639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,193600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,193500,28127065480,4915,4915,4915,4915,0
|
|
20240517,193400,28127065480,4915,4915,4915,4915,0
|
|
20240517,193300,28127065480,4915,4915,4915,4915,0
|
|
20240517,193200,28127065480,4915,4915,4915,4915,0
|
|
20240517,193100,28127065480,4915,4915,4915,4915,0
|
|
20240517,193000,28127065480,4915,4915,4915,4915,0
|
|
20240517,192900,28127065480,4915,4915,4915,4915,0
|
|
20240517,192800,28127065480,4915,4915,4915,4915,0
|
|
20240517,192700,28127065480,4915,4915,4915,4915,0
|
|
20240517,192600,28127065480,4915,4915,4915,4915,0
|
|
20240517,192500,28127065480,4915,4915,4915,4915,0
|
|
20240517,192400,28127065480,4915,4915,4915,4915,0
|
|
20240517,192300,28127065480,4915,4915,4915,4915,0
|
|
20240517,192200,28127065480,4915,4915,4915,4915,0
|
|
20240517,192100,28127065480,4915,4915,4915,4915,0
|
|
20240517,192000,28127065480,4915,4915,4915,4915,0
|
|
20240517,191900,28127065480,4915,4915,4915,4915,0
|
|
20240517,191800,28127065480,4915,4915,4915,4915,0
|
|
20240517,191700,28127065480,4915,4915,4915,4915,0
|
|
20240517,191600,28127065480,4915,4915,4915,4915,0
|
|
20240517,191500,28127065480,4915,4915,4915,4915,0
|
|
20240517,191400,28127065480,4915,4915,4915,4915,0
|
|
20240517,191300,28127065480,4915,4915,4915,4915,0
|
|
20240517,191200,28127065480,4915,4915,4915,4915,0
|
|
20240517,191100,28127065480,4915,4915,4915,4915,0
|
|
20240517,191000,28127065480,4915,4915,4915,4915,0
|
|
20240517,190900,28127065480,4915,4915,4915,4915,0
|
|
20240517,190800,28127065480,4915,4915,4915,4915,0
|
|
20240517,190700,28127065480,4915,4915,4915,4915,0
|
|
20240517,190600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,190500,28127065480,4915,4915,4915,4915,0
|
|
20240517,190400,28127065480,4915,4915,4915,4915,0
|
|
20240517,190300,28127065480,4915,4915,4915,4915,0
|
|
20240517,190200,28127065480,4915,4915,4915,4915,0
|
|
20240517,190100,28127065480,4915,4915,4915,4915,0
|
|
20240517,190000,28127065480,4915,4915,4915,4915,0
|
|
20240517,185900,28127065480,4915,4915,4915,4915,0
|
|
20240517,185800,28127065480,4915,4915,4915,4915,0
|
|
20240517,185700,28127065480,4915,4915,4915,4915,0
|
|
20240517,185600,28127065480,4915,4915,4915,4915,0
|
|
20240517,185500,28127065480,4915,4915,4915,4915,0
|
|
20240517,185400,28127065480,4915,4915,4915,4915,0
|
|
20240517,185300,28127065480,4915,4915,4915,4915,0
|
|
20240517,185200,28127065480,4915,4915,4915,4915,0
|
|
20240517,185100,28127065480,4915,4915,4915,4915,0
|
|
20240517,185000,28127065480,4915,4915,4915,4915,0
|
|
20240517,184900,28127065480,4915,4915,4915,4915,0
|
|
20240517,184800,28127065480,4915,4915,4915,4915,0
|
|
20240517,184700,28127065480,4915,4915,4915,4915,0
|
|
20240517,184600,28127065480,4915,4915,4915,4915,0
|
|
20240517,184500,28127065480,4915,4915,4915,4915,0
|
|
20240517,184400,28127065480,4915,4915,4915,4915,0
|
|
20240517,184300,28127065480,4915,4915,4915,4915,0
|
|
20240517,184200,28127065480,4915,4915,4915,4915,0
|
|
20240517,184100,28127065480,4915,4915,4915,4915,0
|
|
20240517,184000,28127065480,4915,4915,4915,4915,0
|
|
20240517,183900,28127065480,4915,4915,4915,4915,0
|
|
20240517,183800,28127065480,4915,4915,4915,4915,0
|
|
20240517,183700,28127065480,4915,4915,4915,4915,0
|
|
20240517,183600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,183500,28127065480,4915,4915,4915,4915,0
|
|
20240517,183400,28127065480,4915,4915,4915,4915,0
|
|
20240517,183300,28127065480,4915,4915,4915,4915,0
|
|
20240517,183200,28127065480,4915,4915,4915,4915,0
|
|
20240517,183100,28127065480,4915,4915,4915,4915,0
|
|
20240517,183000,28127065480,4915,4915,4915,4915,0
|
|
20240517,182900,28127065480,4915,4915,4915,4915,0
|
|
20240517,182800,28127065480,4915,4915,4915,4915,0
|
|
20240517,182700,28127065480,4915,4915,4915,4915,0
|
|
20240517,182600,28127065480,4915,4915,4915,4915,0
|
|
20240517,182500,28127065480,4915,4915,4915,4915,0
|
|
20240517,182400,28127065480,4915,4915,4915,4915,0
|
|
20240517,182300,28127065480,4915,4915,4915,4915,0
|
|
20240517,182200,28127065480,4915,4915,4915,4915,0
|
|
20240517,182100,28127065480,4915,4915,4915,4915,0
|
|
20240517,182000,28127065480,4915,4915,4915,4915,0
|
|
20240517,181900,28127065480,4915,4915,4915,4915,0
|
|
20240517,181800,28127065480,4915,4915,4915,4915,0
|
|
20240517,181700,28127065480,4915,4915,4915,4915,0
|
|
20240517,181600,28127065480,4915,4915,4915,4915,0
|
|
20240517,181500,28127065480,4915,4915,4915,4915,0
|
|
20240517,181400,28127065480,4915,4915,4915,4915,0
|
|
20240517,181300,28127065480,4915,4915,4915,4915,0
|
|
20240517,181200,28127065480,4915,4915,4915,4915,0
|
|
20240517,181100,28127065480,4915,4915,4915,4915,0
|
|
20240517,181000,28127065480,4915,4915,4915,4915,0
|
|
20240517,180900,28127065480,4915,4915,4915,4915,0
|
|
20240517,180800,28127065480,4915,4915,4915,4915,0
|
|
20240517,180700,28127065480,4915,4915,4915,4915,0
|
|
20240517,180600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,180500,28127065480,4915,4915,4915,4915,0
|
|
20240517,180400,28127065480,4915,4915,4915,4915,0
|
|
20240517,180300,28127065480,4915,4915,4915,4915,0
|
|
20240517,180200,28127065480,4915,4915,4915,4915,0
|
|
20240517,180100,28127065480,4915,4915,4915,4915,0
|
|
20240517,180000,28127065480,4915,4915,4915,4915,0
|
|
20240517,175900,28127065480,4915,4915,4915,4915,0
|
|
20240517,175800,28127065480,4915,4915,4915,4915,0
|
|
20240517,175700,28127065480,4915,4915,4915,4915,0
|
|
20240517,175600,28127065480,4915,4915,4915,4915,0
|
|
20240517,175500,28127065480,4915,4915,4915,4915,0
|
|
20240517,175400,28127065480,4915,4915,4915,4915,0
|
|
20240517,175300,28127065480,4915,4915,4915,4915,0
|
|
20240517,175200,28127065480,4915,4915,4915,4915,0
|
|
20240517,175100,28127065480,4915,4915,4915,4915,0
|
|
20240517,175000,28127065480,4915,4915,4915,4915,0
|
|
20240517,174900,28127065480,4915,4915,4915,4915,0
|
|
20240517,174800,28127065480,4915,4915,4915,4915,0
|
|
20240517,174700,28127065480,4915,4915,4915,4915,0
|
|
20240517,174600,28127065480,4915,4915,4915,4915,0
|
|
20240517,174500,28127065480,4915,4915,4915,4915,0
|
|
20240517,174400,28127065480,4915,4915,4915,4915,0
|
|
20240517,174300,28127065480,4915,4915,4915,4915,0
|
|
20240517,174200,28127065480,4915,4915,4915,4915,0
|
|
20240517,174100,28127065480,4915,4915,4915,4915,0
|
|
20240517,174000,28127065480,4915,4915,4915,4915,0
|
|
20240517,173900,28127065480,4915,4915,4915,4915,0
|
|
20240517,173800,28127065480,4915,4915,4915,4915,0
|
|
20240517,173700,28127065480,4915,4915,4915,4915,0
|
|
20240517,173600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,173500,28127065480,4915,4915,4915,4915,0
|
|
20240517,173400,28127065480,4915,4915,4915,4915,0
|
|
20240517,173300,28127065480,4915,4915,4915,4915,0
|
|
20240517,173200,28127065480,4915,4915,4915,4915,0
|
|
20240517,173100,28127065480,4915,4915,4915,4915,0
|
|
20240517,173000,28127065480,4915,4915,4915,4915,0
|
|
20240517,172900,28127065480,4915,4915,4915,4915,0
|
|
20240517,172800,28127065480,4915,4915,4915,4915,0
|
|
20240517,172700,28127065480,4915,4915,4915,4915,0
|
|
20240517,172600,28127065480,4915,4915,4915,4915,0
|
|
20240517,172500,28127065480,4915,4915,4915,4915,0
|
|
20240517,172400,28127065480,4915,4915,4915,4915,0
|
|
20240517,172300,28127065480,4915,4915,4915,4915,0
|
|
20240517,172200,28127065480,4915,4915,4915,4915,0
|
|
20240517,172100,28127065480,4915,4915,4915,4915,0
|
|
20240517,172000,28127065480,4915,4915,4915,4915,0
|
|
20240517,171900,28127065480,4915,4915,4915,4915,0
|
|
20240517,171800,28127065480,4915,4915,4915,4915,0
|
|
20240517,171700,28127065480,4915,4915,4915,4915,0
|
|
20240517,171600,28127065480,4915,4915,4915,4915,0
|
|
20240517,171500,28127065480,4915,4915,4915,4915,0
|
|
20240517,171400,28127065480,4915,4915,4915,4915,0
|
|
20240517,171300,28127065480,4915,4915,4915,4915,0
|
|
20240517,171200,28127065480,4915,4915,4915,4915,0
|
|
20240517,171100,28127065480,4915,4915,4915,4915,0
|
|
20240517,171000,28127065480,4915,4915,4915,4915,0
|
|
20240517,170900,28127065480,4915,4915,4915,4915,0
|
|
20240517,170800,28127065480,4915,4915,4915,4915,0
|
|
20240517,170700,28127065480,4915,4915,4915,4915,0
|
|
20240517,170600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,170500,28127065480,4915,4915,4915,4915,0
|
|
20240517,170400,28127065480,4915,4915,4915,4915,0
|
|
20240517,170300,28127065480,4915,4915,4915,4915,0
|
|
20240517,170200,28127065480,4915,4915,4915,4915,0
|
|
20240517,170100,28127065480,4915,4915,4915,4915,0
|
|
20240517,170000,28127065480,4915,4915,4915,4915,0
|
|
20240517,165900,28127065480,4915,4915,4915,4915,0
|
|
20240517,165800,28127065480,4915,4915,4915,4915,0
|
|
20240517,165700,28127065480,4915,4915,4915,4915,0
|
|
20240517,165600,28127065480,4915,4915,4915,4915,0
|
|
20240517,165500,28127065480,4915,4915,4915,4915,0
|
|
20240517,165400,28127065480,4915,4915,4915,4915,0
|
|
20240517,165300,28127065480,4915,4915,4915,4915,0
|
|
20240517,165200,28127065480,4915,4915,4915,4915,0
|
|
20240517,165100,28127065480,4915,4915,4915,4915,0
|
|
20240517,165000,28127065480,4915,4915,4915,4915,0
|
|
20240517,164900,28127065480,4915,4915,4915,4915,0
|
|
20240517,164800,28127065480,4915,4915,4915,4915,0
|
|
20240517,164700,28127065480,4915,4915,4915,4915,0
|
|
20240517,164600,28127065480,4915,4915,4915,4915,0
|
|
20240517,164500,28127065480,4915,4915,4915,4915,0
|
|
20240517,164400,28127065480,4915,4915,4915,4915,0
|
|
20240517,164300,28127065480,4915,4915,4915,4915,0
|
|
20240517,164200,28127065480,4915,4915,4915,4915,0
|
|
20240517,164100,28127065480,4915,4915,4915,4915,0
|
|
20240517,164000,28127065480,4915,4915,4915,4915,0
|
|
20240517,163900,28127065480,4915,4915,4915,4915,0
|
|
20240517,163800,28127065480,4915,4915,4915,4915,0
|
|
20240517,163700,28127065480,4915,4915,4915,4915,0
|
|
20240517,163600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,163500,28127065480,4915,4915,4915,4915,0
|
|
20240517,163400,28127065480,4915,4915,4915,4915,0
|
|
20240517,163300,28127065480,4915,4915,4915,4915,0
|
|
20240517,163200,28127065480,4915,4915,4915,4915,0
|
|
20240517,163100,28127065480,4915,4915,4915,4915,0
|
|
20240517,163000,28127065480,4915,4915,4915,4915,0
|
|
20240517,162900,28127065480,4915,4915,4915,4915,0
|
|
20240517,162800,28127065480,4915,4915,4915,4915,0
|
|
20240517,162700,28127065480,4915,4915,4915,4915,0
|
|
20240517,162600,28127065480,4915,4915,4915,4915,0
|
|
20240517,162500,28127065480,4915,4915,4915,4915,0
|
|
20240517,162400,28127065480,4915,4915,4915,4915,0
|
|
20240517,162300,28127065480,4915,4915,4915,4915,0
|
|
20240517,162200,28127065480,4915,4915,4915,4915,0
|
|
20240517,162100,28127065480,4915,4915,4915,4915,0
|
|
20240517,162000,28127065480,4915,4915,4915,4915,0
|
|
20240517,161900,28127065480,4915,4915,4915,4915,0
|
|
20240517,161800,28127065480,4915,4915,4915,4915,0
|
|
20240517,161700,28127065480,4915,4915,4915,4915,0
|
|
20240517,161600,28127065480,4915,4915,4915,4915,0
|
|
20240517,161500,28127065480,4915,4915,4915,4915,0
|
|
20240517,161400,28127065480,4915,4915,4915,4915,0
|
|
20240517,161300,28127065480,4915,4915,4915,4915,0
|
|
20240517,161200,28127065480,4915,4915,4915,4915,0
|
|
20240517,161100,28127065480,4915,4915,4915,4915,0
|
|
20240517,161000,28127065480,4915,4915,4915,4915,0
|
|
20240517,160900,28127065480,4915,4915,4915,4915,0
|
|
20240517,160800,28127065480,4915,4915,4915,4915,0
|
|
20240517,160700,28127065480,4915,4915,4915,4915,0
|
|
20240517,160600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,160500,28127065480,4915,4915,4915,4915,0
|
|
20240517,160400,28127065480,4915,4915,4915,4915,0
|
|
20240517,160300,28127065480,4915,4915,4915,4915,0
|
|
20240517,160200,28127065480,4915,4915,4915,4915,0
|
|
20240517,160100,28127065480,4915,4915,4915,4915,0
|
|
20240517,160000,28127065480,4915,4915,4915,4915,0
|
|
20240517,155900,28127065480,4915,4915,4915,4915,0
|
|
20240517,155800,28127065480,4915,4915,4915,4915,0
|
|
20240517,155700,28127065480,4915,4915,4915,4915,0
|
|
20240517,155600,28127065480,4915,4915,4915,4915,0
|
|
20240517,155500,28127065480,4915,4915,4915,4915,0
|
|
20240517,155400,28127065480,4915,4915,4915,4915,0
|
|
20240517,155300,28127065480,4915,4915,4915,4915,0
|
|
20240517,155200,28127065480,4915,4915,4915,4915,0
|
|
20240517,155100,28127065480,4915,4915,4915,4915,0
|
|
20240517,155000,28127065480,4915,4915,4915,4915,0
|
|
20240517,154900,28127065480,4915,4915,4915,4915,0
|
|
20240517,154800,28127065480,4915,4915,4915,4915,0
|
|
20240517,154700,28127065480,4915,4915,4915,4915,0
|
|
20240517,154600,28127065480,4915,4915,4915,4915,0
|
|
20240517,154500,28127065480,4915,4915,4915,4915,0
|
|
20240517,154400,28127065480,4915,4915,4915,4915,0
|
|
20240517,154300,28127065480,4915,4915,4915,4915,0
|
|
20240517,154200,28127065480,4915,4915,4915,4915,0
|
|
20240517,154100,28127065480,4915,4915,4915,4915,0
|
|
20240517,154000,28127065480,4915,4915,4915,4915,0
|
|
20240517,153900,28127065480,4915,4915,4915,4915,0
|
|
20240517,153800,28127065480,4915,4915,4915,4915,0
|
|
20240517,153700,28127065480,4915,4915,4915,4915,0
|
|
20240517,153600,28127065480,4915,4915,4915,4915,37623
|
|
20240517,153500,28127065480,4915,4915,4915,4915,0
|
|
20240517,153400,28127065480,4915,4915,4915,4915,0
|
|
20240517,153300,28127065480,4915,4915,4915,4915,0
|
|
20240517,153200,28127065480,4915,4915,4915,4915,0
|
|
20240517,153100,28127065480,4915,4915,4915,4915,0
|
|
20240517,153000,28127065480,4915,4915,4915,4915,37623
|
|
20240517,152900,27942148435,4850,4850,4850,4850,0
|
|
20240517,152800,27942148435,4850,4850,4850,4850,0
|
|
20240517,152700,27942148435,4850,4850,4850,4850,0
|
|
20240517,152600,27942148435,4850,4850,4850,4850,0
|
|
20240517,152500,27942148435,4850,4850,4850,4850,0
|
|
20240517,152400,27942148435,4850,4850,4850,4850,0
|
|
20240517,152300,27942148435,4850,4850,4850,4850,0
|
|
20240517,152200,27942148435,4850,4850,4850,4850,0
|
|
20240517,152100,27942148435,4850,4850,4850,4850,0
|
|
20240517,152000,27942148435,4850,4850,4850,4850,0
|
|
20240517,151900,27942148435,4850,4825,4860,4825,12212
|
|
20240517,151800,27882980625,4825,4835,4840,4825,4365
|
|
20240517,151700,27861908475,4835,4835,4840,4825,4976
|
|
20240517,151600,27837875025,4835,4840,4840,4835,2218
|
|
20240517,151500,27827147760,4840,4850,4850,4835,3174
|
|
20240517,151400,27811779990,4845,4845,4855,4845,889
|
|
20240517,151300,27807471670,4845,4855,4855,4845,2727
|
|
20240517,151200,27794247650,4855,4870,4880,4855,2255
|
|
20240517,151100,27783270990,4870,4875,4890,4870,3109
|
|
20240517,151000,27768095215,4855,4850,4875,4850,5899
|
|
20240517,150900,27739408505,4850,4825,4850,4820,22574
|
|
20240517,150800,27630220890,4825,4840,4855,4820,12674
|
|
20240517,150700,27568955185,4840,4845,4860,4840,5060
|
|
20240517,150600,27544440545,4845,4850,4875,4840,3715
|
|
20240517,150500,27526415935,4850,4870,4870,4840,23246
|
|
20240517,150400,27413713500,4870,4865,4880,4860,3614
|
|
20240517,150300,27396132180,4860,4875,4890,4860,9716
|
|
20240517,150200,27348878090,4870,4885,4895,4870,16003
|
|
20240517,150100,27270835625,4890,4900,4900,4885,2228
|
|
20240517,150000,27259938370,4900,4915,4915,4900,1331
|
|
20240517,145900,27253407035,4915,4905,4920,4875,11538
|
|
20240517,145800,27196928950,4905,4905,4905,4900,253
|
|
20240517,145700,27195688135,4900,4910,4910,4900,3096
|
|
20240517,145600,27180500570,4910,4915,4915,4910,4292
|
|
20240517,145500,27159422810,4910,4915,4925,4910,981
|
|
20240517,145400,27154599340,4930,4915,4940,4910,2621
|
|
20240517,145300,27141710925,4910,4900,4915,4900,946
|
|
20240517,145200,27137067085,4900,4925,4925,4900,13479
|
|
20240517,145100,27070929340,4920,4925,4930,4920,1964
|
|
20240517,145000,27061253640,4925,4930,4930,4920,1724
|
|
20240517,144900,27052768365,4925,4925,4950,4925,6261
|
|
20240517,144800,27021869210,4925,4915,4935,4905,5350
|
|
20240517,144700,26995577875,4920,4925,4925,4910,8940
|
|
20240517,144600,26951606595,4920,4935,4940,4920,2821
|
|
20240517,144500,26937716470,4935,4910,4935,4905,10678
|
|
20240517,144400,26885203820,4910,4915,4925,4905,9846
|
|
20240517,144300,26836826945,4925,4950,4950,4915,13783
|
|
20240517,144200,26768940740,4930,4930,4955,4925,10679
|
|
20240517,144100,26716265615,4930,4955,4955,4930,6762
|
|
20240517,144000,26682861015,4955,4975,4975,4945,6933
|
|
20240517,143900,26648515710,4975,4990,4990,4975,1120
|
|
20240517,143800,26642934715,4990,4960,4990,4950,24533
|
|
20240517,143700,26521163625,4965,4960,4965,4950,6720
|
|
20240517,143600,26487863060,4960,4980,4980,4955,16812
|
|
20240517,143500,26404339720,4980,4990,4995,4980,2032
|
|
20240517,143400,26394202605,4990,4995,5000,4985,726
|
|
20240517,143300,26390577000,4995,4995,4995,4990,670
|
|
20240517,143200,26387232135,4995,5000,5010,4995,2160
|
|
20240517,143100,26376439155,5000,5000,5020,5000,11483
|
|
20240517,143000,26319012015,5010,4990,5020,4980,3204
|
|
20240517,142900,26303011710,4980,4990,4995,4980,4299
|
|
20240517,142800,26281600360,4995,5000,5000,4980,8964
|
|
20240517,142700,26236880300,5000,5010,5010,4995,3438
|
|
20240517,142600,26219691315,5020,5030,5030,5000,1609
|
|
20240517,142500,26211627365,5030,5030,5030,5010,3832
|
|
20240517,142400,26192370565,5030,5010,5030,5000,10144
|
|
20240517,142300,26141460525,5000,5030,5030,5000,7205
|
|
20240517,142200,26105308435,5030,5020,5030,5010,4927
|
|
20240517,142100,26080565385,5020,5000,5020,4995,10756
|
|
20240517,142000,26026700005,5000,4985,5010,4970,11206
|
|
20240517,141900,25970759155,4985,4970,4985,4970,2590
|
|
20240517,141800,25957871460,4970,4955,4975,4955,2043
|
|
20240517,141700,25947746700,4955,4975,4980,4955,2460
|
|
20240517,141600,25935531055,4975,4990,4990,4975,6249
|
|
20240517,141500,25904376425,4990,4970,4990,4930,6571
|
|
20240517,141400,25871722650,4970,4930,4970,4925,4694
|
|
20240517,141300,25848446030,4925,4970,4970,4925,5715
|
|
20240517,141200,25820198015,4970,4995,5000,4970,8405
|
|
20240517,141100,25778267390,4995,4970,4995,4970,19279
|
|
20240517,141000,25682166255,4970,4935,4970,4930,8295
|
|
20240517,140900,25641154520,4935,4945,4960,4935,9610
|
|
20240517,140800,25593564140,4940,4950,4950,4940,1497
|
|
20240517,140700,25586158615,4950,4960,4960,4950,1864
|
|
20240517,140600,25576929045,4960,4960,4960,4950,5180
|
|
20240517,140500,25551260950,4960,4950,4960,4925,4784
|
|
20240517,140400,25527594520,4950,4940,4960,4920,17619
|
|
20240517,140300,25440648715,4940,4965,4965,4930,13861
|
|
20240517,140200,25372119600,4965,4875,4965,4875,30143
|
|
20240517,140100,25223404150,4870,4945,4945,4830,51956
|
|
20240517,140000,24970022690,4945,4955,4955,4925,14123
|
|
20240517,135900,24900352720,4955,4955,4975,4935,17441
|
|
20240517,135800,24814008590,4955,4990,4990,4925,32341
|
|
20240517,135700,24653967285,4995,4970,4995,4940,33278
|
|
20240517,135600,24488665150,4970,4990,4995,4965,19648
|
|
20240517,135500,24390830600,4990,4995,5010,4985,16872
|
|
20240517,135400,24306583970,4985,5000,5020,4985,15687
|
|
20240517,135300,24228200600,5020,5020,5030,5000,13178
|
|
20240517,135200,24162128030,5020,5010,5030,5000,10800
|
|
20240517,135100,24108044130,5020,5020,5030,4990,18011
|
|
20240517,135000,24017894100,5030,5030,5050,5020,21035
|
|
20240517,134900,23911996400,5020,5030,5030,4995,26604
|
|
20240517,134800,23778530245,5020,4950,5040,4920,46087
|
|
20240517,134700,23548736745,4950,5020,5050,4950,87418
|
|
20240517,134600,23112485025,5040,5030,5090,5000,51092
|
|
20240517,134500,22855777865,5040,5130,5150,5010,130139
|
|
20240517,134400,22196178235,5120,5140,5150,5080,67403
|
|
20240517,134300,21851850695,5140,5180,5200,5140,58768
|
|
20240517,134200,21548281305,5190,5230,5240,5130,164170
|
|
20240517,134100,20696787975,5230,5060,5240,5060,303796
|
|
20240517,134000,19124285615,5060,5050,5070,5050,36596
|
|
20240517,133900,18939369195,5060,5060,5090,5050,20529
|
|
20240517,133800,18835475695,5080,5080,5090,5050,10844
|
|
20240517,133700,18780491815,5080,5070,5090,5070,17819
|
|
20240517,133600,18689975325,5070,5070,5080,5010,46870
|
|
20240517,133500,18453656295,5070,5060,5100,5050,43052
|
|
20240517,133400,18235007025,5060,5070,5100,5050,17568
|
|
20240517,133300,18145862105,5070,5090,5120,5030,90936
|
|
20240517,133200,17684646605,5100,5110,5120,5020,85311
|
|
20240517,133100,17251361645,5110,5140,5140,5050,216532
|
|
20240517,133000,16142943145,5100,5100,5100,5100,0
|
|
20240517,132900,16142943145,5100,5100,5100,5100,0
|
|
20240517,132800,16142943145,5100,5040,5100,5010,199496
|
|
20240517,132700,15132173675,5040,4975,5040,4965,93247
|
|
20240517,132600,14666195770,4975,4955,4975,4940,15067
|
|
20240517,132500,14591466735,4960,4960,4970,4950,12993
|
|
20240517,132400,14527028190,4965,4955,4965,4945,15715
|
|
20240517,132300,14449166365,4955,4985,4985,4950,25434
|
|
20240517,132200,14322799865,4985,4940,4985,4940,75662
|
|
20240517,132100,13947531245,4945,4915,4945,4915,8465
|
|
20240517,132000,13905755720,4910,4910,4920,4900,3955
|
|
20240517,131900,13886346640,4905,4905,4910,4900,1250
|
|
20240517,131800,13880211100,4905,4930,4930,4905,11702
|
|
20240517,131700,13822724995,4930,4935,4935,4920,1767
|
|
20240517,131600,13814018970,4935,4935,4945,4925,25892
|
|
20240517,131500,13686146180,4935,4905,4935,4900,14636
|
|
20240517,131400,13614150405,4900,4895,4925,4890,11243
|
|
20240517,131300,13559049430,4895,4910,4910,4895,3686
|
|
20240517,131200,13540973505,4905,4905,4920,4895,15732
|
|
20240517,131100,13463743830,4905,4890,4940,4885,46168
|
|
20240517,131000,13237170880,4890,4870,4890,4865,12820
|
|
20240517,130900,13174639995,4870,4845,4870,4845,7840
|
|
20240517,130800,13136507045,4835,4840,4845,4835,523
|
|
20240517,130700,13133975800,4845,4840,4845,4840,680
|
|
20240517,130600,13130684585,4840,4845,4845,4840,562
|
|
20240517,130500,13127963255,4840,4835,4845,4835,2522
|
|
20240517,130400,13115763350,4845,4845,4845,4840,116
|
|
20240517,130300,13115201900,4845,4840,4845,4840,473
|
|
20240517,130200,13112911930,4840,4840,4840,4835,3644
|
|
20240517,130100,13095275885,4835,4835,4840,4835,752
|
|
20240517,130000,13091639510,4840,4840,4855,4840,855
|
|
20240517,125900,13087499165,4865,4850,4865,4835,4716
|
|
20240517,125800,13064603480,4850,4865,4865,4850,7653
|
|
20240517,125700,13027404485,4870,4840,4870,4835,14925
|
|
20240517,125600,12955004735,4835,4815,4835,4815,2585
|
|
20240517,125500,12942537455,4825,4820,4825,4815,1641
|
|
20240517,125400,12934632645,4815,4825,4825,4815,657
|
|
20240517,125300,12931465945,4820,4820,4820,4815,252
|
|
20240517,125200,12930251495,4835,4815,4845,4815,2207
|
|
20240517,125100,12919597495,4815,4810,4820,4810,678
|
|
20240517,125000,12916335520,4810,4815,4820,4810,1159
|
|
20240517,124900,12910758620,4820,4825,4825,4815,916
|
|
20240517,124800,12906344890,4825,4835,4835,4825,800
|
|
20240517,124700,12902478440,4825,4825,4825,4820,366
|
|
20240517,124600,12900713320,4825,4820,4835,4820,117
|
|
20240517,124500,12900148550,4820,4840,4845,4820,291
|
|
20240517,124400,12898739845,4815,4825,4825,4815,1533
|
|
20240517,124300,12891351385,4825,4825,4830,4825,231
|
|
20240517,124200,12890236645,4815,4835,4850,4815,3231
|
|
20240517,124100,12874617925,4840,4835,4840,4835,491
|
|
20240517,124000,12872243490,4820,4830,4830,4820,948
|
|
20240517,123900,12867668425,4835,4830,4835,4830,92
|
|
20240517,123800,12867223615,4815,4825,4825,4815,1452
|
|
20240517,123700,12860229600,4825,4840,4845,4825,1363
|
|
20240517,123600,12853645245,4840,4855,4855,4840,613
|
|
20240517,123500,12850673350,4860,4860,4870,4860,687
|
|
20240517,123400,12847331515,4865,4865,4880,4860,2436
|
|
20240517,123300,12835467935,4870,4850,4885,4850,7517
|
|
20240517,123200,12798852300,4870,4840,4870,4840,2979
|
|
20240517,123100,12784384835,4835,4840,4845,4835,1265
|
|
20240517,123000,12778262825,4840,4810,4840,4810,2564
|
|
20240517,122900,12765889720,4810,4820,4830,4805,2053
|
|
20240517,122800,12756007280,4820,4835,4845,4820,189
|
|
20240517,122700,12755092755,4835,4835,4855,4830,618
|
|
20240517,122600,12752105625,4850,4870,4870,4835,1225
|
|
20240517,122500,12746158060,4870,4890,4905,4870,2939
|
|
20240517,122400,12731809205,4895,4860,4915,4860,17185
|
|
20240517,122300,12647728345,4860,4850,4870,4850,9384
|
|
20240517,122200,12602096610,4850,4840,4855,4840,2389
|
|
20240517,122100,12590516030,4840,4830,4840,4820,1493
|
|
20240517,122000,12583294400,4845,4845,4860,4830,4090
|
|
20240517,121900,12563435025,4865,4840,4865,4810,4379
|
|
20240517,121800,12542255035,4845,4845,4845,4825,6398
|
|
20240517,121700,12511321310,4845,4835,4845,4835,2448
|
|
20240517,121600,12499471475,4835,4830,4840,4830,3108
|
|
20240517,121500,12484445735,4810,4805,4830,4805,13396
|
|
20240517,121400,12419862375,4805,4800,4805,4790,10323
|
|
20240517,121300,12370352995,4800,4805,4810,4800,1865
|
|
20240517,121200,12361397445,4815,4800,4820,4800,2001
|
|
20240517,121100,12351762180,4800,4800,4805,4795,1098
|
|
20240517,121000,12346495540,4800,4795,4805,4790,2123
|
|
20240517,120900,12336316595,4795,4795,4805,4790,1505
|
|
20240517,120800,12329102115,4800,4800,4810,4800,539
|
|
20240517,120700,12326514585,4810,4795,4810,4780,3566
|
|
20240517,120600,12309422205,4795,4790,4795,4785,1573
|
|
20240517,120500,12301886795,4790,4795,4815,4785,1285
|
|
20240517,120400,12295726470,4795,4795,4805,4795,329
|
|
20240517,120300,12294146765,4800,4810,4815,4800,3555
|
|
20240517,120200,12277045215,4815,4800,4820,4800,5237
|
|
20240517,120100,12251812510,4785,4805,4805,4780,27067
|
|
20240517,120000,12122262185,4805,4810,4810,4800,645
|
|
20240517,115900,12119163080,4810,4810,4815,4805,549
|
|
20240517,115800,12116522430,4810,4805,4815,4800,11121
|
|
20240517,115700,12063061605,4810,4810,4820,4805,4274
|
|
20240517,115600,12042499990,4810,4820,4825,4810,1077
|
|
20240517,115500,12037315490,4820,4810,4820,4810,337
|
|
20240517,115400,12035691510,4810,4805,4830,4805,5683
|
|
20240517,115300,12008317760,4805,4820,4820,4805,4762
|
|
20240517,115200,11985378230,4820,4795,4825,4775,10366
|
|
20240517,115100,11935578000,4795,4790,4810,4780,8686
|
|
20240517,115000,11893919640,4785,4805,4815,4780,16274
|
|
20240517,114900,11816019610,4815,4820,4820,4800,6719
|
|
20240517,114800,11783739260,4820,4810,4830,4810,1179
|
|
20240517,114700,11778053010,4810,4820,4840,4805,19148
|
|
20240517,114600,11685870415,4820,4835,4855,4820,8295
|
|
20240517,114500,11645818515,4835,4830,4870,4830,5618
|
|
20240517,114400,11618567405,4845,4860,4860,4825,6081
|
|
20240517,114300,11589164295,4870,4870,4885,4845,5215
|
|
20240517,114200,11563798740,4870,4855,4900,4845,15872
|
|
20240517,114100,11486361660,4860,4865,4865,4835,7670
|
|
20240517,114000,11449162260,4865,4835,4880,4830,16763
|
|
20240517,113900,11367673310,4845,4810,4850,4795,35934
|
|
20240517,113800,11194318850,4805,4900,4925,4780,115517
|
|
20240517,113700,10635994725,4910,4935,4965,4890,96978
|
|
20240517,113600,10158527010,4940,4860,4990,4860,270480
|
|
20240517,113500,8821625985,4860,4855,4860,4850,1379
|
|
20240517,113400,8814929655,4850,4850,4860,4840,2388
|
|
20240517,113300,8803344440,4850,4845,4855,4845,5129
|
|
20240517,113200,8778465300,4845,4830,4845,4805,13807
|
|
20240517,113100,8711998510,4830,4835,4845,4825,2913
|
|
20240517,113000,8697908690,4835,4825,4835,4825,3993
|
|
20240517,112900,8678627805,4825,4820,4825,4795,9356
|
|
20240517,112800,8633682780,4810,4815,4820,4810,1564
|
|
20240517,112700,8626150060,4820,4805,4820,4805,539
|
|
20240517,112600,8623552665,4820,4815,4825,4800,2519
|
|
20240517,112500,8611441340,4815,4810,4825,4810,310
|
|
20240517,112400,8609947725,4810,4810,4810,4810,174
|
|
20240517,112300,8609110785,4825,4805,4825,4805,1074
|
|
20240517,112200,8603929915,4800,4825,4840,4800,5585
|
|
20240517,112100,8577025580,4825,4820,4825,4810,3630
|
|
20240517,112000,8559562915,4810,4805,4825,4805,3920
|
|
20240517,111900,8540691035,4815,4805,4815,4795,1943
|
|
20240517,111800,8531353220,4795,4810,4810,4795,942
|
|
20240517,111700,8526823520,4805,4795,4805,4790,1673
|
|
20240517,111600,8518802610,4795,4800,4800,4795,260
|
|
20240517,111500,8517555440,4805,4800,4805,4800,125
|
|
20240517,111400,8516954820,4795,4790,4800,4790,266
|
|
20240517,111300,8515678280,4790,4800,4810,4785,4554
|
|
20240517,111200,8493840430,4795,4805,4815,4795,2836
|
|
20240517,111100,8480213335,4800,4820,4820,4790,10193
|
|
20240517,111000,8431290410,4810,4835,4840,4810,4062
|
|
20240517,110900,8411680600,4820,4825,4835,4820,4635
|
|
20240517,110800,8389306695,4820,4825,4835,4820,492
|
|
20240517,110700,8386932715,4835,4830,4835,4815,621
|
|
20240517,110600,8383938440,4840,4835,4840,4800,7832
|
|
20240517,110500,8346263970,4840,4835,4840,4835,476
|
|
20240517,110400,8343962045,4835,4840,4845,4830,442
|
|
20240517,110300,8341823005,4840,4845,4845,4830,119
|
|
20240517,110200,8341247200,4850,4840,4850,4825,2290
|
|
20240517,110100,8330145430,4830,4830,4850,4810,6768
|
|
20240517,110000,8297442370,4830,4805,4835,4805,6311
|
|
20240517,105900,8267088320,4805,4835,4835,4805,6434
|
|
20240517,105800,8236137855,4810,4815,4820,4810,586
|
|
20240517,105700,8233315695,4815,4820,4835,4815,1239
|
|
20240517,105600,8227341070,4820,4820,4835,4810,783
|
|
20240517,105500,8223568010,4835,4820,4840,4815,992
|
|
20240517,105400,8218784360,4820,4840,4840,4820,1397
|
|
20240517,105300,8212045320,4840,4855,4855,4840,231
|
|
20240517,105200,8210924685,4855,4835,4860,4835,2372
|
|
20240517,105100,8199404650,4820,4830,4850,4820,5968
|
|
20240517,105000,8170559015,4835,4860,4860,4835,364
|
|
20240517,104900,8168799040,4860,4855,4860,4835,614
|
|
20240517,104800,8165822435,4855,4835,4865,4835,5941
|
|
20240517,104700,8136966575,4840,4840,4865,4835,5443
|
|
20240517,104600,8110537595,4840,4845,4855,4835,1154
|
|
20240517,104500,8104955880,4860,4855,4860,4830,4182
|
|
20240517,104400,8084661960,4860,4870,4880,4860,1864
|
|
20240517,104300,8075576660,4870,4875,4890,4855,8052
|
|
20240517,104200,8036256765,4850,4875,4885,4845,11717
|
|
20240517,104100,7979159335,4880,4865,4880,4860,5634
|
|
20240517,104000,7951704440,4860,4830,4875,4830,18277
|
|
20240517,103900,7862917655,4835,4840,4845,4835,4960
|
|
20240517,103800,7838894445,4840,4835,4845,4830,3332
|
|
20240517,103700,7822773455,4835,4825,4840,4825,3739
|
|
20240517,103600,7804704990,4820,4810,4825,4805,3979
|
|
20240517,103500,7785534260,4805,4810,4810,4800,286
|
|
20240517,103400,7784159950,4810,4800,4810,4800,805
|
|
20240517,103300,7780292825,4800,4790,4805,4790,698
|
|
20240517,103200,7776945695,4810,4795,4820,4785,5379
|
|
20240517,103100,7751135715,4790,4795,4810,4785,6331
|
|
20240517,103000,7720809170,4795,4805,4805,4795,2696
|
|
20240517,102900,7707871060,4805,4805,4810,4805,4630
|
|
20240517,102800,7685622835,4810,4805,4825,4805,2324
|
|
20240517,102700,7674447155,4815,4825,4830,4795,18398
|
|
20240517,102600,7586036515,4825,4830,4835,4800,2458
|
|
20240517,102500,7574207905,4825,4835,4835,4795,2100
|
|
20240517,102400,7564098970,4830,4820,4840,4820,2487
|
|
20240517,102300,7552106750,4825,4830,4845,4825,3360
|
|
20240517,102200,7535871340,4840,4825,4850,4825,2480
|
|
20240517,102100,7523866405,4830,4790,4845,4790,12896
|
|
20240517,102000,7461576365,4790,4785,4825,4785,5079
|
|
20240517,101900,7437189470,4785,4795,4800,4780,5086
|
|
20240517,101800,7412806445,4785,4805,4805,4780,5184
|
|
20240517,101700,7387972040,4775,4820,4830,4750,35086
|
|
20240517,101600,7219573860,4820,4870,4875,4820,8356
|
|
20240517,101500,7179126750,4875,4845,4890,4845,20322
|
|
20240517,101400,7080158585,4845,4885,4895,4835,7920
|
|
20240517,101300,7041616845,4880,4900,4920,4875,44442
|
|
20240517,101200,6823847105,4900,4860,4900,4860,14291
|
|
20240517,101100,6754109650,4865,4900,4905,4845,19600
|
|
20240517,101000,6658405225,4900,4830,4900,4795,43993
|
|
20240517,100900,6445323585,4840,4840,4860,4820,6933
|
|
20240517,100800,6411769080,4850,4810,4860,4795,16599
|
|
20240517,100700,6331599900,4810,4805,4860,4800,18596
|
|
20240517,100600,6241965090,4810,4910,4915,4755,100933
|
|
20240517,100500,5754980870,4915,4900,4960,4870,117049
|
|
20240517,100400,5180297020,4895,4825,4980,4815,182556
|
|
20240517,100300,4285978135,4825,4780,4825,4775,29761
|
|
20240517,100200,4142940720,4775,4770,4780,4760,7159
|
|
20240517,100100,4108795075,4770,4765,4790,4760,23241
|
|
20240517,100000,3997723915,4765,4750,4765,4740,8621
|
|
20240517,095900,3956766385,4760,4725,4760,4720,37019
|
|
20240517,095800,3781129585,4720,4710,4720,4710,4556
|
|
20240517,095700,3759635895,4710,4720,4720,4710,222
|
|
20240517,095600,3758589750,4710,4725,4730,4710,991
|
|
20240517,095500,3753914930,4730,4695,4730,4695,3815
|
|
20240517,095400,3735901145,4705,4690,4705,4690,536
|
|
20240517,095300,3733380900,4700,4690,4700,4690,1738
|
|
20240517,095200,3725227420,4690,4690,4700,4685,3769
|
|
20240517,095100,3707527335,4695,4675,4695,4675,2409
|
|
20240517,095000,3696250760,4675,4685,4685,4675,883
|
|
20240517,094900,3692118050,4685,4685,4685,4685,190
|
|
20240517,094800,3691227900,4685,4690,4690,4675,1210
|
|
20240517,094700,3685567310,4675,4670,4695,4670,2342
|
|
20240517,094600,3674610565,4680,4660,4680,4660,2613
|
|
20240517,094500,3662424045,4660,4665,4680,4660,2388
|
|
20240517,094400,3651284860,4680,4680,4685,4665,1890
|
|
20240517,094300,3642449735,4680,4680,4695,4680,825
|
|
20240517,094200,3638585530,4680,4675,4680,4670,1741
|
|
20240517,094100,3630448730,4680,4695,4695,4675,10907
|
|
20240517,094000,3579342250,4700,4695,4700,4695,1100
|
|
20240517,093900,3574175730,4690,4695,4695,4690,4835
|
|
20240517,093800,3551475595,4690,4720,4720,4690,7096
|
|
20240517,093700,3518176590,4725,4710,4725,4700,3424
|
|
20240517,093600,3502069445,4710,4730,4730,4700,5143
|
|
20240517,093500,3477747135,4735,4690,4735,4690,5994
|
|
20240517,093400,3449427325,4685,4685,4730,4685,4918
|
|
20240517,093300,3426224720,4690,4690,4695,4690,1578
|
|
20240517,093200,3418820160,4695,4725,4725,4685,2252
|
|
20240517,093100,3408235290,4705,4705,4740,4675,11676
|
|
20240517,093000,3353079535,4705,4655,4705,4650,35897
|
|
20240517,092900,3184722850,4650,4660,4660,4650,5127
|
|
20240517,092800,3160850260,4655,4655,4685,4650,6177
|
|
20240517,092700,3131937815,4645,4680,4695,4645,7656
|
|
20240517,092600,3096249215,4675,4685,4685,4670,5177
|
|
20240517,092500,3072006400,4685,4695,4695,4680,2250
|
|
20240517,092400,3061458445,4685,4715,4720,4685,5888
|
|
20240517,092300,3033746500,4730,4665,4730,4655,15777
|
|
20240517,092200,2959572815,4665,4645,4665,4625,6650
|
|
20240517,092100,2928656825,4640,4620,4645,4620,9387
|
|
20240517,092000,2885152065,4615,4640,4660,4610,18530
|
|
20240517,091900,2799539110,4640,4640,4660,4625,2032
|
|
20240517,091800,2790097860,4640,4615,4645,4615,3776
|
|
20240517,091700,2772608015,4610,4645,4645,4610,9707
|
|
20240517,091600,2727767805,4645,4620,4645,4605,4649
|
|
20240517,091500,2706243700,4610,4660,4660,4585,101714
|
|
20240517,091400,2236023675,4660,4675,4690,4655,14440
|
|
20240517,091300,2168680890,4685,4705,4705,4680,7525
|
|
20240517,091200,2133350250,4700,4675,4700,4675,4472
|
|
20240517,091100,2112363140,4680,4690,4690,4665,17467
|
|
20240517,091000,2030715720,4680,4710,4715,4680,17754
|
|
20240517,090900,1947436555,4710,4765,4770,4710,15981
|
|
20240517,090800,1871763050,4745,4685,4780,4685,34307
|
|
20240517,090700,1709899750,4685,4690,4705,4685,8216
|
|
20240517,090600,1671346005,4685,4710,4710,4685,4604
|
|
20240517,090500,1649725680,4710,4670,4710,4665,44936
|
|
20240517,090400,1438867015,4670,4750,4780,4670,26383
|
|
20240517,090300,1314585445,4780,4775,4805,4750,37078
|
|
20240517,090200,1137012205,4775,4665,4795,4660,46639
|
|
20240517,090100,916539190,4660,4725,4775,4645,61184
|
|
20240517,090000,628624245,4705,4645,4725,4645,134724
|