,183800,13399951940,11650,11650,11650,11650,0
|
|
20240527,183700,13399951940,11650,11650,11650,11650,0
|
|
20240527,183600,13399951940,11650,11650,11650,11650,0
|
|
20240527,183500,13399951940,11650,11650,11650,11650,0
|
|
20240527,183400,13399951940,11650,11650,11650,11650,0
|
|
20240527,183300,13399951940,11650,11650,11650,11650,0
|
|
20240527,183200,13399951940,11650,11650,11650,11650,0
|
|
20240527,183100,13399951940,11650,11650,11650,11650,0
|
|
20240527,183000,13399951940,11650,11650,11650,11650,0
|
|
20240527,182900,13399951940,11650,11650,11650,11650,0
|
|
20240527,182800,13399951940,11650,11650,11650,11650,0
|
|
20240527,182700,13399951940,11650,11650,11650,11650,0
|
|
20240527,182600,13399951940,11650,11650,11650,11650,0
|
|
20240527,182500,13399951940,11650,11650,11650,11650,0
|
|
20240527,182400,13399951940,11650,11650,11650,11650,0
|
|
20240527,182300,13399951940,11650,11650,11650,11650,0
|
|
20240527,182200,13399951940,11650,11650,11650,11650,0
|
|
20240527,182100,13399951940,11650,11650,11650,11650,0
|
|
20240527,182000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,181900,13399951940,11650,11650,11650,11650,0
|
|
20240527,181800,13399951940,11650,11650,11650,11650,0
|
|
20240527,181700,13399951940,11650,11650,11650,11650,0
|
|
20240527,181600,13399951940,11650,11650,11650,11650,0
|
|
20240527,181500,13399951940,11650,11650,11650,11650,0
|
|
20240527,181400,13399951940,11650,11650,11650,11650,0
|
|
20240527,181300,13399951940,11650,11650,11650,11650,0
|
|
20240527,181200,13399951940,11650,11650,11650,11650,0
|
|
20240527,181100,13399951940,11650,11650,11650,11650,0
|
|
20240527,181000,13399951940,11650,11650,11650,11650,0
|
|
20240527,180900,13399951940,11650,11650,11650,11650,0
|
|
20240527,180800,13399951940,11650,11650,11650,11650,0
|
|
20240527,180700,13399951940,11650,11650,11650,11650,0
|
|
20240527,180600,13399951940,11650,11650,11650,11650,0
|
|
20240527,180500,13399951940,11650,11650,11650,11650,0
|
|
20240527,180400,13399951940,11650,11650,11650,11650,0
|
|
20240527,180300,13399951940,11650,11650,11650,11650,0
|
|
20240527,180200,13399951940,11650,11650,11650,11650,0
|
|
20240527,180100,13399951940,11650,11650,11650,11650,0
|
|
20240527,180000,13399951940,11650,11650,11650,11650,0
|
|
20240527,175900,13399951940,11650,11650,11650,11650,0
|
|
20240527,175800,13399951940,11650,11650,11650,11650,0
|
|
20240527,175700,13399951940,11650,11650,11650,11650,0
|
|
20240527,175600,13399951940,11650,11650,11650,11650,0
|
|
20240527,175500,13399951940,11650,11650,11650,11650,0
|
|
20240527,175400,13399951940,11650,11650,11650,11650,0
|
|
20240527,175300,13399951940,11650,11650,11650,11650,0
|
|
20240527,175200,13399951940,11650,11650,11650,11650,0
|
|
20240527,175100,13399951940,11650,11650,11650,11650,0
|
|
20240527,175000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,174900,13399951940,11650,11650,11650,11650,0
|
|
20240527,174800,13399951940,11650,11650,11650,11650,0
|
|
20240527,174700,13399951940,11650,11650,11650,11650,0
|
|
20240527,174600,13399951940,11650,11650,11650,11650,0
|
|
20240527,174500,13399951940,11650,11650,11650,11650,0
|
|
20240527,174400,13399951940,11650,11650,11650,11650,0
|
|
20240527,174300,13399951940,11650,11650,11650,11650,0
|
|
20240527,174200,13399951940,11650,11650,11650,11650,0
|
|
20240527,174100,13399951940,11650,11650,11650,11650,0
|
|
20240527,174000,13399951940,11650,11650,11650,11650,0
|
|
20240527,173900,13399951940,11650,11650,11650,11650,0
|
|
20240527,173800,13399951940,11650,11650,11650,11650,0
|
|
20240527,173700,13399951940,11650,11650,11650,11650,0
|
|
20240527,173600,13399951940,11650,11650,11650,11650,0
|
|
20240527,173500,13399951940,11650,11650,11650,11650,0
|
|
20240527,173400,13399951940,11650,11650,11650,11650,0
|
|
20240527,173300,13399951940,11650,11650,11650,11650,0
|
|
20240527,173200,13399951940,11650,11650,11650,11650,0
|
|
20240527,173100,13399951940,11650,11650,11650,11650,0
|
|
20240527,173000,13399951940,11650,11650,11650,11650,0
|
|
20240527,172900,13399951940,11650,11650,11650,11650,0
|
|
20240527,172800,13399951940,11650,11650,11650,11650,0
|
|
20240527,172700,13399951940,11650,11650,11650,11650,0
|
|
20240527,172600,13399951940,11650,11650,11650,11650,0
|
|
20240527,172500,13399951940,11650,11650,11650,11650,0
|
|
20240527,172400,13399951940,11650,11650,11650,11650,0
|
|
20240527,172300,13399951940,11650,11650,11650,11650,0
|
|
20240527,172200,13399951940,11650,11650,11650,11650,0
|
|
20240527,172100,13399951940,11650,11650,11650,11650,0
|
|
20240527,172000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,171900,13399951940,11650,11650,11650,11650,0
|
|
20240527,171800,13399951940,11650,11650,11650,11650,0
|
|
20240527,171700,13399951940,11650,11650,11650,11650,0
|
|
20240527,171600,13399951940,11650,11650,11650,11650,0
|
|
20240527,171500,13399951940,11650,11650,11650,11650,0
|
|
20240527,171400,13399951940,11650,11650,11650,11650,0
|
|
20240527,171300,13399951940,11650,11650,11650,11650,0
|
|
20240527,171200,13399951940,11650,11650,11650,11650,0
|
|
20240527,171100,13399951940,11650,11650,11650,11650,0
|
|
20240527,171000,13399951940,11650,11650,11650,11650,0
|
|
20240527,170900,13399951940,11650,11650,11650,11650,0
|
|
20240527,170800,13399951940,11650,11650,11650,11650,0
|
|
20240527,170700,13399951940,11650,11650,11650,11650,0
|
|
20240527,170600,13399951940,11650,11650,11650,11650,0
|
|
20240527,170500,13399951940,11650,11650,11650,11650,0
|
|
20240527,170400,13399951940,11650,11650,11650,11650,0
|
|
20240527,170300,13399951940,11650,11650,11650,11650,0
|
|
20240527,170200,13399951940,11650,11650,11650,11650,0
|
|
20240527,170100,13399951940,11650,11650,11650,11650,0
|
|
20240527,170000,13399951940,11650,11650,11650,11650,0
|
|
20240527,165900,13399951940,11650,11650,11650,11650,0
|
|
20240527,165800,13399951940,11650,11650,11650,11650,0
|
|
20240527,165700,13399951940,11650,11650,11650,11650,0
|
|
20240527,165600,13399951940,11650,11650,11650,11650,0
|
|
20240527,165500,13399951940,11650,11650,11650,11650,0
|
|
20240527,165400,13399951940,11650,11650,11650,11650,0
|
|
20240527,165300,13399951940,11650,11650,11650,11650,0
|
|
20240527,165200,13399951940,11650,11650,11650,11650,0
|
|
20240527,165100,13399951940,11650,11650,11650,11650,0
|
|
20240527,165000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,164900,13399951940,11650,11650,11650,11650,0
|
|
20240527,164800,13399951940,11650,11650,11650,11650,0
|
|
20240527,164700,13399951940,11650,11650,11650,11650,0
|
|
20240527,164600,13399951940,11650,11650,11650,11650,0
|
|
20240527,164500,13399951940,11650,11650,11650,11650,0
|
|
20240527,164400,13399951940,11650,11650,11650,11650,0
|
|
20240527,164300,13399951940,11650,11650,11650,11650,0
|
|
20240527,164200,13399951940,11650,11650,11650,11650,0
|
|
20240527,164100,13399951940,11650,11650,11650,11650,0
|
|
20240527,164000,13399951940,11650,11650,11650,11650,0
|
|
20240527,163900,13399951940,11650,11650,11650,11650,0
|
|
20240527,163800,13399951940,11650,11650,11650,11650,0
|
|
20240527,163700,13399951940,11650,11650,11650,11650,0
|
|
20240527,163600,13399951940,11650,11650,11650,11650,0
|
|
20240527,163500,13399951940,11650,11650,11650,11650,0
|
|
20240527,163400,13399951940,11650,11650,11650,11650,0
|
|
20240527,163300,13399951940,11650,11650,11650,11650,0
|
|
20240527,163200,13399951940,11650,11650,11650,11650,0
|
|
20240527,163100,13399951940,11650,11650,11650,11650,0
|
|
20240527,163000,13399951940,11650,11650,11650,11650,0
|
|
20240527,162900,13399951940,11650,11650,11650,11650,0
|
|
20240527,162800,13399951940,11650,11650,11650,11650,0
|
|
20240527,162700,13399951940,11650,11650,11650,11650,0
|
|
20240527,162600,13399951940,11650,11650,11650,11650,0
|
|
20240527,162500,13399951940,11650,11650,11650,11650,0
|
|
20240527,162400,13399951940,11650,11650,11650,11650,0
|
|
20240527,162300,13399951940,11650,11650,11650,11650,0
|
|
20240527,162200,13399951940,11650,11650,11650,11650,0
|
|
20240527,162100,13399951940,11650,11650,11650,11650,0
|
|
20240527,162000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,161900,13399951940,11650,11650,11650,11650,0
|
|
20240527,161800,13399951940,11650,11650,11650,11650,0
|
|
20240527,161700,13399951940,11650,11650,11650,11650,0
|
|
20240527,161600,13399951940,11650,11650,11650,11650,0
|
|
20240527,161500,13399951940,11650,11650,11650,11650,0
|
|
20240527,161400,13399951940,11650,11650,11650,11650,0
|
|
20240527,161300,13399951940,11650,11650,11650,11650,0
|
|
20240527,161200,13399951940,11650,11650,11650,11650,0
|
|
20240527,161100,13399951940,11650,11650,11650,11650,0
|
|
20240527,161000,13399951940,11650,11650,11650,11650,0
|
|
20240527,160900,13399951940,11650,11650,11650,11650,0
|
|
20240527,160800,13399951940,11650,11650,11650,11650,0
|
|
20240527,160700,13399951940,11650,11650,11650,11650,0
|
|
20240527,160600,13399951940,11650,11650,11650,11650,0
|
|
20240527,160500,13399951940,11650,11650,11650,11650,0
|
|
20240527,160400,13399951940,11650,11650,11650,11650,0
|
|
20240527,160300,13399951940,11650,11650,11650,11650,0
|
|
20240527,160200,13399951940,11650,11650,11650,11650,0
|
|
20240527,160100,13399951940,11650,11650,11650,11650,0
|
|
20240527,160000,13399951940,11650,11650,11650,11650,0
|
|
20240527,155900,13399951940,11650,11650,11650,11650,0
|
|
20240527,155800,13399951940,11650,11650,11650,11650,0
|
|
20240527,155700,13399951940,11650,11650,11650,11650,0
|
|
20240527,155600,13399951940,11650,11650,11650,11650,0
|
|
20240527,155500,13399951940,11650,11650,11650,11650,0
|
|
20240527,155400,13399951940,11650,11650,11650,11650,0
|
|
20240527,155300,13399951940,11650,11650,11650,11650,0
|
|
20240527,155200,13399951940,11650,11650,11650,11650,0
|
|
20240527,155100,13399951940,11650,11650,11650,11650,0
|
|
20240527,155000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,154900,13399951940,11650,11650,11650,11650,0
|
|
20240527,154800,13399951940,11650,11650,11650,11650,0
|
|
20240527,154700,13399951940,11650,11650,11650,11650,0
|
|
20240527,154600,13399951940,11650,11650,11650,11650,0
|
|
20240527,154500,13399951940,11650,11650,11650,11650,0
|
|
20240527,154400,13399951940,11650,11650,11650,11650,0
|
|
20240527,154300,13399951940,11650,11650,11650,11650,0
|
|
20240527,154200,13399951940,11650,11650,11650,11650,0
|
|
20240527,154100,13399951940,11650,11650,11650,11650,0
|
|
20240527,154000,13399951940,11650,11650,11650,11650,0
|
|
20240527,153900,13399951940,11650,11650,11650,11650,0
|
|
20240527,153800,13399951940,11650,11650,11650,11650,0
|
|
20240527,153700,13399951940,11650,11650,11650,11650,0
|
|
20240527,153600,13399951940,11650,11650,11650,11650,0
|
|
20240527,153500,13399951940,11650,11650,11650,11650,0
|
|
20240527,153400,13399951940,11650,11650,11650,11650,0
|
|
20240527,153300,13399951940,11650,11650,11650,11650,0
|
|
20240527,153200,13399951940,11650,11650,11650,11650,0
|
|
20240527,153100,13399951940,11650,11650,11650,11650,0
|
|
20240527,153000,13399951940,11650,11650,11650,11650,17505
|
|
20240527,152900,13196018690,11680,11680,11680,11680,0
|
|
20240527,152800,13196018690,11680,11680,11680,11680,0
|
|
20240527,152700,13196018690,11680,11680,11680,11680,0
|
|
20240527,152600,13196018690,11680,11680,11680,11680,0
|
|
20240527,152500,13196018690,11680,11680,11680,11680,0
|
|
20240527,152400,13196018690,11680,11680,11680,11680,0
|
|
20240527,152300,13196018690,11680,11680,11680,11680,0
|
|
20240527,152200,13196018690,11680,11680,11680,11680,0
|
|
20240527,152100,13196018690,11680,11680,11680,11680,0
|
|
20240527,152000,13196018690,11680,11680,11680,11680,0
|
|
20240527,151900,13196018690,11680,11680,11680,11650,1582
|
|
20240527,151800,13177565160,11680,11670,11680,11650,1092
|
|
20240527,151700,13164824180,11680,11690,11700,11680,1408
|
|
20240527,151600,13148372470,11690,11680,11690,11650,759
|
|
20240527,151500,13139511030,11680,11650,11690,11650,5194
|
|
20240527,151400,13078865440,11650,11650,11670,11640,2574
|
|
20240527,151300,13048863790,11660,11640,11660,11640,1316
|
|
20240527,151200,13033527910,11650,11650,11660,11640,1113
|
|
20240527,151100,13020563710,11650,11650,11660,11640,1923
|
|
20240527,151000,12998160750,11650,11620,11660,11620,2892
|
|
20240527,150900,12964499570,11640,11670,11670,11640,1077
|
|
20240527,150800,12951957840,11670,11610,11670,11610,1315
|
|
20240527,150700,12936631640,11620,11620,11660,11610,3774
|
|
20240527,150600,12892774400,11620,11670,11670,11620,2297
|
|
20240527,150500,12866011850,11680,11670,11680,11630,5124
|
|
20240527,150400,12806188420,11680,11680,11680,11640,1691
|
|
20240527,150300,12786454500,11630,11680,11690,11610,2294
|
|
20240527,150200,12759743760,11670,11720,11720,11650,3113
|
|
20240527,150100,12723402300,11720,11720,11730,11700,2728
|
|
20240527,150000,12691447350,11730,11680,11730,11680,7955
|
|
20240527,145900,12598405750,11670,11680,11690,11670,3079
|
|
20240527,145800,12562454670,11680,11670,11680,11660,2388
|
|
20240527,145700,12534572350,11670,11660,11690,11660,2705
|
|
20240527,145600,12502992110,11620,11670,11680,11620,2562
|
|
20240527,145500,12473157810,11660,11610,11680,11600,5818
|
|
20240527,145400,12405487670,11610,11600,11610,11590,1852
|
|
20240527,145300,12384008660,11600,11590,11600,11590,1884
|
|
20240527,145200,12362169420,11590,11580,11590,11510,2558
|
|
20240527,145100,12332550750,11580,11480,11580,11480,5548
|
|
20240527,145000,12268625830,11460,11500,11500,11460,1778
|
|
20240527,144900,12248209590,11500,11450,11510,11440,2776
|
|
20240527,144800,12216403560,11450,11450,11470,11440,4733
|
|
20240527,144700,12162201210,11440,11440,11450,11430,2163
|
|
20240527,144600,12137445900,11440,11450,11470,11440,3352
|
|
20240527,144500,12099070700,11470,11510,11510,11460,15765
|
|
20240527,144400,11917974580,11510,11500,11510,11500,1484
|
|
20240527,144300,11900904470,11510,11540,11550,11500,22439
|
|
20240527,144200,11642382810,11540,11560,11570,11530,3304
|
|
20240527,144100,11604236080,11560,11550,11570,11550,243
|
|
20240527,144000,11601426460,11570,11570,11570,11550,426
|
|
20240527,143900,11596501330,11550,11570,11580,11550,4982
|
|
20240527,143800,11538903450,11580,11580,11590,11570,487
|
|
20240527,143700,11533264030,11580,11580,11580,11570,175
|
|
20240527,143600,11531238200,11580,11580,11580,11560,631
|
|
20240527,143500,11523937610,11570,11560,11580,11560,3347
|
|
20240527,143400,11485245160,11560,11560,11560,11550,364
|
|
20240527,143300,11481039930,11560,11560,11560,11560,208
|
|
20240527,143200,11478635450,11560,11550,11560,11550,222
|
|
20240527,143100,11476069590,11580,11570,11580,11540,1955
|
|
20240527,143000,11453463720,11570,11570,11570,11570,24
|
|
20240527,142900,11453186040,11570,11570,11580,11570,695
|
|
20240527,142800,11445143890,11570,11550,11570,11540,436
|
|
20240527,142700,11440106200,11550,11560,11560,11550,1178
|
|
20240527,142600,11426495990,11550,11540,11550,11540,656
|
|
20240527,142500,11418920770,11550,11550,11550,11540,4450
|
|
20240527,142400,11367559350,11550,11560,11560,11550,1759
|
|
20240527,142300,11347242880,11560,11600,11610,11560,4123
|
|
20240527,142200,11299499340,11600,11600,11610,11600,676
|
|
20240527,142100,11291657180,11600,11600,11600,11590,1339
|
|
20240527,142000,11276126940,11590,11560,11590,11560,4910
|
|
20240527,141900,11219236980,11570,11560,11570,11560,761
|
|
20240527,141800,11210439810,11560,11560,11570,11560,1093
|
|
20240527,141700,11197795630,11560,11560,11570,11560,174
|
|
20240527,141600,11195783580,11560,11590,11590,11550,13131
|
|
20240527,141500,11043973230,11590,11580,11590,11580,75
|
|
20240527,141400,11043104720,11580,11580,11580,11580,1567
|
|
20240527,141300,11024958860,11580,11590,11590,11580,739
|
|
20240527,141200,11016400800,11590,11590,11590,11590,1172
|
|
20240527,141100,11002817320,11590,11580,11590,11580,24
|
|
20240527,141000,11002539260,11600,11580,11600,11580,224
|
|
20240527,140900,10999944680,11580,11610,11610,11580,795
|
|
20240527,140800,10990736640,11600,11580,11600,11580,405
|
|
20240527,140700,10986044280,11600,11570,11600,11570,469
|
|
20240527,140600,10980613210,11570,11610,11610,11560,630
|
|
20240527,140500,10973324130,11570,11610,11610,11560,4318
|
|
20240527,140400,10923363710,11610,11610,11610,11600,1924
|
|
20240527,140300,10901035070,11610,11620,11620,11580,1698
|
|
20240527,140200,10881349460,11620,11580,11620,11580,652
|
|
20240527,140100,10873777000,11580,11570,11580,11570,212
|
|
20240527,140000,10871322840,11580,11580,11580,11570,240
|
|
20240527,135900,10868544990,11570,11580,11580,11560,1350
|
|
20240527,135800,10852923260,11580,11580,11580,11570,240
|
|
20240527,135700,10850144940,11580,11610,11610,11580,8666
|
|
20240527,135600,10749738130,11600,11620,11620,11600,1236
|
|
20240527,135500,10735386710,11630,11620,11630,11610,739
|
|
20240527,135400,10726799820,11620,11630,11630,11620,224
|
|
20240527,135300,10724195890,11630,11620,11640,11610,1473
|
|
20240527,135200,10707070030,11630,11620,11630,11620,67
|
|
20240527,135100,10706291370,11630,11610,11630,11610,171
|
|
20240527,135000,10704305720,11610,11630,11630,11610,972
|
|
20240527,134900,10693001980,11640,11640,11640,11630,699
|
|
20240527,134800,10684868350,11620,11630,11630,11620,214
|
|
20240527,134700,10682381620,11640,11650,11650,11640,358
|
|
20240527,134600,10678213920,11650,11620,11650,11600,752
|
|
20240527,134500,10669477350,11610,11620,11630,11610,316
|
|
20240527,134400,10665805380,11660,11670,11670,11660,30
|
|
20240527,134300,10665455570,11610,11610,11630,11610,2249
|
|
20240527,134200,10639340720,11610,11620,11620,11600,1351
|
|
20240527,134100,10623664270,11630,11670,11670,11630,201
|
|
20240527,134000,10621326600,11630,11630,11630,11620,1232
|
|
20240527,133900,10607007160,11630,11630,11630,11630,81
|
|
20240527,133800,10606065130,11620,11650,11650,11620,1285
|
|
20240527,133700,10591122940,11640,11640,11640,11640,6
|
|
20240527,133600,10591053100,11640,11670,11670,11640,823
|
|
20240527,133500,10581462900,11670,11690,11690,11670,907
|
|
20240527,133400,10570873550,11690,11680,11690,11670,948
|
|
20240527,133300,10559801150,11680,11680,11680,11680,368
|
|
20240527,133200,10555502910,11680,11680,11680,11670,366
|
|
20240527,133100,10551228380,11680,11680,11680,11630,518
|
|
20240527,133000,10545187640,11670,11650,11680,11630,816
|
|
20240527,132900,10535675700,11650,11650,11660,11630,1205
|
|
20240527,132800,10521646590,11640,11630,11670,11630,195
|
|
20240527,132700,10519372820,11640,11670,11670,11640,959
|
|
20240527,132600,10508190290,11670,11570,11670,11570,3616
|
|
20240527,132500,10466146990,11580,11570,11580,11560,360
|
|
20240527,132400,10461980030,11560,11550,11560,11550,1601
|
|
20240527,132300,10443483840,11560,11600,11600,11560,1190
|
|
20240527,132200,10429709150,11590,11610,11610,11590,1897
|
|
20240527,132100,10407712440,11610,11610,11610,11600,280
|
|
20240527,132000,10404462920,11610,11630,11630,11610,1004
|
|
20240527,131900,10392801820,11630,11630,11640,11620,375
|
|
20240527,131800,10388439750,11620,11660,11670,11620,1068
|
|
20240527,131700,10376004290,11630,11640,11690,11630,1137
|
|
20240527,131600,10362774340,11650,11670,11670,11650,873
|
|
20240527,131500,10352596750,11670,11660,11680,11660,1601
|
|
20240527,131400,10333912540,11650,11660,11660,11650,447
|
|
20240527,131300,10328704630,11650,11650,11660,11640,618
|
|
20240527,131200,10321506900,11630,11630,11650,11630,268
|
|
20240527,131100,10318386900,11630,11630,11630,11630,80
|
|
20240527,131000,10317456500,11630,11620,11640,11620,412
|
|
20240527,130900,10312664330,11620,11600,11620,11590,1311
|
|
20240527,130800,10297456920,11580,11600,11600,11580,278
|
|
20240527,130700,10294234540,11570,11570,11580,11570,1404
|
|
20240527,130600,10277984660,11570,11580,11580,11570,15
|
|
20240527,130500,10277811030,11580,11580,11580,11580,740
|
|
20240527,130400,10269241830,11580,11600,11600,11580,567
|
|
20240527,130300,10262669080,11600,11600,11600,11590,797
|
|
20240527,130200,10253424680,11610,11600,11610,11600,164
|
|
20240527,130100,10251522270,11610,11610,11610,11600,97
|
|
20240527,130000,10250396300,11610,11640,11640,11610,358
|
|
20240527,125900,10246237510,11640,11590,11640,11590,453
|
|
20240527,125800,10240977410,11590,11590,11590,11590,297
|
|
20240527,125700,10237535180,11570,11560,11590,11560,1258
|
|
20240527,125600,10222964210,11570,11550,11570,11550,1254
|
|
20240527,125500,10208471140,11550,11590,11590,11550,1359
|
|
20240527,125400,10192754350,11590,11580,11590,11570,95
|
|
20240527,125300,10191655090,11570,11590,11590,11570,646
|
|
20240527,125200,10184175740,11590,11580,11590,11580,438
|
|
20240527,125100,10179102170,11580,11590,11590,11580,2815
|
|
20240527,125000,10146487570,11590,11610,11620,11590,664
|
|
20240527,124900,10138783680,11610,11620,11620,11610,239
|
|
20240527,124800,10136007500,11620,11620,11620,11600,268
|
|
20240527,124700,10132893380,11620,11590,11640,11560,1806
|
|
20240527,124600,10112005160,11590,11590,11590,11560,551
|
|
20240527,124500,10105634070,11590,11620,11650,11590,1260
|
|
20240527,124400,10091016010,11620,11550,11620,11550,1177
|
|
20240527,124300,10077414370,11550,11560,11560,11550,1305
|
|
20240527,124200,10062338460,11520,11510,11560,11510,290
|
|
20240527,124100,10058996820,11510,11540,11540,11500,8145
|
|
20240527,124000,9965284050,11560,11510,11560,11500,4895
|
|
20240527,123900,9908883390,11510,11570,11580,11500,12516
|
|
20240527,123800,9764612360,11580,11630,11640,11570,15203
|
|
20240527,123700,9588186060,11640,11640,11640,11620,1523
|
|
20240527,123600,9570474260,11640,11630,11640,11620,826
|
|
20240527,123500,9560869270,11630,11640,11650,11630,1542
|
|
20240527,123400,9542934370,11640,11640,11650,11640,900
|
|
20240527,123300,9532453310,11650,11620,11650,11620,1003
|
|
20240527,123200,9520794070,11620,11640,11640,11620,3248
|
|
20240527,123100,9483039430,11640,11640,11650,11640,852
|
|
20240527,123000,9473121540,11650,11640,11660,11640,4692
|
|
20240527,122900,9418503720,11650,11690,11700,11650,10420
|
|
20240527,122800,9296974560,11690,11690,11700,11690,1770
|
|
20240527,122700,9276282190,11690,11740,11740,11690,2596
|
|
20240527,122600,9245905800,11710,11700,11750,11700,195
|
|
20240527,122500,9243620700,11700,11750,11750,11700,106
|
|
20240527,122400,9242380450,11700,11710,11710,11700,300
|
|
20240527,122300,9238868080,11710,11710,11760,11700,630
|
|
20240527,122200,9231490670,11700,11710,11800,11700,2855
|
|
20240527,122100,9198006770,11710,11710,11710,11700,975
|
|
20240527,122000,9186596650,11700,11710,11720,11700,730
|
|
20240527,121900,9178049890,11720,11750,11750,11710,1913
|
|
20240527,121800,9155647510,11720,11720,11750,11720,447
|
|
20240527,121700,9150408640,11750,11710,11750,11710,723
|
|
20240527,121600,9141922770,11710,11720,11720,11710,404
|
|
20240527,121500,9137191500,11720,11720,11730,11720,608
|
|
20240527,121400,9130065540,11720,11750,11750,11720,709
|
|
20240527,121300,9121746950,11750,11740,11750,11740,5313
|
|
20240527,121200,9059357330,11750,11730,11750,11730,151
|
|
20240527,121100,9057585050,11730,11710,11730,11710,104
|
|
20240527,121000,9056367150,11710,11710,11710,11700,362
|
|
20240527,120900,9052128690,11700,11710,11710,11700,699
|
|
20240527,120800,9043947020,11710,11690,11790,11690,1309
|
|
20240527,120700,9028565930,11690,11720,11720,11660,15966
|
|
20240527,120600,8841626210,11720,11730,11740,11720,3322
|
|
20240527,120500,8802677300,11730,11740,11740,11730,1740
|
|
20240527,120400,8782255220,11740,11750,11750,11730,303
|
|
20240527,120300,8778698310,11750,11750,11750,11730,2186
|
|
20240527,120200,8753034180,11750,11740,11770,11740,423
|
|
20240527,120100,8748065870,11740,11780,11790,11740,13430
|
|
20240527,120000,8590133760,11800,11780,11800,11780,39
|
|
20240527,115900,8589674320,11780,11790,11790,11780,1264
|
|
20240527,115800,8574776890,11790,11790,11800,11780,532
|
|
20240527,115700,8568508770,11800,11800,11800,11800,78
|
|
20240527,115600,8567588370,11800,11800,11810,11790,880
|
|
20240527,115500,8557206970,11820,11790,11820,11790,1727
|
|
20240527,115400,8536836840,11800,11800,11800,11800,118
|
|
20240527,115300,8535444440,11810,11790,11810,11780,1500
|
|
20240527,115200,8517761950,11820,11820,11820,11790,1196
|
|
20240527,115100,8503625380,11820,11790,11840,11790,768
|
|
20240527,115000,8494548320,11820,11790,11820,11780,631
|
|
20240527,114900,8487110240,11820,11800,11820,11790,883
|
|
20240527,114800,8476699270,11790,11790,11790,11790,1940
|
|
20240527,114700,8453826670,11790,11790,11830,11790,1332
|
|
20240527,114600,8438100820,11820,11820,11840,11820,510
|
|
20240527,114500,8432067260,11780,11820,11820,11780,1614
|
|
20240527,114400,8413043870,11810,11840,11840,11810,498
|
|
20240527,114300,8407151440,11850,11860,11870,11850,1007
|
|
20240527,114200,8395206740,11870,11830,11870,11830,848
|
|
20240527,114100,8385153010,11830,11820,11860,11820,5308
|
|
20240527,114000,8322311040,11820,11820,11820,11820,180
|
|
20240527,113900,8320183440,11820,11770,11830,11770,1465
|
|
20240527,113800,8302885200,11770,11790,11790,11770,1128
|
|
20240527,113700,8289601080,11800,11800,11810,11790,1561
|
|
20240527,113600,8271177960,11800,11800,11800,11800,823
|
|
20240527,113500,8261466560,11790,11800,11800,11790,107
|
|
20240527,113400,8260203970,11800,11760,11810,11760,263
|
|
20240527,113300,8257105720,11760,11770,11770,11750,657
|
|
20240527,113200,8249377320,11780,11790,11790,11760,8495
|
|
20240527,113100,8149410360,11790,11810,11810,11790,1235
|
|
20240527,113000,8134837790,11790,11780,11820,11780,417
|
|
20240527,112900,8129916670,11790,11800,11800,11780,1674
|
|
20240527,112800,8110177030,11810,11810,11830,11810,922
|
|
20240527,112700,8099287580,11810,11810,11810,11810,229
|
|
20240527,112600,8096583090,11820,11840,11850,11820,770
|
|
20240527,112500,8087467250,11840,11850,11850,11840,1672
|
|
20240527,112400,8067661090,11860,11860,11870,11860,959
|
|
20240527,112300,8056287330,11860,11850,11870,11850,495
|
|
20240527,112200,8050419980,11850,11800,11850,11800,2023
|
|
20240527,112100,8026464570,11790,11800,11800,11790,24
|
|
20240527,112000,8026181520,11800,11790,11800,11790,823
|
|
20240527,111900,8016471560,11790,11810,11810,11790,2219
|
|
20240527,111800,7990281430,11810,11790,11820,11790,1174
|
|
20240527,111700,7976416250,11790,11810,11810,11790,116
|
|
20240527,111600,7975047460,11790,11800,11820,11790,933
|
|
20240527,111500,7964032380,11810,11800,11810,11800,382
|
|
20240527,111400,7959522250,11800,11790,11800,11790,476
|
|
20240527,111300,7953905750,11790,11780,11790,11780,365
|
|
20240527,111200,7949603470,11780,11770,11780,11760,1008
|
|
20240527,111100,7937735820,11760,11750,11760,11750,213
|
|
20240527,111000,7935232160,11750,11750,11750,11740,3104
|
|
20240527,110900,7898761160,11750,11750,11760,11750,447
|
|
20240527,110800,7893506050,11750,11740,11760,11740,510
|
|
20240527,110700,7887515080,11750,11760,11760,11740,3392
|
|
20240527,110600,7847666170,11760,11770,11780,11760,2126
|
|
20240527,110500,7822656960,11770,11790,11800,11770,2138
|
|
20240527,110400,7797472040,11800,11830,11830,11790,2267
|
|
20240527,110300,7770728480,11800,11810,11830,11800,3971
|
|
20240527,110200,7723865310,11830,11810,11840,11810,2098
|
|
20240527,110100,7699086320,11810,11840,11840,11810,4967
|
|
20240527,110000,7640345520,11830,11830,11840,11830,252
|
|
20240527,105900,7637362350,11830,11850,11850,11830,287
|
|
20240527,105800,7633965170,11850,11860,11860,11850,285
|
|
20240527,105700,7630587870,11860,11840,11860,11840,1088
|
|
20240527,105600,7617705890,11860,11830,11870,11830,1344
|
|
20240527,105500,7601805360,11820,11820,11830,11820,1047
|
|
20240527,105400,7589424200,11830,11870,11870,11820,999
|
|
20240527,105300,7577598810,11860,11870,11870,11830,16
|
|
20240527,105200,7577409420,11820,11830,11870,11820,3005
|
|
20240527,105100,7541864970,11820,11860,11870,11820,4030
|
|
20240527,105000,7494177470,11870,11900,11900,11830,436
|
|
20240527,104900,7489011080,11830,11860,11910,11830,10778
|
|
20240527,104800,7361460730,11860,11870,11870,11860,807
|
|
20240527,104700,7351886960,11880,11870,11890,11870,727
|
|
20240527,104600,7343255390,11880,11910,11910,11880,5496
|
|
20240527,104500,7277895000,11910,11910,11950,11910,821
|
|
20240527,104400,7268112040,11920,11940,11950,11910,618
|
|
20240527,104300,7260738350,11940,11970,11970,11910,1635
|
|
20240527,104200,7241215040,11970,11960,11970,11940,4916
|
|
20240527,104100,7182393020,11940,11910,11950,11910,4332
|
|
20240527,104000,7130705870,11910,11930,11930,11910,623
|
|
20240527,103900,7123277620,11930,11930,11940,11920,497
|
|
20240527,103800,7117347680,11920,11910,11920,11900,3054
|
|
20240527,103700,7080975800,11910,11920,11920,11900,1624
|
|
20240527,103600,7061632590,11920,11890,11920,11890,932
|
|
20240527,103500,7050548750,11890,11930,11930,11870,1656
|
|
20240527,103400,7030857990,11910,11930,11960,11890,7852
|
|
20240527,103300,6937211080,11930,11920,11930,11910,2499
|
|
20240527,103200,6907412470,11910,11900,11920,11900,786
|
|
20240527,103100,6898050730,11900,11900,11900,11890,361
|
|
20240527,103000,6893755720,11890,11890,11900,11870,299
|
|
20240527,102900,6890199370,11890,11870,11890,11870,2404
|
|
20240527,102800,6861639550,11880,11870,11880,11870,274
|
|
20240527,102700,6858384960,11880,11880,11890,11880,1750
|
|
20240527,102600,6837589900,11880,11920,11930,11880,3752
|
|
20240527,102500,6792923520,11920,11920,11920,11910,917
|
|
20240527,102400,6781994560,11910,11940,11940,11890,3728
|
|
20240527,102300,6737540080,11940,11860,11960,11850,12728
|
|
20240527,102200,6585989920,11830,11830,11850,11820,2729
|
|
20240527,102100,6553668770,11820,11820,11830,11820,1589
|
|
20240527,102000,6534878560,11820,11820,11820,11820,777
|
|
20240527,101900,6525694420,11820,11800,11830,11800,2020
|
|
20240527,101800,6501820860,11800,11800,11810,11800,248
|
|
20240527,101700,6498894410,11810,11780,11810,11770,313
|
|
20240527,101600,6495203620,11800,11760,11800,11760,3986
|
|
20240527,101500,6448230540,11780,11760,11780,11750,585
|
|
20240527,101400,6441346000,11780,11780,11780,11780,240
|
|
20240527,101300,6438518800,11760,11750,11790,11750,1130
|
|
20240527,101200,6425227240,11780,11750,11780,11740,5128
|
|
20240527,101100,6364963810,11750,11760,11770,11740,3576
|
|
20240527,101000,6322943010,11750,11760,11770,11750,1127
|
|
20240527,100900,6309697780,11770,11770,11770,11750,1345
|
|
20240527,100800,6293878720,11770,11760,11770,11750,2758
|
|
20240527,100700,6261454030,11760,11770,11790,11760,1131
|
|
20240527,100600,6248145540,11770,11800,11810,11760,9847
|
|
20240527,100500,6132156080,11800,11820,11820,11800,5045
|
|
20240527,100400,6072621260,11820,11820,11820,11810,596
|
|
20240527,100300,6065580250,11820,11810,11820,11810,312
|
|
20240527,100200,6061894480,11810,11830,11830,11800,794
|
|
20240527,100100,6052519050,11840,11810,11840,11790,1657
|
|
20240527,100000,6032926470,11810,11820,11820,11790,1152
|
|
20240527,095900,6019321420,11780,11780,11820,11780,4073
|
|
20240527,095800,5971277850,11780,11800,11800,11770,947
|
|
20240527,095700,5960119500,11790,11800,11800,11770,1137
|
|
20240527,095600,5946726510,11800,11770,11800,11770,2132
|
|
20240527,095500,5921618130,11770,11790,11790,11770,3837
|
|
20240527,095400,5876438660,11790,11790,11800,11780,527
|
|
20240527,095300,5870224840,11790,11800,11810,11780,2009
|
|
20240527,095200,5846520630,11810,11800,11820,11780,1916
|
|
20240527,095100,5823906490,11800,11790,11800,11770,1338
|
|
20240527,095000,5808149820,11800,11780,11800,11770,522
|
|
20240527,094900,5802000860,11770,11810,11820,11760,2344
|
|
20240527,094800,5774404670,11820,11840,11840,11810,155
|
|
20240527,094700,5772572990,11770,11870,11870,11770,3937
|
|
20240527,094600,5726136370,11860,11870,11880,11810,5497
|
|
20240527,094500,5660920700,11870,11830,11870,11810,1933
|
|
20240527,094400,5638027440,11840,11760,11840,11760,2038
|
|
20240527,094300,5613981400,11750,11770,11790,11750,1321
|
|
20240527,094200,5598444840,11770,11780,11800,11770,4427
|
|
20240527,094100,5546291280,11790,11740,11790,11740,340
|
|
20240527,094000,5542287740,11800,11800,11800,11740,996
|
|
20240527,093900,5530577770,11750,11860,11860,11750,15315
|
|
20240527,093800,5350252820,11860,11890,11890,11850,3910
|
|
20240527,093700,5303804100,11890,11840,11890,11840,1100
|
|
20240527,093600,5290750470,11840,11850,11860,11810,1909
|
|
20240527,093500,5268135570,11850,11900,11900,11800,8444
|
|
20240527,093400,5167811200,11900,11760,11910,11760,13840
|
|
20240527,093300,5003668370,11770,11760,11790,11730,6615
|
|
20240527,093200,4925842680,11760,11740,11760,11720,7657
|
|
20240527,093100,4835966890,11750,11720,11750,11710,1169
|
|
20240527,093000,4822244120,11740,11700,11740,11670,3230
|
|
20240527,092900,4784419780,11700,11710,11710,11670,1517
|
|
20240527,092800,4766679280,11700,11660,11710,11660,6267
|
|
20240527,092700,4693484830,11670,11670,11670,11630,1125
|
|
20240527,092600,4680388430,11630,11680,11680,11630,6565
|
|
20240527,092500,4603959070,11630,11630,11690,11630,2403
|
|
20240527,092400,4576008180,11700,11650,11700,11620,6766
|
|
20240527,092300,4497299450,11650,11640,11690,11620,4869
|
|
20240527,092200,4440625060,11620,11650,11690,11620,7433
|
|
20240527,092100,4354141910,11670,11660,11720,11640,8875
|
|
20240527,092000,4250521190,11650,11710,11720,11650,7797
|
|
20240527,091900,4159452310,11720,11710,11740,11670,1536
|
|
20240527,091800,4141497690,11670,11680,11740,11630,16179
|
|
20240527,091700,3952808470,11690,11690,11720,11690,1043
|
|
20240527,091600,3940606020,11680,11730,11740,11670,3064
|
|
20240527,091500,3904754730,11730,11660,11730,11650,11284
|
|
20240527,091400,3772907120,11650,11610,11720,11600,12333
|
|
20240527,091300,3629368420,11610,11650,11700,11600,21894
|
|
20240527,091200,3374766640,11650,11700,11700,11640,12464
|
|
20240527,091100,3229356180,11710,11730,11740,11700,10119
|
|
20240527,091000,3110900600,11730,11810,11810,11730,10415
|
|
20240527,090900,2988334990,11790,11840,11840,11790,5722
|
|
20240527,090800,2920714830,11840,11780,11910,11760,7654
|
|
20240527,090700,2830357330,11940,11650,11940,11620,15466
|
|
20240527,090600,2649066620,11650,11750,11770,11650,42148
|
|
20240527,090500,2155523660,11750,11860,11860,11750,22795
|
|
20240527,090400,1886597250,11850,11800,11890,11780,8521
|
|
20240527,090300,1785649840,11780,11850,11880,11730,21655
|
|
20240527,090200,1530543500,11850,11840,11880,11710,21277
|
|
20240527,090100,1279717850,11810,11900,11900,11710,37277
|
|
20240527,090000,839866340,11880,12170,12170,11880,68917
|