589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184600,8205630760,12320,12320,12320,12320,9548
|
|
20240523,184500,8205630760,12320,12320,12320,12320,0
|
|
20240523,184400,8205630760,12320,12320,12320,12320,0
|
|
20240523,184300,8205630760,12320,12320,12320,12320,0
|
|
20240523,184200,8205630760,12320,12320,12320,12320,0
|
|
20240523,184100,8205630760,12320,12320,12320,12320,0
|
|
20240523,184000,8205630760,12320,12320,12320,12320,0
|
|
20240523,183900,8205630760,12320,12320,12320,12320,0
|
|
20240523,183800,8205630760,12320,12320,12320,12320,0
|
|
20240523,183700,8205630760,12320,12320,12320,12320,0
|
|
20240523,183600,8205630760,12320,12320,12320,12320,0
|
|
20240523,183500,8205630760,12320,12320,12320,12320,0
|
|
20240523,183400,8205630760,12320,12320,12320,12320,0
|
|
20240523,183300,8205630760,12320,12320,12320,12320,0
|
|
20240523,183200,8205630760,12320,12320,12320,12320,0
|
|
20240523,183100,8205630760,12320,12320,12320,12320,0
|
|
20240523,183000,8205630760,12320,12320,12320,12320,0
|
|
20240523,182900,8205630760,12320,12320,12320,12320,0
|
|
20240523,182800,8205630760,12320,12320,12320,12320,0
|
|
20240523,182700,8205630760,12320,12320,12320,12320,0
|
|
20240523,182600,8205630760,12320,12320,12320,12320,0
|
|
20240523,182500,8205630760,12320,12320,12320,12320,0
|
|
20240523,182400,8205630760,12320,12320,12320,12320,0
|
|
20240523,182300,8205630760,12320,12320,12320,12320,0
|
|
20240523,182200,8205630760,12320,12320,12320,12320,0
|
|
20240523,182100,8205630760,12320,12320,12320,12320,0
|
|
20240523,182000,8205630760,12320,12320,12320,12320,0
|
|
20240523,181900,8205630760,12320,12320,12320,12320,0
|
|
20240523,181800,8205630760,12320,12320,12320,12320,0
|
|
20240523,181700,8205630760,12320,12320,12320,12320,0
|
|
20240523,181600,8205630760,12320,12320,12320,12320,9548
|
|
20240523,181500,8205630760,12320,12320,12320,12320,0
|
|
20240523,181400,8205630760,12320,12320,12320,12320,0
|
|
20240523,181300,8205630760,12320,12320,12320,12320,0
|
|
20240523,181200,8205630760,12320,12320,12320,12320,0
|
|
20240523,181100,8205630760,12320,12320,12320,12320,0
|
|
20240523,181000,8205630760,12320,12320,12320,12320,0
|
|
20240523,180900,8205630760,12320,12320,12320,12320,0
|
|
20240523,180800,8205630760,12320,12320,12320,12320,0
|
|
20240523,180700,8205630760,12320,12320,12320,12320,0
|
|
20240523,180600,8205630760,12320,12320,12320,12320,0
|
|
20240523,180500,8205630760,12320,12320,12320,12320,0
|
|
20240523,180400,8205630760,12320,12320,12320,12320,0
|
|
20240523,180300,8205630760,12320,12320,12320,12320,0
|
|
20240523,180200,8205630760,12320,12320,12320,12320,0
|
|
20240523,180100,8205630760,12320,12320,12320,12320,0
|
|
20240523,180000,8205630760,12320,12320,12320,12320,0
|
|
20240523,175900,8205630760,12320,12320,12320,12320,0
|
|
20240523,175800,8205630760,12320,12320,12320,12320,0
|
|
20240523,175700,8205630760,12320,12320,12320,12320,0
|
|
20240523,175600,8205630760,12320,12320,12320,12320,0
|
|
20240523,175500,8205630760,12320,12320,12320,12320,0
|
|
20240523,175400,8205630760,12320,12320,12320,12320,0
|
|
20240523,175300,8205630760,12320,12320,12320,12320,0
|
|
20240523,175200,8205630760,12320,12320,12320,12320,0
|
|
20240523,175100,8205630760,12320,12320,12320,12320,0
|
|
20240523,175000,8205630760,12320,12320,12320,12320,0
|
|
20240523,174900,8205630760,12320,12320,12320,12320,0
|
|
20240523,174800,8205630760,12320,12320,12320,12320,0
|
|
20240523,174700,8205630760,12320,12320,12320,12320,0
|
|
20240523,174600,8205630760,12320,12320,12320,12320,9548
|
|
20240523,174500,8205630760,12320,12320,12320,12320,0
|
|
20240523,174400,8205630760,12320,12320,12320,12320,0
|
|
20240523,174300,8205630760,12320,12320,12320,12320,0
|
|
20240523,174200,8205630760,12320,12320,12320,12320,0
|
|
20240523,174100,8205630760,12320,12320,12320,12320,0
|
|
20240523,174000,8205630760,12320,12320,12320,12320,0
|
|
20240523,173900,8205630760,12320,12320,12320,12320,0
|
|
20240523,173800,8205630760,12320,12320,12320,12320,0
|
|
20240523,173700,8205630760,12320,12320,12320,12320,0
|
|
20240523,173600,8205630760,12320,12320,12320,12320,0
|
|
20240523,173500,8205630760,12320,12320,12320,12320,0
|
|
20240523,173400,8205630760,12320,12320,12320,12320,0
|
|
20240523,173300,8205630760,12320,12320,12320,12320,0
|
|
20240523,173200,8205630760,12320,12320,12320,12320,0
|
|
20240523,173100,8205630760,12320,12320,12320,12320,0
|
|
20240523,173000,8205630760,12320,12320,12320,12320,0
|
|
20240523,172900,8205630760,12320,12320,12320,12320,0
|
|
20240523,172800,8205630760,12320,12320,12320,12320,0
|
|
20240523,172700,8205630760,12320,12320,12320,12320,0
|
|
20240523,172600,8205630760,12320,12320,12320,12320,0
|
|
20240523,172500,8205630760,12320,12320,12320,12320,0
|
|
20240523,172400,8205630760,12320,12320,12320,12320,0
|
|
20240523,172300,8205630760,12320,12320,12320,12320,0
|
|
20240523,172200,8205630760,12320,12320,12320,12320,0
|
|
20240523,172100,8205630760,12320,12320,12320,12320,0
|
|
20240523,172000,8205630760,12320,12320,12320,12320,0
|
|
20240523,171900,8205630760,12320,12320,12320,12320,0
|
|
20240523,171800,8205630760,12320,12320,12320,12320,0
|
|
20240523,171700,8205630760,12320,12320,12320,12320,0
|
|
20240523,171600,8205630760,12320,12320,12320,12320,9548
|
|
20240523,171500,8205630760,12320,12320,12320,12320,0
|
|
20240523,171400,8205630760,12320,12320,12320,12320,0
|
|
20240523,171300,8205630760,12320,12320,12320,12320,0
|
|
20240523,171200,8205630760,12320,12320,12320,12320,0
|
|
20240523,171100,8205630760,12320,12320,12320,12320,0
|
|
20240523,171000,8205630760,12320,12320,12320,12320,0
|
|
20240523,170900,8205630760,12320,12320,12320,12320,0
|
|
20240523,170800,8205630760,12320,12320,12320,12320,0
|
|
20240523,170700,8205630760,12320,12320,12320,12320,0
|
|
20240523,170600,8205630760,12320,12320,12320,12320,0
|
|
20240523,170500,8205630760,12320,12320,12320,12320,0
|
|
20240523,170400,8205630760,12320,12320,12320,12320,0
|
|
20240523,170300,8205630760,12320,12320,12320,12320,0
|
|
20240523,170200,8205630760,12320,12320,12320,12320,0
|
|
20240523,170100,8205630760,12320,12320,12320,12320,0
|
|
20240523,170000,8205630760,12320,12320,12320,12320,0
|
|
20240523,165900,8205630760,12320,12320,12320,12320,0
|
|
20240523,165800,8205630760,12320,12320,12320,12320,0
|
|
20240523,165700,8205630760,12320,12320,12320,12320,0
|
|
20240523,165600,8205630760,12320,12320,12320,12320,0
|
|
20240523,165500,8205630760,12320,12320,12320,12320,0
|
|
20240523,165400,8205630760,12320,12320,12320,12320,0
|
|
20240523,165300,8205630760,12320,12320,12320,12320,0
|
|
20240523,165200,8205630760,12320,12320,12320,12320,0
|
|
20240523,165100,8205630760,12320,12320,12320,12320,0
|
|
20240523,165000,8205630760,12320,12320,12320,12320,0
|
|
20240523,164900,8205630760,12320,12320,12320,12320,0
|
|
20240523,164800,8205630760,12320,12320,12320,12320,0
|
|
20240523,164700,8205630760,12320,12320,12320,12320,0
|
|
20240523,164600,8205630760,12320,12320,12320,12320,9548
|
|
20240523,164500,8205630760,12320,12320,12320,12320,0
|
|
20240523,164400,8205630760,12320,12320,12320,12320,0
|
|
20240523,164300,8205630760,12320,12320,12320,12320,0
|
|
20240523,164200,8205630760,12320,12320,12320,12320,0
|
|
20240523,164100,8205630760,12320,12320,12320,12320,0
|
|
20240523,164000,8205630760,12320,12320,12320,12320,0
|
|
20240523,163900,8205630760,12320,12320,12320,12320,0
|
|
20240523,163800,8205630760,12320,12320,12320,12320,0
|
|
20240523,163700,8205630760,12320,12320,12320,12320,0
|
|
20240523,163600,8205630760,12320,12320,12320,12320,0
|
|
20240523,163500,8205630760,12320,12320,12320,12320,0
|
|
20240523,163400,8205630760,12320,12320,12320,12320,0
|
|
20240523,163300,8205630760,12320,12320,12320,12320,0
|
|
20240523,163200,8205630760,12320,12320,12320,12320,0
|
|
20240523,163100,8205630760,12320,12320,12320,12320,0
|
|
20240523,163000,8205630760,12320,12320,12320,12320,0
|
|
20240523,162900,8205630760,12320,12320,12320,12320,0
|
|
20240523,162800,8205630760,12320,12320,12320,12320,0
|
|
20240523,162700,8205630760,12320,12320,12320,12320,0
|
|
20240523,162600,8205630760,12320,12320,12320,12320,0
|
|
20240523,162500,8205630760,12320,12320,12320,12320,0
|
|
20240523,162400,8205630760,12320,12320,12320,12320,0
|
|
20240523,162300,8205630760,12320,12320,12320,12320,0
|
|
20240523,162200,8205630760,12320,12320,12320,12320,0
|
|
20240523,162100,8205630760,12320,12320,12320,12320,0
|
|
20240523,162000,8205630760,12320,12320,12320,12320,0
|
|
20240523,161900,8205630760,12320,12320,12320,12320,0
|
|
20240523,161800,8205630760,12320,12320,12320,12320,0
|
|
20240523,161700,8205630760,12320,12320,12320,12320,0
|
|
20240523,161600,8205630760,12320,12320,12320,12320,9548
|
|
20240523,161500,8205630760,12320,12320,12320,12320,0
|
|
20240523,161400,8205630760,12320,12320,12320,12320,0
|
|
20240523,161300,8205630760,12320,12320,12320,12320,0
|
|
20240523,161200,8205630760,12320,12320,12320,12320,0
|
|
20240523,161100,8205630760,12320,12320,12320,12320,0
|
|
20240523,161000,8205630760,12320,12320,12320,12320,0
|
|
20240523,160900,8205630760,12320,12320,12320,12320,0
|
|
20240523,160800,8205630760,12320,12320,12320,12320,0
|
|
20240523,160700,8205630760,12320,12320,12320,12320,0
|
|
20240523,160600,8205630760,12320,12320,12320,12320,0
|
|
20240523,160500,8205630760,12320,12320,12320,12320,0
|
|
20240523,160400,8205630760,12320,12320,12320,12320,0
|
|
20240523,160300,8205630760,12320,12320,12320,12320,0
|
|
20240523,160200,8205630760,12320,12320,12320,12320,0
|
|
20240523,160100,8205630760,12320,12320,12320,12320,0
|
|
20240523,160000,8205630760,12320,12320,12320,12320,0
|
|
20240523,155900,8205630760,12320,12320,12320,12320,0
|
|
20240523,155800,8205630760,12320,12320,12320,12320,0
|
|
20240523,155700,8205630760,12320,12320,12320,12320,0
|
|
20240523,155600,8205630760,12320,12320,12320,12320,0
|
|
20240523,155500,8205630760,12320,12320,12320,12320,0
|
|
20240523,155400,8205630760,12320,12320,12320,12320,0
|
|
20240523,155300,8205630760,12320,12320,12320,12320,0
|
|
20240523,155200,8205630760,12320,12320,12320,12320,0
|
|
20240523,155100,8205630760,12320,12320,12320,12320,0
|
|
20240523,155000,8205630760,12320,12320,12320,12320,0
|
|
20240523,154900,8205630760,12320,12320,12320,12320,0
|
|
20240523,154800,8205630760,12320,12320,12320,12320,0
|
|
20240523,154700,8205630760,12320,12320,12320,12320,0
|
|
20240523,154600,8205630760,12320,12320,12320,12320,9548
|
|
20240523,154500,8205630760,12320,12320,12320,12320,0
|
|
20240523,154400,8205630760,12320,12320,12320,12320,0
|
|
20240523,154300,8205630760,12320,12320,12320,12320,0
|
|
20240523,154200,8205630760,12320,12320,12320,12320,0
|
|
20240523,154100,8205630760,12320,12320,12320,12320,0
|
|
20240523,154000,8205630760,12320,12320,12320,12320,0
|
|
20240523,153900,8205630760,12320,12320,12320,12320,0
|
|
20240523,153800,8205630760,12320,12320,12320,12320,0
|
|
20240523,153700,8205630760,12320,12320,12320,12320,0
|
|
20240523,153600,8205630760,12320,12320,12320,12320,0
|
|
20240523,153500,8205630760,12320,12320,12320,12320,0
|
|
20240523,153400,8205630760,12320,12320,12320,12320,0
|
|
20240523,153300,8205630760,12320,12320,12320,12320,0
|
|
20240523,153200,8205630760,12320,12320,12320,12320,0
|
|
20240523,153100,8205630760,12320,12320,12320,12320,0
|
|
20240523,153000,8205630760,12320,12320,12320,12320,9548
|
|
20240523,152900,8087999400,12340,12340,12340,12340,0
|
|
20240523,152800,8087999400,12340,12340,12340,12340,0
|
|
20240523,152700,8087999400,12340,12340,12340,12340,0
|
|
20240523,152600,8087999400,12340,12340,12340,12340,0
|
|
20240523,152500,8087999400,12340,12340,12340,12340,0
|
|
20240523,152400,8087999400,12340,12340,12340,12340,0
|
|
20240523,152300,8087999400,12340,12340,12340,12340,0
|
|
20240523,152200,8087999400,12340,12340,12340,12340,0
|
|
20240523,152100,8087999400,12340,12340,12340,12340,0
|
|
20240523,152000,8087999400,12340,12340,12340,12340,0
|
|
20240523,151900,8087999400,12340,12340,12350,12320,1490
|
|
20240523,151800,8069633070,12350,12340,12350,12330,746
|
|
20240523,151700,8060425060,12340,12340,12350,12330,2588
|
|
20240523,151600,8028490370,12340,12340,12350,12340,191
|
|
20240523,151500,8026133420,12340,12340,12350,12340,657
|
|
20240523,151400,8018025740,12340,12340,12350,12340,256
|
|
20240523,151300,8014866400,12350,12360,12360,12350,4262
|
|
20240523,151200,7962225300,12360,12350,12360,12350,1369
|
|
20240523,151100,7945308870,12350,12360,12360,12350,649
|
|
20240523,151000,7937288610,12360,12340,12360,12340,1704
|
|
20240523,150900,7916241980,12340,12330,12340,12330,497
|
|
20240523,150800,7910110380,12340,12330,12340,12330,1663
|
|
20240523,150700,7889599660,12320,12330,12330,12320,89
|
|
20240523,150600,7888502410,12330,12320,12330,12320,22
|
|
20240523,150500,7888231350,12320,12320,12330,12320,43
|
|
20240523,150400,7887701570,12320,12320,12330,12320,62
|
|
20240523,150300,7886937610,12320,12320,12330,12320,63
|
|
20240523,150200,7886161420,12330,12330,12330,12320,102
|
|
20240523,150100,7884903860,12330,12330,12330,12330,196
|
|
20240523,150000,7882487180,12330,12330,12330,12320,144
|
|
20240523,145900,7880712670,12320,12320,12320,12320,120
|
|
20240523,145800,7879234270,12330,12320,12330,12320,227
|
|
20240523,145700,7876435610,12320,12320,12330,12320,381
|
|
20240523,145600,7871741680,12320,12320,12320,12320,187
|
|
20240523,145500,7869437840,12320,12320,12320,12320,63
|
|
20240523,145400,7868661680,12330,12320,12330,12310,642
|
|
20240523,145300,7860752580,12320,12320,12320,12310,430
|
|
20240523,145200,7855457140,12320,12320,12320,12310,373
|
|
20240523,145100,7850862370,12320,12320,12320,12320,501
|
|
20240523,145000,7844690050,12320,12310,12320,12310,243
|
|
20240523,144900,7841698540,12310,12320,12320,12300,414
|
|
20240523,144800,7836602040,12320,12310,12320,12310,87
|
|
20240523,144700,7835531010,12300,12300,12300,12300,332
|
|
20240523,144600,7831447410,12300,12320,12320,12300,2600
|
|
20240523,144500,7799459660,12330,12330,12330,12330,488
|
|
20240523,144400,7793442620,12340,12340,12340,12340,15
|
|
20240523,144300,7793257520,12330,12340,12340,12330,177
|
|
20240523,144200,7791074230,12330,12330,12330,12330,111
|
|
20240523,144100,7789705600,12330,12330,12330,12330,14
|
|
20240523,144000,7789532980,12320,12310,12320,12310,748
|
|
20240523,143900,7780318780,12310,12300,12310,12300,109
|
|
20240523,143800,7778978040,12290,12300,12300,12290,309
|
|
20240523,143700,7775180310,12300,12300,12300,12300,36
|
|
20240523,143600,7774737510,12290,12290,12300,12290,1649
|
|
20240523,143500,7754471290,12300,12300,12300,12300,253
|
|
20240523,143400,7751359390,12300,12300,12300,12300,693
|
|
20240523,143300,7742835490,12300,12310,12310,12300,1601
|
|
20240523,143200,7723142180,12310,12310,12310,12310,70
|
|
20240523,143100,7722280480,12300,12300,12300,12300,639
|
|
20240523,143000,7714420780,12300,12310,12310,12300,11
|
|
20240523,142900,7714285470,12300,12310,12310,12300,244
|
|
20240523,142800,7711284180,12310,12310,12310,12310,326
|
|
20240523,142700,7707271120,12310,12310,12310,12310,31
|
|
20240523,142600,7706889510,12310,12310,12310,12310,1264
|
|
20240523,142500,7691329670,12320,12310,12320,12310,215
|
|
20240523,142400,7688682940,12310,12310,12310,12310,0
|
|
20240523,142300,7688682940,12310,12310,12310,12310,300
|
|
20240523,142200,7684989940,12310,12310,12310,12310,0
|
|
20240523,142100,7684989940,12310,12310,12310,12310,136
|
|
20240523,142000,7683315780,12320,12320,12320,12320,335
|
|
20240523,141900,7679188580,12320,12320,12320,12320,27
|
|
20240523,141800,7678855940,12320,12320,12320,12320,0
|
|
20240523,141700,7678855940,12320,12320,12320,12320,845
|
|
20240523,141600,7668445540,12320,12310,12320,12310,102
|
|
20240523,141500,7667189900,12320,12310,12320,12310,24
|
|
20240523,141400,7666894360,12310,12310,12310,12310,1385
|
|
20240523,141300,7649845010,12310,12300,12310,12290,1165
|
|
20240523,141200,7635518860,12290,12300,12300,12290,5387
|
|
20240523,141100,7569263270,12300,12300,12310,12300,1162
|
|
20240523,141000,7554970570,12310,12310,12320,12310,1390
|
|
20240523,140900,7537859660,12310,12320,12320,12310,4
|
|
20240523,140800,7537810410,12320,12320,12320,12320,77
|
|
20240523,140700,7536861770,12320,12320,12320,12320,236
|
|
20240523,140600,7533954250,12320,12320,12320,12320,101
|
|
20240523,140500,7532709930,12310,12310,12310,12310,0
|
|
20240523,140400,7532709930,12310,12310,12320,12310,567
|
|
20240523,140300,7525728510,12310,12330,12330,12310,6429
|
|
20240523,140200,7446551390,12330,12320,12330,12320,605
|
|
20240523,140100,7439093440,12330,12330,12330,12330,170
|
|
20240523,140000,7436997340,12330,12330,12330,12330,20
|
|
20240523,135900,7436750740,12330,12340,12340,12330,584
|
|
20240523,135800,7429547180,12340,12340,12340,12340,3
|
|
20240523,135700,7429510160,12350,12350,12350,12350,104
|
|
20240523,135600,7428225760,12350,12360,12360,12350,87
|
|
20240523,135500,7427150670,12360,12350,12360,12350,5
|
|
20240523,135400,7427088880,12360,12370,12370,12360,7
|
|
20240523,135300,7427002340,12360,12360,12360,12360,5
|
|
20240523,135200,7426940540,12360,12360,12370,12310,6842
|
|
20240523,135100,7342613350,12370,12360,12370,12360,1357
|
|
20240523,135000,7325840810,12360,12350,12360,12350,42
|
|
20240523,134900,7325321700,12350,12350,12350,12350,2542
|
|
20240523,134800,7293928000,12350,12340,12350,12340,85
|
|
20240523,134700,7292879090,12340,12350,12350,12340,8
|
|
20240523,134600,7292780300,12350,12340,12350,12330,1504
|
|
20240523,134500,7274223330,12340,12340,12340,12340,5
|
|
20240523,134400,7274161630,12340,12330,12340,12330,82
|
|
20240523,134300,7273150550,12330,12330,12330,12320,47
|
|
20240523,134200,7272571140,12320,12330,12330,12320,1107
|
|
20240523,134100,7258921930,12330,12330,12330,12330,68
|
|
20240523,134000,7258083490,12330,12330,12330,12330,110
|
|
20240523,133900,7256727190,12330,12340,12340,12330,698
|
|
20240523,133800,7248115850,12340,12330,12340,12330,510
|
|
20240523,133700,7241822480,12330,12340,12340,12330,221
|
|
20240523,133600,7239095550,12340,12330,12340,12330,221
|
|
20240523,133500,7236370610,12330,12330,12340,12330,41
|
|
20240523,133400,7235865070,12330,12340,12340,12330,40
|
|
20240523,133300,7235371770,12330,12330,12340,12330,245
|
|
20240523,133200,7232350870,12330,12320,12330,12320,2045
|
|
20240523,133100,7207136250,12330,12330,12330,12330,1091
|
|
20240523,133000,7193684220,12330,12320,12330,12320,234
|
|
20240523,132900,7190801240,12330,12320,12330,12320,405
|
|
20240523,132800,7185810560,12320,12330,12330,12320,662
|
|
20240523,132700,7177652670,12330,12340,12340,12320,500
|
|
20240523,132600,7171487380,12340,12330,12340,12330,1901
|
|
20240523,132500,7148047050,12330,12330,12330,12330,384
|
|
20240523,132400,7143312330,12330,12340,12340,12330,166
|
|
20240523,132300,7141264950,12340,12340,12340,12340,692
|
|
20240523,132200,7132725670,12340,12350,12350,12340,532
|
|
20240523,132100,7126160490,12350,12350,12350,12340,261
|
|
20240523,132000,7122937660,12350,12350,12350,12340,135
|
|
20240523,131900,7121270610,12350,12340,12350,12340,720
|
|
20240523,131800,7112383410,12350,12340,12350,12340,1051
|
|
20240523,131700,7099404060,12350,12350,12350,12350,30
|
|
20240523,131600,7099033560,12350,12350,12350,12350,697
|
|
20240523,131500,7090425610,12350,12350,12350,12350,1232
|
|
20240523,131400,7075210410,12350,12350,12350,12350,2
|
|
20240523,131300,7075185710,12350,12350,12350,12350,11
|
|
20240523,131200,7075049860,12350,12350,12350,12350,282
|
|
20240523,131100,7071567160,12350,12360,12360,12350,610
|
|
20240523,131000,7064033560,12360,12360,12360,12360,161
|
|
20240523,130900,7062043600,12360,12360,12360,12360,170
|
|
20240523,130800,7059942400,12360,12350,12360,12350,221
|
|
20240523,130700,7057211440,12360,12360,12360,12360,10
|
|
20240523,130600,7057087840,12360,12360,12360,12360,26
|
|
20240523,130500,7056766480,12360,12360,12360,12350,583
|
|
20240523,130400,7049564620,12350,12360,12360,12350,483
|
|
20240523,130300,7043596270,12350,12350,12350,12350,16
|
|
20240523,130200,7043398670,12350,12350,12350,12350,1350
|
|
20240523,130100,7026726170,12350,12350,12350,12350,846
|
|
20240523,130000,7016278070,12360,12360,12360,12360,215
|
|
20240523,125900,7013620670,12350,12350,12350,12350,50
|
|
20240523,125800,7013003170,12360,12360,12360,12360,14
|
|
20240523,125700,7012830130,12360,12360,12360,12360,5
|
|
20240523,125600,7012768330,12360,12360,12360,12360,21
|
|
20240523,125500,7012508770,12360,12350,12360,12350,431
|
|
20240523,125400,7007181620,12350,12350,12350,12350,14
|
|
20240523,125300,7007008720,12350,12350,12350,12350,1228
|
|
20240523,125200,6991842920,12340,12340,12340,12340,938
|
|
20240523,125100,6980268000,12340,12350,12350,12330,572
|
|
20240523,125000,6973209430,12340,12350,12350,12340,212
|
|
20240523,124900,6970593330,12340,12340,12340,12340,465
|
|
20240523,124800,6964855230,12340,12350,12350,12340,918
|
|
20240523,124700,6953518600,12360,12360,12360,12360,21
|
|
20240523,124600,6953259040,12360,12350,12360,12350,1005
|
|
20240523,124500,6940847240,12350,12350,12360,12350,742
|
|
20240523,124400,6931683440,12350,12360,12360,12350,8
|
|
20240523,124300,6931584590,12350,12350,12360,12350,820
|
|
20240523,124200,6921457490,12360,12360,12360,12360,1000
|
|
20240523,124100,6909097490,12350,12370,12370,12350,788
|
|
20240523,124000,6899360880,12370,12360,12370,12350,773
|
|
20240523,123900,6889813870,12360,12360,12360,12360,60
|
|
20240523,123800,6889072270,12360,12360,12360,12360,1780
|
|
20240523,123700,6867071470,12360,12360,12370,12360,2171
|
|
20240523,123600,6840237890,12360,12360,12360,12350,4619
|
|
20240523,123500,6783157760,12370,12380,12380,12370,1285
|
|
20240523,123400,6767261900,12380,12380,12380,12380,10
|
|
20240523,123300,6767138100,12380,12380,12380,12380,99
|
|
20240523,123200,6765912480,12380,12370,12380,12370,252
|
|
20240523,123100,6762794950,12380,12380,12380,12380,36
|
|
20240523,123000,6762349270,12380,12380,12380,12380,170
|
|
20240523,122900,6760244670,12370,12380,12380,12370,1015
|
|
20240523,122800,6747688980,12380,12390,12390,12380,191
|
|
20240523,122700,6745324390,12390,12390,12390,12390,1
|
|
20240523,122600,6745312000,12380,12390,12390,12380,125
|
|
20240523,122500,6743764490,12390,12380,12390,12380,105
|
|
20240523,122400,6742463850,12380,12390,12390,12380,48
|
|
20240523,122300,6741869600,12390,12380,12390,12370,1680
|
|
20240523,122200,6721072600,12380,12380,12390,12380,275
|
|
20240523,122100,6717666100,12380,12390,12390,12380,165
|
|
20240523,122000,6715623390,12390,12390,12390,12390,30
|
|
20240523,121900,6715251690,12390,12390,12390,12390,259
|
|
20240523,121800,6712042680,12400,12400,12400,12400,8
|
|
20240523,121700,6711943480,12400,12390,12400,12390,351
|
|
20240523,121600,6707594500,12390,12400,12400,12390,200
|
|
20240523,121500,6705115500,12400,12400,12400,12400,1
|
|
20240523,121400,6705103100,12390,12390,12390,12390,100
|
|
20240523,121300,6703864100,12380,12400,12400,12380,842
|
|
20240523,121200,6693436980,12400,12400,12400,12400,1
|
|
20240523,121100,6693424580,12380,12390,12390,12380,800
|
|
20240523,121000,6683513640,12400,12390,12400,12390,55
|
|
20240523,120900,6682832160,12390,12390,12390,12390,12
|
|
20240523,120800,6682683480,12400,12400,12400,12400,415
|
|
20240523,120700,6677537480,12400,12400,12400,12400,10
|
|
20240523,120600,6677413480,12390,12390,12390,12390,3
|
|
20240523,120500,6677376310,12390,12380,12390,12380,4
|
|
20240523,120400,6677326780,12380,12380,12380,12380,100
|
|
20240523,120300,6676088780,12380,12390,12390,12380,132
|
|
20240523,120200,6674453740,12390,12390,12400,12390,100
|
|
20240523,120100,6673214730,12390,12400,12400,12390,547
|
|
20240523,120000,6666436480,12400,12400,12400,12400,0
|
|
20240523,115900,6666436480,12400,12400,12400,12400,21
|
|
20240523,115800,6666176080,12390,12400,12400,12390,429
|
|
20240523,115700,6660860730,12400,12400,12400,12390,144
|
|
20240523,115600,6659076170,12400,12410,12410,12400,21
|
|
20240523,115500,6658815570,12390,12390,12390,12390,2
|
|
20240523,115400,6658790790,12390,12390,12390,12390,27
|
|
20240523,115300,6658456260,12390,12400,12400,12390,135
|
|
20240523,115200,6656783060,12400,12400,12400,12400,836
|
|
20240523,115100,6646416660,12400,12400,12400,12400,1904
|
|
20240523,115000,6622807060,12410,12410,12410,12410,210
|
|
20240523,114900,6620200960,12420,12430,12430,12420,407
|
|
20240523,114800,6615144000,12420,12430,12430,12420,33
|
|
20240523,114700,6614734040,12430,12410,12430,12410,51
|
|
20240523,114600,6614101110,12410,12420,12420,12410,934
|
|
20240523,114500,6602508170,12410,12420,12420,12410,1747
|
|
20240523,114400,6580812840,12430,12420,12430,12420,21
|
|
20240523,114300,6580551820,12420,12430,12430,12420,98
|
|
20240523,114200,6579333700,12430,12430,12440,12430,592
|
|
20240523,114100,6571975040,12430,12430,12430,12430,2
|
|
20240523,114000,6571950180,12430,12430,12430,12420,241
|
|
20240523,113900,6568955600,12430,12420,12430,12420,594
|
|
20240523,113800,6561576620,12410,12410,12410,12410,190
|
|
20240523,113700,6559218720,12410,12410,12410,12410,3
|
|
20240523,113600,6559181490,12410,12410,12410,12410,40
|
|
20240523,113500,6558685090,12400,12410,12410,12400,83
|
|
20240523,113400,6557655160,12420,12420,12420,12400,832
|
|
20240523,113300,6547329380,12430,12420,12430,12400,2095
|
|
20240523,113200,6521310490,12420,12420,12420,12420,71
|
|
20240523,113100,6520428670,12410,12410,12410,12410,0
|
|
20240523,113000,6520428670,12410,12420,12420,12410,253
|
|
20240523,112900,6517287940,12410,12410,12410,12410,289
|
|
20240523,112800,6513701450,12410,12410,12410,12410,375
|
|
20240523,112700,6509047700,12410,12410,12410,12410,276
|
|
20240523,112600,6505622540,12410,12390,12410,12390,138
|
|
20240523,112500,6503911470,12390,12390,12390,12390,2
|
|
20240523,112400,6503886690,12400,12380,12400,12380,1037
|
|
20240523,112300,6491028630,12390,12410,12410,12390,118
|
|
20240523,112200,6489565610,12410,12400,12410,12400,370
|
|
20240523,112100,6484974410,12410,12400,12410,12400,142
|
|
20240523,112000,6483213340,12390,12390,12390,12390,160
|
|
20240523,111900,6481230940,12390,12380,12390,12380,655
|
|
20240523,111800,6473116940,12380,12380,12380,12380,35
|
|
20240523,111700,6472683640,12380,12370,12380,12370,271
|
|
20240523,111600,6469330860,12370,12370,12370,12370,176
|
|
20240523,111500,6467153740,12370,12380,12390,12370,2180
|
|
20240523,111400,6440176450,12380,12390,12400,12380,807
|
|
20240523,111300,6430183820,12400,12400,12400,12390,152
|
|
20240523,111200,6428299040,12400,12400,12400,12390,115
|
|
20240523,111100,6426873050,12380,12400,12400,12380,942
|
|
20240523,111000,6415197450,12410,12410,12410,12410,77
|
|
20240523,110900,6414241880,12410,12410,12410,12410,175
|
|
20240523,110800,6412070130,12410,12410,12410,12410,11
|
|
20240523,110700,6411933620,12410,12410,12410,12410,1
|
|
20240523,110600,6411921210,12410,12410,12410,12410,0
|
|
20240523,110500,6411921210,12410,12410,12410,12410,3
|
|
20240523,110400,6411883980,12400,12410,12410,12400,574
|
|
20240523,110300,6404765930,12420,12420,12420,12420,0
|
|
20240523,110200,6404765930,12420,12420,12420,12420,1
|
|
20240523,110100,6404753510,12400,12420,12420,12400,137
|
|
20240523,110000,6403054690,12420,12400,12420,12400,8
|
|
20240523,105900,6402955430,12380,12400,12400,12380,50
|
|
20240523,105800,6402335730,12400,12400,12400,12400,0
|
|
20240523,105700,6402335730,12400,12390,12400,12380,711
|
|
20240523,105600,6393529500,12390,12390,12420,12390,691
|
|
20240523,105500,6384967980,12390,12400,12400,12390,2216
|
|
20240523,105400,6357498670,12410,12410,12410,12410,478
|
|
20240523,105300,6351566690,12420,12410,12420,12410,172
|
|
20240523,105200,6349430480,12420,12420,12420,12420,51
|
|
20240523,105100,6348797060,12410,12420,12420,12410,410
|
|
20240523,105000,6343708860,12420,12420,12420,12420,2
|
|
20240523,104900,6343684020,12420,12430,12430,12420,239
|
|
20240523,104800,6340715140,12420,12420,12430,12420,1078
|
|
20240523,104700,6327315870,12430,12420,12430,12420,101
|
|
20240523,104600,6326061440,12420,12420,12430,12410,88
|
|
20240523,104500,6324969050,12420,12410,12420,12410,497
|
|
20240523,104400,6318797010,12420,12420,12420,12410,10
|
|
20240523,104300,6318672890,12420,12400,12420,12400,152
|
|
20240523,104200,6316787690,12390,12390,12390,12390,0
|
|
20240523,104100,6316787690,12390,12400,12420,12390,315
|
|
20240523,104000,6312882030,12400,12420,12420,12400,6
|
|
20240523,103900,6312807610,12430,12430,12430,12390,76
|
|
20240523,103800,6311865770,12420,12420,12420,12420,15
|
|
20240523,103700,6311679470,12420,12410,12420,12390,1170
|
|
20240523,103600,6297167590,12410,12410,12410,12410,57
|
|
20240523,103500,6296460220,12410,12420,12420,12410,165
|
|
20240523,103400,6294412560,12410,12390,12410,12380,1882
|
|
20240523,103300,6271073950,12390,12380,12390,12380,612
|
|
20240523,103200,6263497290,12380,12390,12390,12380,1602
|
|
20240523,103100,6243663170,12380,12400,12400,12380,1640
|
|
20240523,103000,6223345420,12400,12400,12400,12400,556
|
|
20240523,102900,6216451020,12400,12400,12410,12400,807
|
|
20240523,102800,6206444160,12410,12430,12430,12410,1889
|
|
20240523,102700,6182984360,12430,12430,12430,12420,1241
|
|
20240523,102600,6167560990,12420,12420,12420,12420,195
|
|
20240523,102500,6165139090,12410,12410,12410,12400,447
|
|
20240523,102400,6159594860,12410,12420,12420,12400,29
|
|
20240523,102300,6159234950,12400,12430,12430,12400,2154
|
|
20240523,102200,6132495470,12430,12440,12440,12430,134
|
|
20240523,102100,6130828860,12420,12400,12440,12400,576
|
|
20240523,102000,6123681080,12400,12390,12400,12390,1252
|
|
20240523,101900,6108156780,12400,12390,12400,12380,3527
|
|
20240523,101800,6064472920,12390,12400,12400,12390,1881
|
|
20240523,101700,6041154160,12400,12400,12400,12400,71
|
|
20240523,101600,6040273760,12400,12410,12420,12400,2802
|
|
20240523,101500,6005506740,12410,12430,12440,12410,1907
|
|
20240523,101400,5981814980,12430,12430,12430,12420,55
|
|
20240523,101300,5981131730,12430,12440,12440,12400,2475
|
|
20240523,101200,5950428490,12440,12440,12440,12390,687
|
|
20240523,101100,5941911210,12440,12420,12440,12380,6757
|
|
20240523,101000,5858119940,12420,12460,12460,12420,2251
|
|
20240523,100900,5830148970,12460,12440,12460,12430,167
|
|
20240523,100800,5828072820,12430,12470,12470,12430,6736
|
|
20240523,100700,5744328750,12440,12440,12470,12440,869
|
|
20240523,100600,5733512490,12440,12460,12460,12440,4437
|
|
20240523,100500,5678272820,12460,12460,12460,12450,312
|
|
20240523,100400,5674385380,12460,12470,12470,12450,1254
|
|
20240523,100300,5658756920,12470,12460,12470,12450,1966
|
|
20240523,100200,5634263640,12460,12480,12480,12460,1463
|
|
20240523,100100,5616026770,12480,12480,12500,12470,1218
|
|
20240523,100000,5600830130,12510,12480,12510,12480,960
|
|
20240523,095900,5588844410,12480,12480,12480,12480,149
|
|
20240523,095800,5586984890,12470,12500,12500,12470,1012
|
|
20240523,095700,5574347010,12490,12490,12500,12490,480
|
|
20240523,095600,5568350630,12490,12470,12490,12470,1014
|
|
20240523,095500,5555704610,12470,12460,12470,12460,115
|
|
20240523,095400,5554271670,12460,12460,12470,12450,367
|
|
20240523,095300,5549701540,12450,12460,12460,12450,2282
|
|
20240523,095200,5521272760,12450,12460,12470,12450,1885
|
|
20240523,095100,5497787530,12460,12470,12470,12460,1398
|
|
20240523,095000,5480356070,12470,12470,12480,12470,1003
|
|
20240523,094900,5467847560,12470,12480,12480,12470,1124
|
|
20240523,094800,5453824470,12470,12470,12500,12460,5633
|
|
20240523,094700,5383528930,12500,12510,12510,12470,1798
|
|
20240523,094600,5361072070,12500,12520,12520,12500,2897
|
|
20240523,094500,5324812250,12530,12560,12570,12530,3961
|
|
20240523,094400,5275119290,12570,12550,12570,12550,1028
|
|
20240523,094300,5262204920,12550,12520,12560,12520,1031
|
|
20240523,094200,5249272890,12520,12510,12520,12500,487
|
|
20240523,094100,5243180430,12500,12510,12510,12490,1038
|
|
20240523,094000,5230199050,12510,12510,12510,12500,202
|
|
20240523,093900,5227672830,12510,12490,12510,12480,761
|
|
20240523,093800,5218161160,12500,12470,12500,12430,5679
|
|
20240523,093700,5147439160,12450,12460,12470,12450,2574
|
|
20240523,093600,5115369740,12460,12450,12470,12450,5564
|
|
20240523,093500,5046037140,12460,12450,12470,12440,3155
|
|
20240523,093400,5006740940,12450,12480,12480,12450,2988
|
|
20240523,093300,4969504210,12470,12510,12510,12470,5392
|
|
20240523,093200,4902165530,12510,12510,12510,12500,763
|
|
20240523,093100,4892622880,12510,12510,12510,12500,1427
|
|
20240523,093000,4874780260,12550,12510,12550,12500,1869
|
|
20240523,092900,4851384050,12510,12510,12560,12510,2769
|
|
20240523,092800,4816701420,12530,12520,12550,12520,1499
|
|
20240523,092700,4797927010,12530,12520,12590,12510,4384
|
|
20240523,092600,4743054740,12520,12570,12570,12520,6699
|
|
20240523,092500,4659011680,12570,12590,12620,12570,2176
|
|
20240523,092400,4631607280,12590,12530,12600,12500,4856
|
|
20240523,092300,4570774110,12500,12600,12610,12500,14278
|
|
20240523,092200,4391577990,12600,12600,12630,12600,5021
|
|
20240523,092100,4328270660,12610,12620,12650,12600,5556
|
|
20240523,092000,4258177540,12620,12690,12700,12600,15174
|
|
20240523,091900,4066278060,12710,12760,12800,12690,17239
|
|
20240523,091800,3846902340,12800,12870,12880,12760,44551
|
|
20240523,091700,3275609190,12860,12770,12890,12680,56610
|
|
20240523,091600,2551970030,12780,12580,12780,12570,53010
|
|
20240523,091500,1879266990,12580,12560,12580,12550,19191
|
|
20240523,091400,1638064250,12560,12480,12560,12480,19274
|
|
20240523,091300,1396335120,12500,12520,12530,12490,7332
|
|
20240523,091200,1304567590,12520,12450,12520,12450,9098
|
|
20240523,091100,1190944160,12450,12430,12460,12410,3680
|
|
20240523,091000,1145179220,12430,12450,12450,12390,1898
|
|
20240523,090900,1121596690,12450,12400,12450,12370,8628
|
|
20240523,090800,1014478030,12370,12380,12400,12360,6939
|
|
20240523,090700,928656060,12380,12400,12410,12370,2851
|
|
20240523,090600,893346290,12400,12420,12430,12400,2389
|
|
20240523,090500,863697310,12420,12420,12450,12380,2790
|
|
20240523,090400,829045020,12420,12430,12460,12360,8160
|
|
20240523,090300,727789320,12430,12520,12540,12430,9394
|
|
20240523,090200,610657790,12540,12510,12570,12480,10600
|
|
20240523,090100,477832820,12510,12400,12570,12360,28443
|
|
20240523,090000,122644060,12400,12350,12430,12350,9366
|