640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,193700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,193600,2738561160,5040,5040,5040,5040,0
|
|
20240523,193500,2738561160,5040,5040,5040,5040,0
|
|
20240523,193400,2738561160,5040,5040,5040,5040,0
|
|
20240523,193300,2738561160,5040,5040,5040,5040,0
|
|
20240523,193200,2738561160,5040,5040,5040,5040,0
|
|
20240523,193100,2738561160,5040,5040,5040,5040,0
|
|
20240523,193000,2738561160,5040,5040,5040,5040,0
|
|
20240523,192900,2738561160,5040,5040,5040,5040,0
|
|
20240523,192800,2738561160,5040,5040,5040,5040,0
|
|
20240523,192700,2738561160,5040,5040,5040,5040,0
|
|
20240523,192600,2738561160,5040,5040,5040,5040,0
|
|
20240523,192500,2738561160,5040,5040,5040,5040,0
|
|
20240523,192400,2738561160,5040,5040,5040,5040,0
|
|
20240523,192300,2738561160,5040,5040,5040,5040,0
|
|
20240523,192200,2738561160,5040,5040,5040,5040,0
|
|
20240523,192100,2738561160,5040,5040,5040,5040,0
|
|
20240523,192000,2738561160,5040,5040,5040,5040,0
|
|
20240523,191900,2738561160,5040,5040,5040,5040,0
|
|
20240523,191800,2738561160,5040,5040,5040,5040,0
|
|
20240523,191700,2738561160,5040,5040,5040,5040,0
|
|
20240523,191600,2738561160,5040,5040,5040,5040,0
|
|
20240523,191500,2738561160,5040,5040,5040,5040,0
|
|
20240523,191400,2738561160,5040,5040,5040,5040,0
|
|
20240523,191300,2738561160,5040,5040,5040,5040,0
|
|
20240523,191200,2738561160,5040,5040,5040,5040,0
|
|
20240523,191100,2738561160,5040,5040,5040,5040,0
|
|
20240523,191000,2738561160,5040,5040,5040,5040,0
|
|
20240523,190900,2738561160,5040,5040,5040,5040,0
|
|
20240523,190800,2738561160,5040,5040,5040,5040,0
|
|
20240523,190700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,190600,2738561160,5040,5040,5040,5040,0
|
|
20240523,190500,2738561160,5040,5040,5040,5040,0
|
|
20240523,190400,2738561160,5040,5040,5040,5040,0
|
|
20240523,190300,2738561160,5040,5040,5040,5040,0
|
|
20240523,190200,2738561160,5040,5040,5040,5040,0
|
|
20240523,190100,2738561160,5040,5040,5040,5040,0
|
|
20240523,190000,2738561160,5040,5040,5040,5040,0
|
|
20240523,185900,2738561160,5040,5040,5040,5040,0
|
|
20240523,185800,2738561160,5040,5040,5040,5040,0
|
|
20240523,185700,2738561160,5040,5040,5040,5040,0
|
|
20240523,185600,2738561160,5040,5040,5040,5040,0
|
|
20240523,185500,2738561160,5040,5040,5040,5040,0
|
|
20240523,185400,2738561160,5040,5040,5040,5040,0
|
|
20240523,185300,2738561160,5040,5040,5040,5040,0
|
|
20240523,185200,2738561160,5040,5040,5040,5040,0
|
|
20240523,185100,2738561160,5040,5040,5040,5040,0
|
|
20240523,185000,2738561160,5040,5040,5040,5040,0
|
|
20240523,184900,2738561160,5040,5040,5040,5040,0
|
|
20240523,184800,2738561160,5040,5040,5040,5040,0
|
|
20240523,184700,2738561160,5040,5040,5040,5040,0
|
|
20240523,184600,2738561160,5040,5040,5040,5040,0
|
|
20240523,184500,2738561160,5040,5040,5040,5040,0
|
|
20240523,184400,2738561160,5040,5040,5040,5040,0
|
|
20240523,184300,2738561160,5040,5040,5040,5040,0
|
|
20240523,184200,2738561160,5040,5040,5040,5040,0
|
|
20240523,184100,2738561160,5040,5040,5040,5040,0
|
|
20240523,184000,2738561160,5040,5040,5040,5040,0
|
|
20240523,183900,2738561160,5040,5040,5040,5040,0
|
|
20240523,183800,2738561160,5040,5040,5040,5040,0
|
|
20240523,183700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,183600,2738561160,5040,5040,5040,5040,0
|
|
20240523,183500,2738561160,5040,5040,5040,5040,0
|
|
20240523,183400,2738561160,5040,5040,5040,5040,0
|
|
20240523,183300,2738561160,5040,5040,5040,5040,0
|
|
20240523,183200,2738561160,5040,5040,5040,5040,0
|
|
20240523,183100,2738561160,5040,5040,5040,5040,0
|
|
20240523,183000,2738561160,5040,5040,5040,5040,0
|
|
20240523,182900,2738561160,5040,5040,5040,5040,0
|
|
20240523,182800,2738561160,5040,5040,5040,5040,0
|
|
20240523,182700,2738561160,5040,5040,5040,5040,0
|
|
20240523,182600,2738561160,5040,5040,5040,5040,0
|
|
20240523,182500,2738561160,5040,5040,5040,5040,0
|
|
20240523,182400,2738561160,5040,5040,5040,5040,0
|
|
20240523,182300,2738561160,5040,5040,5040,5040,0
|
|
20240523,182200,2738561160,5040,5040,5040,5040,0
|
|
20240523,182100,2738561160,5040,5040,5040,5040,0
|
|
20240523,182000,2738561160,5040,5040,5040,5040,0
|
|
20240523,181900,2738561160,5040,5040,5040,5040,0
|
|
20240523,181800,2738561160,5040,5040,5040,5040,0
|
|
20240523,181700,2738561160,5040,5040,5040,5040,0
|
|
20240523,181600,2738561160,5040,5040,5040,5040,0
|
|
20240523,181500,2738561160,5040,5040,5040,5040,0
|
|
20240523,181400,2738561160,5040,5040,5040,5040,0
|
|
20240523,181300,2738561160,5040,5040,5040,5040,0
|
|
20240523,181200,2738561160,5040,5040,5040,5040,0
|
|
20240523,181100,2738561160,5040,5040,5040,5040,0
|
|
20240523,181000,2738561160,5040,5040,5040,5040,0
|
|
20240523,180900,2738561160,5040,5040,5040,5040,0
|
|
20240523,180800,2738561160,5040,5040,5040,5040,0
|
|
20240523,180700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,180600,2738561160,5040,5040,5040,5040,0
|
|
20240523,180500,2738561160,5040,5040,5040,5040,0
|
|
20240523,180400,2738561160,5040,5040,5040,5040,0
|
|
20240523,180300,2738561160,5040,5040,5040,5040,0
|
|
20240523,180200,2738561160,5040,5040,5040,5040,0
|
|
20240523,180100,2738561160,5040,5040,5040,5040,0
|
|
20240523,180000,2738561160,5040,5040,5040,5040,0
|
|
20240523,175900,2738561160,5040,5040,5040,5040,0
|
|
20240523,175800,2738561160,5040,5040,5040,5040,0
|
|
20240523,175700,2738561160,5040,5040,5040,5040,0
|
|
20240523,175600,2738561160,5040,5040,5040,5040,0
|
|
20240523,175500,2738561160,5040,5040,5040,5040,0
|
|
20240523,175400,2738561160,5040,5040,5040,5040,0
|
|
20240523,175300,2738561160,5040,5040,5040,5040,0
|
|
20240523,175200,2738561160,5040,5040,5040,5040,0
|
|
20240523,175100,2738561160,5040,5040,5040,5040,0
|
|
20240523,175000,2738561160,5040,5040,5040,5040,0
|
|
20240523,174900,2738561160,5040,5040,5040,5040,0
|
|
20240523,174800,2738561160,5040,5040,5040,5040,0
|
|
20240523,174700,2738561160,5040,5040,5040,5040,0
|
|
20240523,174600,2738561160,5040,5040,5040,5040,0
|
|
20240523,174500,2738561160,5040,5040,5040,5040,0
|
|
20240523,174400,2738561160,5040,5040,5040,5040,0
|
|
20240523,174300,2738561160,5040,5040,5040,5040,0
|
|
20240523,174200,2738561160,5040,5040,5040,5040,0
|
|
20240523,174100,2738561160,5040,5040,5040,5040,0
|
|
20240523,174000,2738561160,5040,5040,5040,5040,0
|
|
20240523,173900,2738561160,5040,5040,5040,5040,0
|
|
20240523,173800,2738561160,5040,5040,5040,5040,0
|
|
20240523,173700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,173600,2738561160,5040,5040,5040,5040,0
|
|
20240523,173500,2738561160,5040,5040,5040,5040,0
|
|
20240523,173400,2738561160,5040,5040,5040,5040,0
|
|
20240523,173300,2738561160,5040,5040,5040,5040,0
|
|
20240523,173200,2738561160,5040,5040,5040,5040,0
|
|
20240523,173100,2738561160,5040,5040,5040,5040,0
|
|
20240523,173000,2738561160,5040,5040,5040,5040,0
|
|
20240523,172900,2738561160,5040,5040,5040,5040,0
|
|
20240523,172800,2738561160,5040,5040,5040,5040,0
|
|
20240523,172700,2738561160,5040,5040,5040,5040,0
|
|
20240523,172600,2738561160,5040,5040,5040,5040,0
|
|
20240523,172500,2738561160,5040,5040,5040,5040,0
|
|
20240523,172400,2738561160,5040,5040,5040,5040,0
|
|
20240523,172300,2738561160,5040,5040,5040,5040,0
|
|
20240523,172200,2738561160,5040,5040,5040,5040,0
|
|
20240523,172100,2738561160,5040,5040,5040,5040,0
|
|
20240523,172000,2738561160,5040,5040,5040,5040,0
|
|
20240523,171900,2738561160,5040,5040,5040,5040,0
|
|
20240523,171800,2738561160,5040,5040,5040,5040,0
|
|
20240523,171700,2738561160,5040,5040,5040,5040,0
|
|
20240523,171600,2738561160,5040,5040,5040,5040,0
|
|
20240523,171500,2738561160,5040,5040,5040,5040,0
|
|
20240523,171400,2738561160,5040,5040,5040,5040,0
|
|
20240523,171300,2738561160,5040,5040,5040,5040,0
|
|
20240523,171200,2738561160,5040,5040,5040,5040,0
|
|
20240523,171100,2738561160,5040,5040,5040,5040,0
|
|
20240523,171000,2738561160,5040,5040,5040,5040,0
|
|
20240523,170900,2738561160,5040,5040,5040,5040,0
|
|
20240523,170800,2738561160,5040,5040,5040,5040,0
|
|
20240523,170700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,170600,2738561160,5040,5040,5040,5040,0
|
|
20240523,170500,2738561160,5040,5040,5040,5040,0
|
|
20240523,170400,2738561160,5040,5040,5040,5040,0
|
|
20240523,170300,2738561160,5040,5040,5040,5040,0
|
|
20240523,170200,2738561160,5040,5040,5040,5040,0
|
|
20240523,170100,2738561160,5040,5040,5040,5040,0
|
|
20240523,170000,2738561160,5040,5040,5040,5040,0
|
|
20240523,165900,2738561160,5040,5040,5040,5040,0
|
|
20240523,165800,2738561160,5040,5040,5040,5040,0
|
|
20240523,165700,2738561160,5040,5040,5040,5040,0
|
|
20240523,165600,2738561160,5040,5040,5040,5040,0
|
|
20240523,165500,2738561160,5040,5040,5040,5040,0
|
|
20240523,165400,2738561160,5040,5040,5040,5040,0
|
|
20240523,165300,2738561160,5040,5040,5040,5040,0
|
|
20240523,165200,2738561160,5040,5040,5040,5040,0
|
|
20240523,165100,2738561160,5040,5040,5040,5040,0
|
|
20240523,165000,2738561160,5040,5040,5040,5040,0
|
|
20240523,164900,2738561160,5040,5040,5040,5040,0
|
|
20240523,164800,2738561160,5040,5040,5040,5040,0
|
|
20240523,164700,2738561160,5040,5040,5040,5040,0
|
|
20240523,164600,2738561160,5040,5040,5040,5040,0
|
|
20240523,164500,2738561160,5040,5040,5040,5040,0
|
|
20240523,164400,2738561160,5040,5040,5040,5040,0
|
|
20240523,164300,2738561160,5040,5040,5040,5040,0
|
|
20240523,164200,2738561160,5040,5040,5040,5040,0
|
|
20240523,164100,2738561160,5040,5040,5040,5040,0
|
|
20240523,164000,2738561160,5040,5040,5040,5040,0
|
|
20240523,163900,2738561160,5040,5040,5040,5040,0
|
|
20240523,163800,2738561160,5040,5040,5040,5040,0
|
|
20240523,163700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,163600,2738561160,5040,5040,5040,5040,0
|
|
20240523,163500,2738561160,5040,5040,5040,5040,0
|
|
20240523,163400,2738561160,5040,5040,5040,5040,0
|
|
20240523,163300,2738561160,5040,5040,5040,5040,0
|
|
20240523,163200,2738561160,5040,5040,5040,5040,0
|
|
20240523,163100,2738561160,5040,5040,5040,5040,0
|
|
20240523,163000,2738561160,5040,5040,5040,5040,0
|
|
20240523,162900,2738561160,5040,5040,5040,5040,0
|
|
20240523,162800,2738561160,5040,5040,5040,5040,0
|
|
20240523,162700,2738561160,5040,5040,5040,5040,0
|
|
20240523,162600,2738561160,5040,5040,5040,5040,0
|
|
20240523,162500,2738561160,5040,5040,5040,5040,0
|
|
20240523,162400,2738561160,5040,5040,5040,5040,0
|
|
20240523,162300,2738561160,5040,5040,5040,5040,0
|
|
20240523,162200,2738561160,5040,5040,5040,5040,0
|
|
20240523,162100,2738561160,5040,5040,5040,5040,0
|
|
20240523,162000,2738561160,5040,5040,5040,5040,0
|
|
20240523,161900,2738561160,5040,5040,5040,5040,0
|
|
20240523,161800,2738561160,5040,5040,5040,5040,0
|
|
20240523,161700,2738561160,5040,5040,5040,5040,0
|
|
20240523,161600,2738561160,5040,5040,5040,5040,0
|
|
20240523,161500,2738561160,5040,5040,5040,5040,0
|
|
20240523,161400,2738561160,5040,5040,5040,5040,0
|
|
20240523,161300,2738561160,5040,5040,5040,5040,0
|
|
20240523,161200,2738561160,5040,5040,5040,5040,0
|
|
20240523,161100,2738561160,5040,5040,5040,5040,0
|
|
20240523,161000,2738561160,5040,5040,5040,5040,0
|
|
20240523,160900,2738561160,5040,5040,5040,5040,0
|
|
20240523,160800,2738561160,5040,5040,5040,5040,0
|
|
20240523,160700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,160600,2738561160,5040,5040,5040,5040,0
|
|
20240523,160500,2738561160,5040,5040,5040,5040,0
|
|
20240523,160400,2738561160,5040,5040,5040,5040,0
|
|
20240523,160300,2738561160,5040,5040,5040,5040,0
|
|
20240523,160200,2738561160,5040,5040,5040,5040,0
|
|
20240523,160100,2738561160,5040,5040,5040,5040,0
|
|
20240523,160000,2738561160,5040,5040,5040,5040,0
|
|
20240523,155900,2738561160,5040,5040,5040,5040,0
|
|
20240523,155800,2738561160,5040,5040,5040,5040,0
|
|
20240523,155700,2738561160,5040,5040,5040,5040,0
|
|
20240523,155600,2738561160,5040,5040,5040,5040,0
|
|
20240523,155500,2738561160,5040,5040,5040,5040,0
|
|
20240523,155400,2738561160,5040,5040,5040,5040,0
|
|
20240523,155300,2738561160,5040,5040,5040,5040,0
|
|
20240523,155200,2738561160,5040,5040,5040,5040,0
|
|
20240523,155100,2738561160,5040,5040,5040,5040,0
|
|
20240523,155000,2738561160,5040,5040,5040,5040,0
|
|
20240523,154900,2738561160,5040,5040,5040,5040,0
|
|
20240523,154800,2738561160,5040,5040,5040,5040,0
|
|
20240523,154700,2738561160,5040,5040,5040,5040,0
|
|
20240523,154600,2738561160,5040,5040,5040,5040,0
|
|
20240523,154500,2738561160,5040,5040,5040,5040,0
|
|
20240523,154400,2738561160,5040,5040,5040,5040,0
|
|
20240523,154300,2738561160,5040,5040,5040,5040,0
|
|
20240523,154200,2738561160,5040,5040,5040,5040,0
|
|
20240523,154100,2738561160,5040,5040,5040,5040,0
|
|
20240523,154000,2738561160,5040,5040,5040,5040,0
|
|
20240523,153900,2738561160,5040,5040,5040,5040,0
|
|
20240523,153800,2738561160,5040,5040,5040,5040,0
|
|
20240523,153700,2738561160,5040,5040,5040,5040,9188
|
|
20240523,153600,2738561160,5040,5040,5040,5040,0
|
|
20240523,153500,2738561160,5040,5040,5040,5040,0
|
|
20240523,153400,2738561160,5040,5040,5040,5040,0
|
|
20240523,153300,2738561160,5040,5040,5040,5040,0
|
|
20240523,153200,2738561160,5040,5040,5040,5040,0
|
|
20240523,153100,2738561160,5040,5040,5040,5040,0
|
|
20240523,153000,2738561160,5040,5040,5040,5040,9188
|
|
20240523,152900,2692253640,4985,4985,4985,4985,0
|
|
20240523,152800,2692253640,4985,4985,4985,4985,0
|
|
20240523,152700,2692253640,4985,4985,4985,4985,0
|
|
20240523,152600,2692253640,4985,4985,4985,4985,0
|
|
20240523,152500,2692253640,4985,4985,4985,4985,0
|
|
20240523,152400,2692253640,4985,4985,4985,4985,0
|
|
20240523,152300,2692253640,4985,4985,4985,4985,0
|
|
20240523,152200,2692253640,4985,4985,4985,4985,0
|
|
20240523,152100,2692253640,4985,4985,4985,4985,0
|
|
20240523,152000,2692253640,4985,4985,4985,4985,0
|
|
20240523,151900,2692253640,4985,4975,4985,4970,587
|
|
20240523,151800,2689332465,4975,4985,4985,4975,650
|
|
20240523,151700,2686094850,4985,4985,4985,4980,1653
|
|
20240523,151600,2677855145,4965,4985,4985,4965,5255
|
|
20240523,151500,2651730775,4980,4980,4985,4980,1017
|
|
20240523,151400,2646665115,4985,4980,4985,4975,1754
|
|
20240523,151300,2637930370,4980,4985,4985,4980,74
|
|
20240523,151200,2637561485,4995,4980,4995,4980,394
|
|
20240523,151100,2635599350,5000,4980,5000,4980,1398
|
|
20240523,151000,2628634165,4980,4980,4980,4980,1
|
|
20240523,150900,2628629185,4985,4985,4985,4985,6
|
|
20240523,150800,2628599275,4980,4980,4980,4980,60
|
|
20240523,150700,2628300475,4980,4965,4980,4965,1129
|
|
20240523,150600,2622687915,4970,4970,4970,4965,2744
|
|
20240523,150500,2609059940,4970,4970,4970,4970,301
|
|
20240523,150400,2607563970,4975,4975,4975,4970,345
|
|
20240523,150300,2605848695,4960,4990,4990,4960,5984
|
|
20240523,150200,2576116330,5000,5000,5000,5000,1576
|
|
20240523,150100,2568236330,5000,5010,5010,5000,1105
|
|
20240523,150000,2562710280,5010,5010,5020,5010,1168
|
|
20240523,145900,2556858590,5010,5020,5020,5010,1516
|
|
20240523,145800,2549254520,5020,5020,5020,5020,874
|
|
20240523,145700,2544867040,5010,5010,5010,5010,1599
|
|
20240523,145600,2536856050,5000,5000,5000,4995,1714
|
|
20240523,145500,2528289305,5000,4985,5000,4985,2157
|
|
20240523,145400,2517521540,4985,4990,4990,4980,326
|
|
20240523,145300,2515896580,4990,4995,5000,4990,246
|
|
20240523,145200,2514668980,5000,4980,5000,4980,2839
|
|
20240523,145100,2500520130,4975,4965,4975,4955,4330
|
|
20240523,145000,2479038645,4970,4965,4970,4965,1416
|
|
20240523,144900,2472006410,4960,4970,4970,4960,711
|
|
20240523,144800,2468477725,4970,4970,4970,4970,220
|
|
20240523,144700,2467384325,4970,4970,4970,4970,265
|
|
20240523,144600,2466067275,4970,4975,4975,4970,27
|
|
20240523,144500,2465933000,4975,4970,4975,4970,561
|
|
20240523,144400,2463144825,4970,4960,4970,4960,727
|
|
20240523,144300,2459531855,4965,4960,4965,4960,1929
|
|
20240523,144200,2449961835,4960,4960,4960,4950,17158
|
|
20240523,144100,2364960945,4960,4960,4960,4960,2994
|
|
20240523,144000,2350110705,4965,4970,4970,4965,4062
|
|
20240523,143900,2329933060,4970,4970,4970,4970,6
|
|
20240523,143800,2329903240,4980,4975,4980,4975,875
|
|
20240523,143700,2325550110,4975,4970,4975,4970,1733
|
|
20240523,143600,2316934385,4975,4980,4980,4975,1503
|
|
20240523,143500,2309455115,4975,4980,4980,4975,4125
|
|
20240523,143400,2288919340,4980,4980,4980,4980,4086
|
|
20240523,143300,2268571060,4985,4980,4985,4980,620
|
|
20240523,143200,2265482210,4980,4985,4985,4980,636
|
|
20240523,143100,2262314905,4985,4985,4985,4985,120
|
|
20240523,143000,2261716705,4990,4990,4990,4990,16
|
|
20240523,142900,2261636865,4985,4990,4990,4985,420
|
|
20240523,142800,2259543115,4990,4985,4990,4985,735
|
|
20240523,142700,2255875965,4985,4980,4985,4980,613
|
|
20240523,142600,2252823200,4980,4980,4980,4980,68
|
|
20240523,142500,2252484560,4980,4980,4980,4980,343
|
|
20240523,142400,2250776420,4980,4975,4980,4975,1366
|
|
20240523,142300,2243979895,4970,4970,4970,4970,460
|
|
20240523,142200,2241693695,4970,4975,4975,4970,19
|
|
20240523,142100,2241599210,4975,4980,4980,4970,4862
|
|
20240523,142000,2217427525,4980,4980,4980,4975,1227
|
|
20240523,141900,2211322300,4980,4980,4980,4980,283
|
|
20240523,141800,2209912960,4980,4975,4980,4975,406
|
|
20240523,141700,2207893105,4975,4975,4975,4975,671
|
|
20240523,141600,2204554880,4975,4980,4980,4975,217
|
|
20240523,141500,2203474410,4980,4980,4980,4975,407
|
|
20240523,141400,2201449440,4980,4980,4980,4980,34
|
|
20240523,141300,2201280120,4980,4980,4980,4980,171
|
|
20240523,141200,2200428540,4980,4980,4980,4980,76
|
|
20240523,141100,2200050060,4980,4970,4980,4970,813
|
|
20240523,141000,2196007995,4970,4980,4980,4970,7620
|
|
20240523,140900,2158097055,4980,4980,4985,4980,1615
|
|
20240523,140800,2150053425,4980,4980,4985,4980,5469
|
|
20240523,140700,2122817755,4980,4995,4995,4980,10721
|
|
20240523,140600,2069359840,4995,4995,4995,4995,742
|
|
20240523,140500,2065653550,5000,5000,5000,5000,0
|
|
20240523,140400,2065653550,5000,5000,5000,5000,0
|
|
20240523,140300,2065653550,5000,5000,5000,5000,1150
|
|
20240523,140200,2059903550,5000,5000,5000,5000,0
|
|
20240523,140100,2059903550,5000,5000,5000,5000,445
|
|
20240523,140000,2057678550,5000,4990,5000,4990,4292
|
|
20240523,135900,2036224185,4995,4995,4995,4995,267
|
|
20240523,135800,2034890520,4995,4995,4995,4995,1186
|
|
20240523,135700,2028966450,4995,4995,4995,4995,1000
|
|
20240523,135600,2023971450,4995,5000,5000,4995,630
|
|
20240523,135500,2020824525,5000,5000,5000,5000,10
|
|
20240523,135400,2020774525,4995,4995,4995,4995,734
|
|
20240523,135300,2017108195,4995,4995,4995,4995,44
|
|
20240523,135200,2016888415,4995,4995,4995,4995,719
|
|
20240523,135100,2013297010,5000,5000,5000,5000,0
|
|
20240523,135000,2013297010,5000,4995,5000,4995,2007
|
|
20240523,134900,2003271190,5000,5000,5000,5000,88
|
|
20240523,134800,2002831190,5000,5000,5000,5000,330
|
|
20240523,134700,2001181190,4995,5000,5020,4995,414
|
|
20240523,134600,1999110140,4995,4995,4995,4995,617
|
|
20240523,134500,1996028225,4995,4995,4995,4995,684
|
|
20240523,134400,1992611645,4995,4995,4995,4995,127
|
|
20240523,134300,1991977280,4995,4995,4995,4990,682
|
|
20240523,134200,1988571865,4995,4995,4995,4995,0
|
|
20240523,134100,1988571865,4995,5000,5000,4995,344
|
|
20240523,134000,1986851995,5000,5010,5010,5000,34
|
|
20240523,133900,1986681855,5010,5020,5020,5010,170
|
|
20240523,133800,1985829515,5020,5020,5020,5020,0
|
|
20240523,133700,1985829515,5020,5030,5040,5020,2429
|
|
20240523,133600,1973611845,5020,5010,5020,5010,816
|
|
20240523,133500,1969518215,5010,5010,5010,5010,11
|
|
20240523,133400,1969463105,4995,5000,5000,4995,2150
|
|
20240523,133300,1958722355,4995,4990,4995,4990,1007
|
|
20240523,133200,1953694920,4990,4990,4990,4990,693
|
|
20240523,133100,1950236850,4985,4985,4985,4985,1825
|
|
20240523,133000,1941139225,4985,4985,4990,4985,3531
|
|
20240523,132900,1923537125,4985,4990,4990,4985,379
|
|
20240523,132800,1921646260,4990,4990,4990,4990,0
|
|
20240523,132700,1921646260,4990,4995,4995,4990,3029
|
|
20240523,132600,1906531235,4995,4995,4995,4995,0
|
|
20240523,132500,1906531235,4995,4995,4995,4995,3474
|
|
20240523,132400,1889178605,4995,4995,4995,4995,485
|
|
20240523,132300,1886756030,5000,5000,5000,5000,11
|
|
20240523,132200,1886701030,4995,4995,4995,4995,649
|
|
20240523,132100,1883459275,5000,5000,5000,5000,11
|
|
20240523,132000,1883404275,4995,4995,5000,4995,299
|
|
20240523,131900,1881910710,4995,4995,4995,4995,644
|
|
20240523,131800,1878693930,4995,4995,4995,4995,0
|
|
20240523,131700,1878693930,4995,4995,4995,4995,2
|
|
20240523,131600,1878683940,4995,4995,4995,4995,0
|
|
20240523,131500,1878683940,4995,5000,5000,4995,694
|
|
20240523,131400,1875214925,5000,5000,5000,5000,651
|
|
20240523,131300,1871959925,5000,5000,5000,5000,0
|
|
20240523,131200,1871959925,5000,5000,5000,5000,594
|
|
20240523,131100,1868989925,5000,5010,5010,5000,480
|
|
20240523,131000,1866589425,5000,5000,5000,5000,455
|
|
20240523,130900,1864314425,5000,5000,5000,5000,50
|
|
20240523,130800,1864064425,5000,5000,5000,5000,559
|
|
20240523,130700,1861269425,5010,5010,5010,5010,0
|
|
20240523,130600,1861269425,5010,5010,5010,5010,278
|
|
20240523,130500,1859876645,5020,5020,5020,5020,0
|
|
20240523,130400,1859876645,5020,5020,5020,5020,2
|
|
20240523,130300,1859866605,5020,5020,5020,5020,399
|
|
20240523,130200,1857863625,5020,5010,5020,5010,430
|
|
20240523,130100,1855708555,5020,5020,5020,5020,10
|
|
20240523,130000,1855658355,5030,4990,5030,4990,953
|
|
20240523,125900,1850878545,4995,4995,4995,4995,664
|
|
20240523,125800,1847561865,4995,4990,4995,4990,1390
|
|
20240523,125700,1840623815,4990,4990,4990,4990,565
|
|
20240523,125600,1837804465,4990,4990,4990,4990,385
|
|
20240523,125500,1835883315,4990,4990,4995,4990,2329
|
|
20240523,125400,1824260630,4990,4995,4995,4990,1292
|
|
20240523,125300,1817813525,4995,5000,5000,4995,43
|
|
20240523,125200,1817598590,4990,4990,4990,4990,17
|
|
20240523,125100,1817513760,4990,4995,4995,4990,1374
|
|
20240523,125000,1810654605,5000,5000,5010,4995,312
|
|
20240523,124900,1809093890,5000,5000,5000,5000,607
|
|
20240523,124800,1806058890,5010,5010,5010,5010,2
|
|
20240523,124700,1806048870,5010,5010,5010,5000,616
|
|
20240523,124600,1802967130,5000,4980,5000,4980,2811
|
|
20240523,124500,1788934485,4980,4995,4995,4980,3107
|
|
20240523,124400,1773442745,4995,4990,4995,4990,349
|
|
20240523,124300,1771700865,4995,4990,4995,4990,1477
|
|
20240523,124200,1764329635,4990,4990,4990,4990,770
|
|
20240523,124100,1760487335,5000,4995,5000,4985,7228
|
|
20240523,124000,1724429095,4995,5000,5000,4995,1546
|
|
20240523,123900,1716704285,5000,5000,5000,5000,100
|
|
20240523,123800,1716204285,5010,5010,5010,5010,74
|
|
20240523,123700,1715833545,5010,5010,5010,5010,11
|
|
20240523,123600,1715778435,5000,5020,5020,5000,2645
|
|
20240523,123500,1702531155,5010,5020,5020,5010,731
|
|
20240523,123400,1698867425,5010,5010,5010,5010,0
|
|
20240523,123300,1698867425,5010,5020,5020,5010,923
|
|
20240523,123200,1694243125,5030,5020,5030,5020,79
|
|
20240523,123100,1693845805,5020,5020,5020,5020,866
|
|
20240523,123000,1689498485,5030,5030,5030,5030,1707
|
|
20240523,122900,1680912275,5030,5020,5030,5020,74
|
|
20240523,122800,1680540325,5010,5010,5020,5010,869
|
|
20240523,122700,1676183595,5000,5000,5000,5000,10
|
|
20240523,122600,1676133595,5010,5010,5010,5010,385
|
|
20240523,122500,1674204745,5000,5000,5000,5000,0
|
|
20240523,122400,1674204745,5000,5000,5010,5000,11794
|
|
20240523,122300,1615226725,5010,5000,5010,5000,1725
|
|
20240523,122200,1606600975,5000,5000,5000,4995,1451
|
|
20240523,122100,1599349350,5000,4995,5000,4990,4029
|
|
20240523,122000,1579241985,4990,4990,4995,4990,221
|
|
20240523,121900,1578139085,4990,4990,4990,4990,0
|
|
20240523,121800,1578139085,4990,5000,5000,4990,16289
|
|
20240523,121700,1496779745,5000,5000,5000,5000,594
|
|
20240523,121600,1493809745,5000,5000,5000,5000,10
|
|
20240523,121500,1493759745,5000,5000,5000,5000,460
|
|
20240523,121400,1491459745,5000,5000,5000,5000,340
|
|
20240523,121300,1489759745,5000,5000,5000,5000,200
|
|
20240523,121200,1488759745,5000,5000,5000,5000,869
|
|
20240523,121100,1484414745,5000,5000,5000,5000,50
|
|
20240523,121000,1484164745,5000,5000,5000,5000,365
|
|
20240523,120900,1482339745,5020,5020,5020,5020,1
|
|
20240523,120800,1482334725,5010,5010,5010,5010,880
|
|
20240523,120700,1477925925,5010,5010,5010,5010,2111
|
|
20240523,120600,1467349815,5010,5010,5010,5010,1
|
|
20240523,120500,1467344805,5010,5020,5020,5010,506
|
|
20240523,120400,1464809735,5010,5010,5010,5010,0
|
|
20240523,120300,1464809735,5010,5010,5010,5010,668
|
|
20240523,120200,1461463055,5020,5020,5020,5020,11
|
|
20240523,120100,1461407835,5010,5010,5010,5010,384
|
|
20240523,120000,1459483995,5020,5020,5020,5020,277
|
|
20240523,115900,1458093455,5010,5010,5010,5010,0
|
|
20240523,115800,1458093455,5010,5010,5010,5010,490
|
|
20240523,115700,1455638555,5020,5020,5020,5020,0
|
|
20240523,115600,1455638555,5020,5020,5020,5020,775
|
|
20240523,115500,1451748055,5030,5030,5030,5030,66
|
|
20240523,115400,1451416075,5020,5020,5020,5020,557
|
|
20240523,115300,1448619935,5020,5020,5020,5020,32
|
|
20240523,115200,1448459295,5020,5020,5020,5020,0
|
|
20240523,115100,1448459295,5020,5030,5030,5020,992
|
|
20240523,115000,1443474455,5030,5030,5030,5020,764
|
|
20240523,114900,1439638205,5020,5030,5030,5020,616
|
|
20240523,114800,1436545835,5030,5030,5030,5030,60
|
|
20240523,114700,1436244035,5020,5030,5030,5020,1001
|
|
20240523,114600,1431219005,5030,5030,5030,5030,500
|
|
20240523,114500,1428704005,5030,5030,5030,5030,67
|
|
20240523,114400,1428366995,5030,5030,5030,5030,0
|
|
20240523,114300,1428366995,5030,5030,5030,5030,10
|
|
20240523,114200,1428316695,5030,5040,5050,5030,1581
|
|
20240523,114100,1420356365,5040,5030,5040,5030,455
|
|
20240523,114000,1418067705,5030,5030,5030,5020,664
|
|
20240523,113900,1414733415,5030,5030,5030,5030,0
|
|
20240523,113800,1414733415,5030,5030,5030,5030,0
|
|
20240523,113700,1414733415,5030,5030,5030,5030,96
|
|
20240523,113600,1414250535,5040,5030,5040,5030,210
|
|
20240523,113500,1413194185,5030,5040,5040,5030,567
|
|
20240523,113400,1410341505,5040,5040,5040,5040,1
|
|
20240523,113300,1410336465,5020,5030,5030,5020,341
|
|
20240523,113200,1408621265,5040,5040,5040,5040,0
|
|
20240523,113100,1408621265,5040,5020,5040,5020,1500
|
|
20240523,113000,1401079285,5020,5020,5020,5020,27
|
|
20240523,112900,1400943745,5020,5020,5020,5020,10
|
|
20240523,112800,1400893545,5020,5020,5020,5020,82
|
|
20240523,112700,1400481905,5030,5030,5040,5030,16
|
|
20240523,112600,1400401415,5020,5010,5020,5010,2905
|
|
20240523,112500,1385824095,5020,5020,5020,5020,317
|
|
20240523,112400,1384232755,5010,5010,5010,5010,471
|
|
20240523,112300,1381873045,5020,5020,5020,5020,0
|
|
20240523,112200,1381873045,5020,5020,5020,5020,1
|
|
20240523,112100,1381868025,5010,5010,5010,5000,1715
|
|
20240523,112000,1373282025,5000,5000,5000,5000,440
|
|
20240523,111900,1371082025,5000,5000,5000,5000,434
|
|
20240523,111800,1368912025,5010,5010,5010,5010,24
|
|
20240523,111700,1368791785,5010,5010,5010,5000,2853
|
|
20240523,111600,1354518255,5010,5010,5010,5010,218
|
|
20240523,111500,1353426075,5020,5020,5020,5020,200
|
|
20240523,111400,1352422075,5010,5020,5020,5010,1402
|
|
20240523,111300,1345397945,5020,5020,5020,5020,0
|
|
20240523,111200,1345397945,5020,5030,5030,5020,605
|
|
20240523,111100,1342360755,5030,5030,5030,5030,86
|
|
20240523,111000,1341928175,5030,5030,5030,5020,770
|
|
20240523,110900,1338058855,5020,5010,5020,5010,2072
|
|
20240523,110800,1327667515,5010,5010,5010,5010,1068
|
|
20240523,110700,1322316835,5020,5010,5020,5010,54
|
|
20240523,110600,1322046285,5010,5000,5010,5000,1118
|
|
20240523,110500,1316451305,5000,5000,5000,5000,503
|
|
20240523,110400,1313936305,5000,5000,5010,5000,114
|
|
20240523,110300,1313366295,5000,5000,5000,5000,548
|
|
20240523,110200,1310626295,5000,5000,5000,5000,654
|
|
20240523,110100,1307356295,5000,5000,5000,5000,248
|
|
20240523,110000,1306116295,5000,5010,5010,5000,105
|
|
20240523,105900,1305591255,5010,5010,5010,5010,5
|
|
20240523,105800,1305566205,5010,5000,5010,5000,3214
|
|
20240523,105700,1289496105,5000,5000,5000,5000,282
|
|
20240523,105600,1288086105,5000,5000,5010,5000,1866
|
|
20240523,105500,1278747455,5020,5010,5020,5000,215
|
|
20240523,105400,1277670475,5010,5010,5010,5000,615
|
|
20240523,105300,1274590725,5020,5020,5030,5020,139
|
|
20240523,105200,1273892475,5020,5020,5020,5010,194
|
|
20240523,105100,1272919065,5020,5030,5030,5020,229
|
|
20240523,105000,1271769325,5030,5020,5030,5000,376
|
|
20240523,104900,1269887085,5000,5030,5030,5000,5335
|
|
20240523,104800,1243154445,5030,5030,5030,5030,361
|
|
20240523,104700,1241338615,5030,5040,5040,5030,483
|
|
20240523,104600,1238909115,5030,5020,5030,5020,388
|
|
20240523,104500,1236959915,5020,5010,5020,5010,77
|
|
20240523,104400,1236573495,5020,5010,5020,5010,739
|
|
20240523,104300,1232870105,5010,5010,5010,5010,940
|
|
20240523,104200,1228160705,5010,5010,5010,5010,1020
|
|
20240523,104100,1223050505,5010,5030,5030,5010,2892
|
|
20240523,104000,1208540535,5050,5020,5050,5020,730
|
|
20240523,103900,1204873545,5020,5010,5020,5000,5881
|
|
20240523,103800,1175408955,5010,5000,5010,4995,5975
|
|
20240523,103700,1145537200,4995,5000,5000,4995,7208
|
|
20240523,103600,1109504505,5010,5010,5020,5010,970
|
|
20240523,103500,1104644765,5020,5010,5030,5010,329
|
|
20240523,103400,1102995065,5010,5000,5010,5000,1813
|
|
20240523,103300,1093928025,5000,5010,5010,5000,180
|
|
20240523,103200,1093027975,5010,5000,5010,5000,2243
|
|
20240523,103100,1081811975,5000,5010,5010,5000,18602
|
|
20240523,103000,988761695,5000,5030,5030,5000,14496
|
|
20240523,102900,916099855,5030,5030,5030,5030,50
|
|
20240523,102800,915848355,5030,5030,5030,5030,836
|
|
20240523,102700,911643275,5040,5040,5040,5040,237
|
|
20240523,102600,910448795,5040,5040,5040,5040,563
|
|
20240523,102500,907611275,5030,5030,5030,5030,99
|
|
20240523,102400,907113305,5030,5030,5030,5030,0
|
|
20240523,102300,907113305,5030,5060,5060,5030,4269
|
|
20240523,102200,885616045,5060,5060,5060,5060,0
|
|
20240523,102100,885616045,5060,5060,5060,5050,1899
|
|
20240523,102000,876025785,5060,5060,5060,5060,0
|
|
20240523,101900,876025785,5060,5060,5070,5060,675
|
|
20240523,101800,872607935,5050,5060,5060,5050,700
|
|
20240523,101700,869066935,5060,5040,5060,5040,1027
|
|
20240523,101600,863880695,5040,5040,5040,5040,60
|
|
20240523,101500,863578295,5040,5060,5060,5040,1466
|
|
20240523,101400,856174125,5060,5070,5070,5060,3013
|
|
20240523,101300,840925945,5070,5050,5070,5050,1338
|
|
20240523,101200,834165335,5050,5050,5050,5050,951
|
|
20240523,101100,829362785,5050,5050,5050,5050,1308
|
|
20240523,101000,822757385,5050,5040,5050,5040,48
|
|
20240523,100900,822515455,5050,5030,5060,5030,393
|
|
20240523,100800,820535085,5030,5040,5040,5030,318
|
|
20240523,100700,818935345,5040,5050,5050,5040,910
|
|
20240523,100600,814346215,5060,5060,5060,5060,205
|
|
20240523,100500,813308915,5060,5050,5060,5050,1091
|
|
20240523,100400,807799355,5050,5040,5050,5040,2
|
|
20240523,100300,807789265,5040,5050,5050,5040,47
|
|
20240523,100200,807552185,5060,5060,5060,5060,603
|
|
20240523,100100,804501005,5050,5030,5050,5030,1099
|
|
20240523,100000,798967135,5020,5030,5030,5020,1185
|
|
20240523,095900,793017335,5020,5030,5030,5020,8479
|
|
20240523,095800,750445765,5030,5030,5030,5030,902
|
|
20240523,095700,745908705,5030,5030,5030,5020,881
|
|
20240523,095600,741482465,5030,5030,5030,5030,416
|
|
20240523,095500,739389985,5040,5020,5040,5020,303
|
|
20240523,095400,737866805,5030,5040,5040,5030,3243
|
|
20240523,095300,721554085,5040,5040,5040,5040,30
|
|
20240523,095200,721402885,5040,5040,5040,5040,1000
|
|
20240523,095100,716362885,5030,5030,5030,5020,1064
|
|
20240523,095000,711011365,5040,5030,5040,5020,3806
|
|
20240523,094900,691889215,5030,5030,5030,5030,0
|
|
20240523,094800,691889215,5030,5040,5040,5030,839
|
|
20240523,094700,687661495,5030,5030,5040,5030,773
|
|
20240523,094600,683768695,5020,5030,5030,5020,735
|
|
20240523,094500,680077795,5030,5030,5030,5030,101
|
|
20240523,094400,679569765,5030,5040,5040,5030,999
|
|
20240523,094300,674541795,5040,5030,5050,5030,2016
|
|
20240523,094200,664394895,5030,5040,5040,5030,1234
|
|
20240523,094100,658177875,5030,5050,5050,5030,5810
|
|
20240523,094000,628901145,5060,5060,5060,5060,310
|
|
20240523,093900,627332545,5060,5070,5070,5060,1025
|
|
20240523,093800,622141045,5070,5060,5070,5060,78
|
|
20240523,093700,621745965,5060,5070,5070,5060,479
|
|
20240523,093600,619322025,5070,5070,5070,5070,390
|
|
20240523,093500,617344725,5070,5070,5070,5070,1072
|
|
20240523,093400,611909685,5070,5070,5070,5060,315
|
|
20240523,093300,610315355,5080,5050,5080,5050,526
|
|
20240523,093200,607659025,5040,5040,5040,5040,206
|
|
20240523,093100,606620785,5040,5080,5080,5040,2888
|
|
20240523,093000,592061385,5040,5080,5080,5040,967
|
|
20240523,092900,587177525,5080,5080,5090,5060,4635
|
|
20240523,092800,563672505,5080,5070,5080,5070,2502
|
|
20240523,092700,550967365,5080,5080,5080,5080,2039
|
|
20240523,092600,540609245,5080,5060,5080,5060,2253
|
|
20240523,092500,529184575,5030,5030,5030,5030,429
|
|
20240523,092400,527026705,5030,5040,5040,5030,2199
|
|
20240523,092300,515964735,5030,5050,5050,5030,5956
|
|
20240523,092200,485958175,5060,5070,5070,5050,652
|
|
20240523,092100,482657075,5060,5080,5080,5060,1373
|
|
20240523,092000,475702435,5080,5050,5080,5040,4130
|
|
20240523,091900,454773295,5050,5040,5050,5040,813
|
|
20240523,091800,450667695,5050,5030,5050,5030,1680
|
|
20240523,091700,442192265,5030,5030,5030,5030,1171
|
|
20240523,091600,436302135,5030,5030,5030,5020,1337
|
|
20240523,091500,429581995,5020,5040,5040,5020,917
|
|
20240523,091400,424971805,5040,5040,5050,5020,1922
|
|
20240523,091300,415305435,5030,5040,5050,5030,1445
|
|
20240523,091200,408019445,5030,5030,5040,5020,3885
|
|
20240523,091100,388493015,5040,5050,5050,5040,1723
|
|
20240523,091000,379799125,5040,5030,5040,5020,455
|
|
20240523,090900,377508345,5020,5040,5040,5020,1340
|
|
20240523,090800,370758025,5030,5000,5030,5000,5794
|
|
20240523,090700,341712495,5020,5040,5050,4990,24321
|
|
20240523,090600,219809570,5040,5050,5050,5040,1183
|
|
20240523,090500,213846650,5030,5050,5070,5030,4194
|
|
20240523,090400,192679080,5050,5060,5060,5050,1664
|
|
20240523,090300,184270720,5050,5030,5060,5030,1973
|
|
20240523,090200,174299070,5030,5020,5050,5000,3880
|
|
20240523,090100,154828800,5020,5090,5120,5010,18147
|
|
20240523,090000,63409210,5090,5070,5150,5070,11948
|