598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185500,6109684710,12450,12450,12450,12450,13991
|
|
20240523,185400,6109684710,12450,12450,12450,12450,0
|
|
20240523,185300,6109684710,12450,12450,12450,12450,0
|
|
20240523,185200,6109684710,12450,12450,12450,12450,0
|
|
20240523,185100,6109684710,12450,12450,12450,12450,0
|
|
20240523,185000,6109684710,12450,12450,12450,12450,0
|
|
20240523,184900,6109684710,12450,12450,12450,12450,0
|
|
20240523,184800,6109684710,12450,12450,12450,12450,0
|
|
20240523,184700,6109684710,12450,12450,12450,12450,0
|
|
20240523,184600,6109684710,12450,12450,12450,12450,0
|
|
20240523,184500,6109684710,12450,12450,12450,12450,0
|
|
20240523,184400,6109684710,12450,12450,12450,12450,0
|
|
20240523,184300,6109684710,12450,12450,12450,12450,0
|
|
20240523,184200,6109684710,12450,12450,12450,12450,0
|
|
20240523,184100,6109684710,12450,12450,12450,12450,0
|
|
20240523,184000,6109684710,12450,12450,12450,12450,0
|
|
20240523,183900,6109684710,12450,12450,12450,12450,0
|
|
20240523,183800,6109684710,12450,12450,12450,12450,0
|
|
20240523,183700,6109684710,12450,12450,12450,12450,0
|
|
20240523,183600,6109684710,12450,12450,12450,12450,0
|
|
20240523,183500,6109684710,12450,12450,12450,12450,0
|
|
20240523,183400,6109684710,12450,12450,12450,12450,0
|
|
20240523,183300,6109684710,12450,12450,12450,12450,0
|
|
20240523,183200,6109684710,12450,12450,12450,12450,0
|
|
20240523,183100,6109684710,12450,12450,12450,12450,0
|
|
20240523,183000,6109684710,12450,12450,12450,12450,0
|
|
20240523,182900,6109684710,12450,12450,12450,12450,0
|
|
20240523,182800,6109684710,12450,12450,12450,12450,0
|
|
20240523,182700,6109684710,12450,12450,12450,12450,0
|
|
20240523,182600,6109684710,12450,12450,12450,12450,0
|
|
20240523,182500,6109684710,12450,12450,12450,12450,13991
|
|
20240523,182400,6109684710,12450,12450,12450,12450,0
|
|
20240523,182300,6109684710,12450,12450,12450,12450,0
|
|
20240523,182200,6109684710,12450,12450,12450,12450,0
|
|
20240523,182100,6109684710,12450,12450,12450,12450,0
|
|
20240523,182000,6109684710,12450,12450,12450,12450,0
|
|
20240523,181900,6109684710,12450,12450,12450,12450,0
|
|
20240523,181800,6109684710,12450,12450,12450,12450,0
|
|
20240523,181700,6109684710,12450,12450,12450,12450,0
|
|
20240523,181600,6109684710,12450,12450,12450,12450,0
|
|
20240523,181500,6109684710,12450,12450,12450,12450,0
|
|
20240523,181400,6109684710,12450,12450,12450,12450,0
|
|
20240523,181300,6109684710,12450,12450,12450,12450,0
|
|
20240523,181200,6109684710,12450,12450,12450,12450,0
|
|
20240523,181100,6109684710,12450,12450,12450,12450,0
|
|
20240523,181000,6109684710,12450,12450,12450,12450,0
|
|
20240523,180900,6109684710,12450,12450,12450,12450,0
|
|
20240523,180800,6109684710,12450,12450,12450,12450,0
|
|
20240523,180700,6109684710,12450,12450,12450,12450,0
|
|
20240523,180600,6109684710,12450,12450,12450,12450,0
|
|
20240523,180500,6109684710,12450,12450,12450,12450,0
|
|
20240523,180400,6109684710,12450,12450,12450,12450,0
|
|
20240523,180300,6109684710,12450,12450,12450,12450,0
|
|
20240523,180200,6109684710,12450,12450,12450,12450,0
|
|
20240523,180100,6109684710,12450,12450,12450,12450,0
|
|
20240523,180000,6109684710,12450,12450,12450,12450,0
|
|
20240523,175900,6109684710,12450,12450,12450,12450,0
|
|
20240523,175800,6109684710,12450,12450,12450,12450,0
|
|
20240523,175700,6109684710,12450,12450,12450,12450,0
|
|
20240523,175600,6109684710,12450,12450,12450,12450,0
|
|
20240523,175500,6109684710,12450,12450,12450,12450,13991
|
|
20240523,175400,6109684710,12450,12450,12450,12450,0
|
|
20240523,175300,6109684710,12450,12450,12450,12450,0
|
|
20240523,175200,6109684710,12450,12450,12450,12450,0
|
|
20240523,175100,6109684710,12450,12450,12450,12450,0
|
|
20240523,175000,6109684710,12450,12450,12450,12450,0
|
|
20240523,174900,6109684710,12450,12450,12450,12450,0
|
|
20240523,174800,6109684710,12450,12450,12450,12450,0
|
|
20240523,174700,6109684710,12450,12450,12450,12450,0
|
|
20240523,174600,6109684710,12450,12450,12450,12450,0
|
|
20240523,174500,6109684710,12450,12450,12450,12450,0
|
|
20240523,174400,6109684710,12450,12450,12450,12450,0
|
|
20240523,174300,6109684710,12450,12450,12450,12450,0
|
|
20240523,174200,6109684710,12450,12450,12450,12450,0
|
|
20240523,174100,6109684710,12450,12450,12450,12450,0
|
|
20240523,174000,6109684710,12450,12450,12450,12450,0
|
|
20240523,173900,6109684710,12450,12450,12450,12450,0
|
|
20240523,173800,6109684710,12450,12450,12450,12450,0
|
|
20240523,173700,6109684710,12450,12450,12450,12450,0
|
|
20240523,173600,6109684710,12450,12450,12450,12450,0
|
|
20240523,173500,6109684710,12450,12450,12450,12450,0
|
|
20240523,173400,6109684710,12450,12450,12450,12450,0
|
|
20240523,173300,6109684710,12450,12450,12450,12450,0
|
|
20240523,173200,6109684710,12450,12450,12450,12450,0
|
|
20240523,173100,6109684710,12450,12450,12450,12450,0
|
|
20240523,173000,6109684710,12450,12450,12450,12450,0
|
|
20240523,172900,6109684710,12450,12450,12450,12450,0
|
|
20240523,172800,6109684710,12450,12450,12450,12450,0
|
|
20240523,172700,6109684710,12450,12450,12450,12450,0
|
|
20240523,172600,6109684710,12450,12450,12450,12450,0
|
|
20240523,172500,6109684710,12450,12450,12450,12450,13991
|
|
20240523,172400,6109684710,12450,12450,12450,12450,0
|
|
20240523,172300,6109684710,12450,12450,12450,12450,0
|
|
20240523,172200,6109684710,12450,12450,12450,12450,0
|
|
20240523,172100,6109684710,12450,12450,12450,12450,0
|
|
20240523,172000,6109684710,12450,12450,12450,12450,0
|
|
20240523,171900,6109684710,12450,12450,12450,12450,0
|
|
20240523,171800,6109684710,12450,12450,12450,12450,0
|
|
20240523,171700,6109684710,12450,12450,12450,12450,0
|
|
20240523,171600,6109684710,12450,12450,12450,12450,0
|
|
20240523,171500,6109684710,12450,12450,12450,12450,0
|
|
20240523,171400,6109684710,12450,12450,12450,12450,0
|
|
20240523,171300,6109684710,12450,12450,12450,12450,0
|
|
20240523,171200,6109684710,12450,12450,12450,12450,0
|
|
20240523,171100,6109684710,12450,12450,12450,12450,0
|
|
20240523,171000,6109684710,12450,12450,12450,12450,0
|
|
20240523,170900,6109684710,12450,12450,12450,12450,0
|
|
20240523,170800,6109684710,12450,12450,12450,12450,0
|
|
20240523,170700,6109684710,12450,12450,12450,12450,0
|
|
20240523,170600,6109684710,12450,12450,12450,12450,0
|
|
20240523,170500,6109684710,12450,12450,12450,12450,0
|
|
20240523,170400,6109684710,12450,12450,12450,12450,0
|
|
20240523,170300,6109684710,12450,12450,12450,12450,0
|
|
20240523,170200,6109684710,12450,12450,12450,12450,0
|
|
20240523,170100,6109684710,12450,12450,12450,12450,0
|
|
20240523,170000,6109684710,12450,12450,12450,12450,0
|
|
20240523,165900,6109684710,12450,12450,12450,12450,0
|
|
20240523,165800,6109684710,12450,12450,12450,12450,0
|
|
20240523,165700,6109684710,12450,12450,12450,12450,0
|
|
20240523,165600,6109684710,12450,12450,12450,12450,0
|
|
20240523,165500,6109684710,12450,12450,12450,12450,13991
|
|
20240523,165400,6109684710,12450,12450,12450,12450,0
|
|
20240523,165300,6109684710,12450,12450,12450,12450,0
|
|
20240523,165200,6109684710,12450,12450,12450,12450,0
|
|
20240523,165100,6109684710,12450,12450,12450,12450,0
|
|
20240523,165000,6109684710,12450,12450,12450,12450,0
|
|
20240523,164900,6109684710,12450,12450,12450,12450,0
|
|
20240523,164800,6109684710,12450,12450,12450,12450,0
|
|
20240523,164700,6109684710,12450,12450,12450,12450,0
|
|
20240523,164600,6109684710,12450,12450,12450,12450,0
|
|
20240523,164500,6109684710,12450,12450,12450,12450,0
|
|
20240523,164400,6109684710,12450,12450,12450,12450,0
|
|
20240523,164300,6109684710,12450,12450,12450,12450,0
|
|
20240523,164200,6109684710,12450,12450,12450,12450,0
|
|
20240523,164100,6109684710,12450,12450,12450,12450,0
|
|
20240523,164000,6109684710,12450,12450,12450,12450,0
|
|
20240523,163900,6109684710,12450,12450,12450,12450,0
|
|
20240523,163800,6109684710,12450,12450,12450,12450,0
|
|
20240523,163700,6109684710,12450,12450,12450,12450,0
|
|
20240523,163600,6109684710,12450,12450,12450,12450,0
|
|
20240523,163500,6109684710,12450,12450,12450,12450,0
|
|
20240523,163400,6109684710,12450,12450,12450,12450,0
|
|
20240523,163300,6109684710,12450,12450,12450,12450,0
|
|
20240523,163200,6109684710,12450,12450,12450,12450,0
|
|
20240523,163100,6109684710,12450,12450,12450,12450,0
|
|
20240523,163000,6109684710,12450,12450,12450,12450,0
|
|
20240523,162900,6109684710,12450,12450,12450,12450,0
|
|
20240523,162800,6109684710,12450,12450,12450,12450,0
|
|
20240523,162700,6109684710,12450,12450,12450,12450,0
|
|
20240523,162600,6109684710,12450,12450,12450,12450,0
|
|
20240523,162500,6109684710,12450,12450,12450,12450,13991
|
|
20240523,162400,6109684710,12450,12450,12450,12450,0
|
|
20240523,162300,6109684710,12450,12450,12450,12450,0
|
|
20240523,162200,6109684710,12450,12450,12450,12450,0
|
|
20240523,162100,6109684710,12450,12450,12450,12450,0
|
|
20240523,162000,6109684710,12450,12450,12450,12450,0
|
|
20240523,161900,6109684710,12450,12450,12450,12450,0
|
|
20240523,161800,6109684710,12450,12450,12450,12450,0
|
|
20240523,161700,6109684710,12450,12450,12450,12450,0
|
|
20240523,161600,6109684710,12450,12450,12450,12450,0
|
|
20240523,161500,6109684710,12450,12450,12450,12450,0
|
|
20240523,161400,6109684710,12450,12450,12450,12450,0
|
|
20240523,161300,6109684710,12450,12450,12450,12450,0
|
|
20240523,161200,6109684710,12450,12450,12450,12450,0
|
|
20240523,161100,6109684710,12450,12450,12450,12450,0
|
|
20240523,161000,6109684710,12450,12450,12450,12450,0
|
|
20240523,160900,6109684710,12450,12450,12450,12450,0
|
|
20240523,160800,6109684710,12450,12450,12450,12450,0
|
|
20240523,160700,6109684710,12450,12450,12450,12450,0
|
|
20240523,160600,6109684710,12450,12450,12450,12450,0
|
|
20240523,160500,6109684710,12450,12450,12450,12450,0
|
|
20240523,160400,6109684710,12450,12450,12450,12450,0
|
|
20240523,160300,6109684710,12450,12450,12450,12450,0
|
|
20240523,160200,6109684710,12450,12450,12450,12450,0
|
|
20240523,160100,6109684710,12450,12450,12450,12450,0
|
|
20240523,160000,6109684710,12450,12450,12450,12450,0
|
|
20240523,155900,6109684710,12450,12450,12450,12450,0
|
|
20240523,155800,6109684710,12450,12450,12450,12450,0
|
|
20240523,155700,6109684710,12450,12450,12450,12450,0
|
|
20240523,155600,6109684710,12450,12450,12450,12450,0
|
|
20240523,155500,6109684710,12450,12450,12450,12450,13991
|
|
20240523,155400,6109684710,12450,12450,12450,12450,0
|
|
20240523,155300,6109684710,12450,12450,12450,12450,0
|
|
20240523,155200,6109684710,12450,12450,12450,12450,0
|
|
20240523,155100,6109684710,12450,12450,12450,12450,0
|
|
20240523,155000,6109684710,12450,12450,12450,12450,0
|
|
20240523,154900,6109684710,12450,12450,12450,12450,0
|
|
20240523,154800,6109684710,12450,12450,12450,12450,0
|
|
20240523,154700,6109684710,12450,12450,12450,12450,0
|
|
20240523,154600,6109684710,12450,12450,12450,12450,0
|
|
20240523,154500,6109684710,12450,12450,12450,12450,0
|
|
20240523,154400,6109684710,12450,12450,12450,12450,0
|
|
20240523,154300,6109684710,12450,12450,12450,12450,0
|
|
20240523,154200,6109684710,12450,12450,12450,12450,0
|
|
20240523,154100,6109684710,12450,12450,12450,12450,0
|
|
20240523,154000,6109684710,12450,12450,12450,12450,0
|
|
20240523,153900,6109684710,12450,12450,12450,12450,0
|
|
20240523,153800,6109684710,12450,12450,12450,12450,0
|
|
20240523,153700,6109684710,12450,12450,12450,12450,0
|
|
20240523,153600,6109684710,12450,12450,12450,12450,0
|
|
20240523,153500,6109684710,12450,12450,12450,12450,0
|
|
20240523,153400,6109684710,12450,12450,12450,12450,0
|
|
20240523,153300,6109684710,12450,12450,12450,12450,0
|
|
20240523,153200,6109684710,12450,12450,12450,12450,0
|
|
20240523,153100,6109684710,12450,12450,12450,12450,0
|
|
20240523,153000,6109684710,12450,12450,12450,12450,13991
|
|
20240523,152900,5935496760,12480,12480,12480,12480,0
|
|
20240523,152800,5935496760,12480,12480,12480,12480,0
|
|
20240523,152700,5935496760,12480,12480,12480,12480,0
|
|
20240523,152600,5935496760,12480,12480,12480,12480,0
|
|
20240523,152500,5935496760,12480,12480,12480,12480,0
|
|
20240523,152400,5935496760,12480,12480,12480,12480,0
|
|
20240523,152300,5935496760,12480,12480,12480,12480,0
|
|
20240523,152200,5935496760,12480,12480,12480,12480,0
|
|
20240523,152100,5935496760,12480,12480,12480,12480,0
|
|
20240523,152000,5935496760,12480,12480,12480,12480,0
|
|
20240523,151900,5935496760,12480,12410,12490,12390,2358
|
|
20240523,151800,5906107040,12410,12340,12410,12280,5766
|
|
20240523,151700,5834944910,12350,12370,12380,12340,728
|
|
20240523,151600,5825948700,12370,12390,12390,12330,862
|
|
20240523,151500,5815284370,12390,12350,12390,12330,889
|
|
20240523,151400,5804303900,12350,12320,12400,12320,428
|
|
20240523,151300,5799013610,12350,12350,12350,12350,127
|
|
20240523,151200,5797445160,12360,12330,12360,12310,630
|
|
20240523,151100,5789679880,12380,12380,12380,12380,225
|
|
20240523,151000,5786894380,12380,12330,12380,12330,535
|
|
20240523,150900,5780281500,12370,12350,12370,12350,351
|
|
20240523,150800,5775942630,12370,12320,12370,12320,182
|
|
20240523,150700,5773700070,12300,12280,12300,12280,447
|
|
20240523,150600,5768201990,12300,12240,12300,12240,800
|
|
20240523,150500,5758405450,12240,12240,12240,12220,560
|
|
20240523,150400,5751555470,12240,12240,12240,12230,173
|
|
20240523,150300,5749438660,12240,12250,12250,12230,148
|
|
20240523,150200,5747625880,12250,12250,12250,12230,461
|
|
20240523,150100,5741985650,12240,12270,12270,12240,116
|
|
20240523,150000,5740563830,12270,12260,12270,12240,647
|
|
20240523,145900,5732638660,12260,12270,12270,12260,453
|
|
20240523,145800,5727080920,12270,12270,12270,12270,200
|
|
20240523,145700,5724626920,12270,12300,12300,12270,516
|
|
20240523,145600,5718294400,12300,12310,12320,12270,2332
|
|
20240523,145500,5689618140,12320,12310,12320,12310,697
|
|
20240523,145400,5681037670,12310,12340,12350,12300,2187
|
|
20240523,145300,5654101620,12330,12330,12330,12320,1603
|
|
20240523,145200,5634349100,12330,12330,12350,12330,189
|
|
20240523,145100,5632018330,12350,12340,12350,12330,284
|
|
20240523,145000,5628516160,12340,12350,12360,12340,113
|
|
20240523,144900,5627121090,12380,12380,12380,12380,349
|
|
20240523,144800,5622800470,12380,12350,12380,12320,982
|
|
20240523,144700,5610669270,12350,12350,12360,12350,364
|
|
20240523,144600,5606173290,12350,12330,12360,12320,660
|
|
20240523,144500,5598023480,12320,12310,12320,12310,296
|
|
20240523,144400,5594377550,12310,12310,12310,12300,698
|
|
20240523,144300,5585790200,12310,12300,12310,12300,563
|
|
20240523,144200,5578863850,12290,12310,12320,12280,262
|
|
20240523,144100,5575640880,12300,12310,12310,12300,151
|
|
20240523,144000,5573782400,12310,12340,12340,12300,842
|
|
20240523,143900,5563413180,12340,12320,12360,12320,814
|
|
20240523,143800,5553363370,12310,12300,12330,12300,160
|
|
20240523,143700,5551393530,12300,12280,12300,12280,172
|
|
20240523,143600,5549278740,12280,12280,12290,12280,69
|
|
20240523,143500,5548430940,12280,12270,12280,12270,163
|
|
20240523,143400,5546429370,12270,12250,12270,12250,369
|
|
20240523,143300,5541904810,12250,12260,12260,12250,850
|
|
20240523,143200,5531489670,12260,12260,12260,12260,119
|
|
20240523,143100,5530030730,12260,12270,12270,12260,36
|
|
20240523,143000,5529589090,12260,12260,12260,12250,142
|
|
20240523,142900,5527849330,12280,12290,12290,12280,153
|
|
20240523,142800,5525969970,12290,12270,12290,12270,595
|
|
20240523,142700,5518662640,12320,12330,12330,12270,337
|
|
20240523,142600,5514520760,12270,12320,12330,12230,218
|
|
20240523,142500,5511845030,12240,12220,12330,12220,216
|
|
20240523,142400,5509198400,12200,12160,12200,12150,584
|
|
20240523,142300,5502091100,12150,12190,12190,12150,3328
|
|
20240523,142200,5461616480,12180,12190,12200,12180,68
|
|
20240523,142100,5460787360,12180,12200,12200,12180,365
|
|
20240523,142000,5456336060,12190,12200,12200,12190,116
|
|
20240523,141900,5454921100,12200,12180,12200,12180,69
|
|
20240523,141800,5454079750,12180,12190,12200,12180,682
|
|
20240523,141700,5445765470,12190,12190,12200,12190,67
|
|
20240523,141600,5444948290,12190,12210,12210,12190,566
|
|
20240523,141500,5438038080,12210,12210,12210,12200,1226
|
|
20240523,141400,5423072960,12210,12240,12240,12210,321
|
|
20240523,141300,5419148920,12240,12280,12290,12230,2324
|
|
20240523,141200,5390644330,12290,12310,12310,12290,108
|
|
20240523,141100,5389316910,12290,12320,12320,12290,317
|
|
20240523,141000,5385413980,12310,12310,12340,12310,44
|
|
20240523,140900,5384871500,12310,12310,12310,12310,338
|
|
20240523,140800,5380710720,12310,12290,12310,12290,183
|
|
20240523,140700,5378459990,12290,12290,12290,12280,159
|
|
20240523,140600,5376506880,12280,12290,12290,12280,621
|
|
20240523,140500,5368880720,12280,12290,12290,12280,342
|
|
20240523,140400,5364680360,12280,12280,12280,12280,118
|
|
20240523,140300,5363231320,12280,12290,12290,12270,1012
|
|
20240523,140200,5350805890,12310,12350,12350,12310,920
|
|
20240523,140100,5339469170,12350,12330,12360,12330,292
|
|
20240523,140000,5335864630,12330,12300,12340,12290,1265
|
|
20240523,135900,5320293340,12300,12270,12300,12270,520
|
|
20240523,135800,5313899660,12280,12270,12280,12250,241
|
|
20240523,135700,5310942260,12270,12260,12270,12260,637
|
|
20240523,135600,5303132580,12260,12270,12270,12250,1503
|
|
20240523,135500,5284705910,12270,12250,12270,12240,496
|
|
20240523,135400,5278628100,12250,12250,12250,12230,1867
|
|
20240523,135300,5255768830,12250,12220,12270,12220,228
|
|
20240523,135200,5252979310,12220,12190,12220,12190,662
|
|
20240523,135100,5244899120,12190,12180,12190,12180,181
|
|
20240523,135000,5242693360,12180,12180,12190,12180,670
|
|
20240523,134900,5234531060,12180,12140,12190,12140,683
|
|
20240523,134800,5226231800,12150,12140,12150,12120,1927
|
|
20240523,134700,5202860300,12130,12130,12140,12120,1018
|
|
20240523,134600,5190521690,12150,12150,12160,12130,795
|
|
20240523,134500,5180863750,12150,12150,12150,12110,4445
|
|
20240523,134400,5126991850,12130,12220,12220,12130,7176
|
|
20240523,134300,5039617300,12240,12220,12250,12220,135
|
|
20240523,134200,5037965980,12200,12210,12220,12190,1254
|
|
20240523,134100,5022664940,12210,12210,12210,12210,175
|
|
20240523,134000,5020528190,12210,12200,12210,12190,870
|
|
20240523,133900,5009912880,12200,12200,12210,12190,1288
|
|
20240523,133800,4994199360,12200,12180,12200,12180,928
|
|
20240523,133700,4982889460,12210,12140,12210,12120,2197
|
|
20240523,133600,4956190130,12140,12160,12160,12120,1235
|
|
20240523,133500,4941198740,12160,12130,12170,12110,11753
|
|
20240523,133400,4798732310,12140,12220,12220,12140,11761
|
|
20240523,133300,4655581280,12240,12320,12320,12200,15683
|
|
20240523,133200,4463337660,12320,12350,12350,12300,5404
|
|
20240523,133100,4396764350,12350,12340,12350,12330,1514
|
|
20240523,133000,4378091850,12340,12350,12350,12330,830
|
|
20240523,132900,4367853810,12340,12340,12360,12340,785
|
|
20240523,132800,4358165400,12360,12350,12360,12340,1208
|
|
20240523,132700,4343250710,12350,12380,12380,12350,3842
|
|
20240523,132600,4295772780,12380,12400,12400,12370,1142
|
|
20240523,132500,4281617350,12390,12400,12400,12390,360
|
|
20240523,132400,4277153530,12410,12410,12410,12360,4510
|
|
20240523,132300,4221317350,12420,12420,12430,12390,4753
|
|
20240523,132200,4162357400,12430,12460,12460,12420,3481
|
|
20240523,132100,4119089690,12450,12470,12470,12450,3051
|
|
20240523,132000,4081090280,12470,12480,12480,12460,3731
|
|
20240523,131900,4034581650,12490,12510,12520,12490,4521
|
|
20240523,131800,3978068680,12510,12540,12540,12510,10361
|
|
20240523,131700,3848412550,12540,12560,12560,12530,1398
|
|
20240523,131600,3830871110,12560,12580,12580,12560,1197
|
|
20240523,131500,3815817960,12580,12590,12590,12580,700
|
|
20240523,131400,3807010890,12590,12590,12590,12590,397
|
|
20240523,131300,3802012660,12590,12590,12590,12590,147
|
|
20240523,131200,3800161930,12590,12580,12590,12580,279
|
|
20240523,131100,3796650780,12580,12580,12580,12580,60
|
|
20240523,131000,3795895980,12570,12570,12570,12570,0
|
|
20240523,130900,3795895980,12570,12580,12580,12570,20
|
|
20240523,130800,3795644500,12590,12590,12590,12590,71
|
|
20240523,130700,3794750610,12550,12590,12590,12550,340
|
|
20240523,130600,3790483460,12550,12590,12590,12550,74
|
|
20240523,130500,3789552480,12590,12550,12590,12550,65
|
|
20240523,130400,3788736450,12560,12570,12570,12560,70
|
|
20240523,130300,3787857150,12560,12560,12560,12560,288
|
|
20240523,130200,3784239870,12560,12560,12560,12560,3
|
|
20240523,130100,3784202190,12550,12570,12570,12550,197
|
|
20240523,130000,3781728660,12560,12570,12570,12560,559
|
|
20240523,125900,3774704450,12580,12580,12580,12580,0
|
|
20240523,125800,3774704450,12580,12580,12580,12580,37
|
|
20240523,125700,3774238990,12590,12590,12600,12590,119
|
|
20240523,125600,3772740160,12600,12600,12600,12600,490
|
|
20240523,125500,3766566160,12560,12560,12560,12560,87
|
|
20240523,125400,3765473440,12560,12580,12620,12560,188
|
|
20240523,125300,3763108240,12620,12560,12710,12550,2039
|
|
20240523,125200,3737407400,12550,12570,12600,12550,203
|
|
20240523,125100,3734852320,12550,12520,12590,12520,297
|
|
20240523,125000,3731128280,12520,12530,12580,12520,652
|
|
20240523,124900,3722950140,12530,12530,12530,12530,38
|
|
20240523,124800,3722474000,12530,12520,12530,12520,520
|
|
20240523,124700,3715961500,12520,12530,12530,12520,526
|
|
20240523,124600,3709375960,12530,12530,12530,12510,769
|
|
20240523,124500,3699750030,12520,12550,12550,12510,4574
|
|
20240523,124400,3642491760,12540,12560,12560,12540,2621
|
|
20240523,124300,3609596470,12560,12560,12560,12560,350
|
|
20240523,124200,3605200470,12560,12560,12560,12560,3
|
|
20240523,124100,3605162790,12560,12590,12590,12560,1076
|
|
20240523,124000,3591635360,12580,12590,12590,12580,362
|
|
20240523,123900,3587080320,12600,12620,12620,12600,2215
|
|
20240523,123800,3559162570,12620,12620,12620,12620,3
|
|
20240523,123700,3559124710,12620,12620,12620,12620,0
|
|
20240523,123600,3559124710,12620,12640,12640,12620,466
|
|
20240523,123500,3553241570,12640,12670,12670,12640,120
|
|
20240523,123400,3551723820,12670,12670,12670,12670,605
|
|
20240523,123300,3544058470,12670,12670,12670,12670,40
|
|
20240523,123200,3543551670,12670,12660,12670,12630,1550
|
|
20240523,123100,3523925880,12670,12690,12690,12670,466
|
|
20240523,123000,3518016880,12690,12690,12690,12690,153
|
|
20240523,122900,3516075310,12700,12700,12700,12700,150
|
|
20240523,122800,3514170310,12700,12720,12720,12700,248
|
|
20240523,122700,3511018650,12710,12710,12710,12710,25
|
|
20240523,122600,3510700900,12710,12700,12710,12700,8
|
|
20240523,122500,3510599250,12700,12700,12700,12700,178
|
|
20240523,122400,3508338650,12670,12670,12670,12670,0
|
|
20240523,122300,3508338650,12670,12700,12700,12670,248
|
|
20240523,122200,3505193630,12700,12700,12700,12700,25
|
|
20240523,122100,3504876130,12690,12680,12690,12680,142
|
|
20240523,122000,3503075320,12690,12690,12690,12690,98
|
|
20240523,121900,3501831700,12700,12690,12720,12690,240
|
|
20240523,121800,3498782660,12700,12680,12700,12680,122
|
|
20240523,121700,3497233460,12680,12690,12700,12680,427
|
|
20240523,121600,3491811920,12680,12680,12680,12680,4
|
|
20240523,121500,3491761200,12680,12680,12680,12680,98
|
|
20240523,121400,3490518560,12680,12660,12680,12660,396
|
|
20240523,121300,3485497680,12680,12680,12680,12680,45
|
|
20240523,121200,3484927080,12660,12640,12660,12640,615
|
|
20240523,121100,3477143730,12610,12610,12610,12610,0
|
|
20240523,121000,3477143730,12610,12630,12630,12610,269
|
|
20240523,120900,3473747780,12600,12600,12600,12600,0
|
|
20240523,120800,3473747780,12600,12640,12640,12600,1043
|
|
20240523,120700,3460572540,12640,12630,12640,12590,360
|
|
20240523,120600,3456033730,12630,12590,12630,12590,195
|
|
20240523,120500,3453578080,12590,12590,12610,12590,271
|
|
20240523,120400,3450165450,12590,12550,12590,12550,1842
|
|
20240523,120300,3427043270,12570,12580,12580,12570,85
|
|
20240523,120200,3425974810,12580,12530,12580,12530,219
|
|
20240523,120100,3423224740,12590,12630,12630,12530,3414
|
|
20240523,120000,3380401290,12610,12580,12630,12580,115
|
|
20240523,115900,3378949270,12570,12570,12570,12570,59
|
|
20240523,115800,3378207640,12570,12570,12570,12570,961
|
|
20240523,115700,3366127870,12560,12520,12560,12510,290
|
|
20240523,115600,3362490220,12540,12570,12570,12510,3631
|
|
20240523,115500,3317011340,12570,12610,12610,12570,5958
|
|
20240523,115400,3241955770,12620,12630,12630,12620,104
|
|
20240523,115300,3240643280,12640,12630,12680,12630,667
|
|
20240523,115200,3232215010,12630,12590,12630,12590,725
|
|
20240523,115100,3223082130,12580,12590,12590,12580,592
|
|
20240523,115000,3215629670,12580,12580,12580,12570,604
|
|
20240523,114900,3208034310,12580,12580,12580,12570,188
|
|
20240523,114800,3205670850,12570,12580,12580,12570,297
|
|
20240523,114700,3201935620,12570,12610,12610,12570,1107
|
|
20240523,114600,3188019240,12610,12600,12610,12600,44
|
|
20240523,114500,3187464820,12600,12580,12610,12580,21
|
|
20240523,114400,3187200470,12580,12590,12620,12530,300
|
|
20240523,114300,3183432120,12580,12640,12640,12530,6272
|
|
20240523,114200,3104662800,12630,12640,12640,12630,1008
|
|
20240523,114100,3091928680,12640,12640,12640,12640,4
|
|
20240523,114000,3091878120,12610,12650,12690,12610,903
|
|
20240523,113900,3080476130,12690,12670,12690,12610,128
|
|
20240523,113800,3078854870,12670,12670,12670,12670,20
|
|
20240523,113700,3078601470,12700,12680,12700,12660,129
|
|
20240523,113600,3076967710,12590,12680,12680,12590,1117
|
|
20240523,113500,3062882760,12680,12670,12680,12620,1449
|
|
20240523,113400,3044586060,12670,12660,12680,12650,655
|
|
20240523,113300,3036298110,12670,12720,12720,12670,333
|
|
20240523,113200,3032077710,12680,12710,12710,12680,163
|
|
20240523,113100,3030009150,12710,12710,12710,12710,25
|
|
20240523,113000,3029691400,12720,12700,12720,12700,91
|
|
20240523,112900,3028534900,12700,12720,12720,12700,446
|
|
20240523,112800,3022866720,12720,12720,12720,12720,105
|
|
20240523,112700,3021531120,12700,12700,12700,12700,157
|
|
20240523,112600,3019537220,12700,12690,12700,12680,432
|
|
20240523,112500,3014054840,12680,12700,12700,12680,336
|
|
20240523,112400,3009792870,12700,12770,12770,12680,3816
|
|
20240523,112300,2961312440,12780,12760,12780,12760,50
|
|
20240523,112200,2960673560,12780,12780,12790,12760,577
|
|
20240523,112100,2953302490,12780,12780,12780,12770,191
|
|
20240523,112000,2950863220,12780,12780,12780,12760,208
|
|
20240523,111900,2948206660,12780,12780,12780,12740,310
|
|
20240523,111800,2944248860,12790,12780,12790,12750,1375
|
|
20240523,111700,2926691400,12780,12670,12780,12670,1606
|
|
20240523,111600,2906243390,12670,12630,12670,12620,522
|
|
20240523,111500,2899641500,12630,12620,12630,12620,266
|
|
20240523,111400,2896284480,12620,12620,12630,12620,337
|
|
20240523,111300,2892031340,12620,12590,12620,12530,1459
|
|
20240523,111200,2873704810,12590,12620,12630,12580,172
|
|
20240523,111100,2871538670,12620,12620,12620,12510,6128
|
|
20240523,111000,2794704870,12620,12600,12660,12540,6098
|
|
20240523,110900,2718024910,12670,12670,12670,12600,3068
|
|
20240523,110800,2679356430,12670,12650,12680,12610,3102
|
|
20240523,110700,2640181510,12640,12730,12730,12640,3000
|
|
20240523,110600,2602194660,12700,12690,12700,12690,268
|
|
20240523,110500,2598792630,12680,12680,12680,12680,261
|
|
20240523,110400,2595483150,12680,12660,12680,12650,2854
|
|
20240523,110300,2559360310,12670,12670,12670,12670,202
|
|
20240523,110200,2556800970,12670,12680,12690,12660,982
|
|
20240523,110100,2544355810,12690,12690,12690,12680,413
|
|
20240523,110000,2539118710,12690,12690,12690,12690,200
|
|
20240523,105900,2536580710,12690,12740,12740,12680,191
|
|
20240523,105800,2534157260,12700,12700,12700,12680,647
|
|
20240523,105700,2525943680,12700,12700,12700,12700,566
|
|
20240523,105600,2518755480,12700,12710,12710,12700,63
|
|
20240523,105500,2517955210,12710,12700,12710,12680,245
|
|
20240523,105400,2514843660,12700,12700,12700,12700,10
|
|
20240523,105300,2514716660,12700,12700,12700,12690,7
|
|
20240523,105200,2514627770,12700,12700,12700,12700,794
|
|
20240523,105100,2504543970,12690,12700,12700,12690,127
|
|
20240523,105000,2502932080,12690,12720,12720,12690,316
|
|
20240523,104900,2498918480,12720,12750,12750,12720,302
|
|
20240523,104800,2495072420,12760,12780,12780,12760,33
|
|
20240523,104700,2494650980,12790,12780,12790,12780,116
|
|
20240523,104600,2493168450,12780,12700,12780,12700,205
|
|
20240523,104500,2490556450,12700,12740,12740,12700,1216
|
|
20240523,104400,2475109190,12740,12740,12740,12740,330
|
|
20240523,104300,2470904990,12720,12700,12740,12700,3504
|
|
20240523,104200,2426390530,12690,12690,12700,12650,5549
|
|
20240523,104100,2356031930,12700,12680,12700,12660,1817
|
|
20240523,104000,2333003510,12680,12690,12700,12680,1326
|
|
20240523,103900,2316167560,12690,12710,12710,12690,2212
|
|
20240523,103800,2288092950,12700,12710,12710,12700,167
|
|
20240523,103700,2285970730,12700,12740,12740,12700,845
|
|
20240523,103600,2275231630,12750,12730,12810,12730,1883
|
|
20240523,103500,2251199280,12740,12730,12740,12690,2729
|
|
20240523,103400,2216525870,12720,12720,12750,12720,81
|
|
20240523,103300,2215494500,12760,12720,12760,12720,160
|
|
20240523,103200,2213459230,12710,12690,12760,12690,689
|
|
20240523,103100,2204710590,12690,12730,12740,12690,4348
|
|
20240523,103000,2149459240,12730,12750,12760,12730,555
|
|
20240523,102900,2142391770,12760,12770,12790,12760,693
|
|
20240523,102800,2133540610,12770,12830,12830,12770,244
|
|
20240523,102700,2130421170,12810,12830,12830,12810,19
|
|
20240523,102600,2130177750,12830,12780,12830,12780,896
|
|
20240523,102500,2118693620,12780,12800,12800,12740,916
|
|
20240523,102400,2106995810,12800,12780,12800,12780,79
|
|
20240523,102300,2105984910,12840,12850,12850,12800,384
|
|
20240523,102200,2101062630,12850,12820,12850,12810,128
|
|
20240523,102100,2099420650,12830,12830,12830,12830,105
|
|
20240523,102000,2098073500,12830,12830,12830,12830,3
|
|
20240523,101900,2098035010,12800,12800,12800,12800,173
|
|
20240523,101800,2095820610,12800,12720,12800,12710,40
|
|
20240523,101700,2095311320,12720,12760,12790,12720,1408
|
|
20240523,101600,2077377010,12760,12760,12760,12760,43
|
|
20240523,101500,2076828330,12760,12750,12760,12700,2082
|
|
20240523,101400,2050326690,12750,12760,12760,12750,68
|
|
20240523,101300,2049459080,12760,12710,12760,12700,2029
|
|
20240523,101200,2023671290,12720,12710,12730,12700,523
|
|
20240523,101100,2017022600,12710,12710,12730,12710,2010
|
|
20240523,101000,1991475240,12750,12750,12750,12710,1266
|
|
20240523,100900,1975356050,12720,12840,12850,12720,3270
|
|
20240523,100800,1933529670,12850,12870,12880,12840,160
|
|
20240523,100700,1931473240,12820,12850,12880,12820,1557
|
|
20240523,100600,1911497480,12880,12840,12880,12820,1722
|
|
20240523,100500,1889403370,12880,12880,12880,12850,1033
|
|
20240523,100400,1876124390,12910,12890,12910,12890,1200
|
|
20240523,100300,1860637610,12870,12930,12930,12860,3169
|
|
20240523,100200,1819777100,12930,12950,12960,12930,1363
|
|
20240523,100100,1802135440,12950,12940,12950,12940,677
|
|
20240523,100000,1793373040,12910,12930,12940,12910,445
|
|
20240523,095900,1787619530,12940,12940,12940,12940,117
|
|
20240523,095800,1786105550,12940,12930,12940,12900,671
|
|
20240523,095700,1777440780,12940,12920,12950,12920,142
|
|
20240523,095600,1775606030,12920,12900,12930,12900,786
|
|
20240523,095500,1765453670,12920,12890,12920,12890,1324
|
|
20240523,095400,1748373320,12890,12890,12910,12880,886
|
|
20240523,095300,1736952870,12890,12920,12920,12890,523
|
|
20240523,095200,1730206990,12900,12920,12920,12900,1280
|
|
20240523,095100,1713686300,12900,12890,12920,12880,1223
|
|
20240523,095000,1697915460,12900,12910,12910,12890,42
|
|
20240523,094900,1697373530,12920,12920,12920,12890,275
|
|
20240523,094800,1693828420,12920,12880,12930,12880,226
|
|
20240523,094700,1690917070,12880,12900,12930,12880,1274
|
|
20240523,094600,1674498060,12890,12910,12910,12890,270
|
|
20240523,094500,1671015160,12950,12900,12950,12890,965
|
|
20240523,094400,1658568560,12900,12970,12970,12900,1476
|
|
20240523,094300,1639484430,12970,13000,13000,12970,629
|
|
20240523,094200,1631319880,13000,13000,13000,12970,112
|
|
20240523,094100,1629864480,13030,13030,13050,12970,1145
|
|
20240523,094000,1614949000,13030,13030,13030,13030,54
|
|
20240523,093900,1614245380,12970,13000,13020,12970,1395
|
|
20240523,093800,1596137240,13000,12980,13000,12980,118
|
|
20240523,093700,1594603400,12980,12960,13000,12960,169
|
|
20240523,093600,1592411360,12970,13000,13000,12950,1306
|
|
20240523,093500,1575457750,13030,13030,13070,13000,898
|
|
20240523,093400,1563770920,13030,13070,13070,13030,93
|
|
20240523,093300,1562558730,13070,13030,13110,13020,2740
|
|
20240523,093200,1526696440,13010,13000,13010,13000,461
|
|
20240523,093100,1520699750,12980,12980,13000,12980,1494
|
|
20240523,093000,1501305330,12980,13000,13000,12970,953
|
|
20240523,092900,1488935300,12970,12970,12970,12970,201
|
|
20240523,092800,1486328330,12950,12950,12950,12920,1052
|
|
20240523,092700,1472718230,12930,12970,12970,12910,379
|
|
20240523,092600,1467807100,12930,12920,12970,12910,1555
|
|
20240523,092500,1447709720,12910,12950,12970,12910,830
|
|
20240523,092400,1436968320,12950,13020,13020,12950,1432
|
|
20240523,092300,1418373360,13030,13050,13090,13030,640
|
|
20240523,092200,1410023390,13050,13070,13070,13050,538
|
|
20240523,092100,1403000220,13070,13070,13070,13070,164
|
|
20240523,092000,1400856740,13070,13170,13170,13070,1215
|
|
20240523,091900,1384914430,13180,12990,13180,12970,4375
|
|
20240523,091800,1327922800,12990,12950,12990,12930,1290
|
|
20240523,091700,1311192660,12940,12900,12940,12880,2023
|
|
20240523,091600,1285041400,12880,12850,12880,12820,1190
|
|
20240523,091500,1269731220,12840,12860,12900,12820,1299
|
|
20240523,091400,1253030850,12920,12790,12920,12790,1577
|
|
20240523,091300,1232786400,12760,12740,12780,12740,1384
|
|
20240523,091200,1215116570,12740,12800,12840,12730,3474
|
|
20240523,091100,1170741960,12810,12630,12810,12610,6524
|
|
20240523,091000,1088156740,12620,12650,12670,12610,6202
|
|
20240523,090900,1009842650,12660,12720,12750,12650,5214
|
|
20240523,090800,943698650,12700,12750,12780,12690,6014
|
|
20240523,090700,867249370,12710,12940,12960,12710,14975
|
|
20240523,090600,675303850,12940,13100,13140,12940,7295
|
|
20240523,090500,580223580,13100,13280,13280,13080,7216
|
|
20240523,090400,485036220,13280,13350,13390,13280,2867
|
|
20240523,090300,446826340,13340,13390,13450,13330,7047
|
|
20240523,090200,352442280,13380,13320,13460,13280,7646
|
|
20240523,090100,250288630,13360,13220,13440,13220,7999
|
|
20240523,090000,143543300,13220,13040,13220,13030,10921
|