676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,201300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,201200,3425231880,6880,6880,6880,6880,0
|
|
20240524,201100,3425231880,6880,6880,6880,6880,0
|
|
20240524,201000,3425231880,6880,6880,6880,6880,0
|
|
20240524,200900,3425231880,6880,6880,6880,6880,0
|
|
20240524,200800,3425231880,6880,6880,6880,6880,0
|
|
20240524,200700,3425231880,6880,6880,6880,6880,0
|
|
20240524,200600,3425231880,6880,6880,6880,6880,0
|
|
20240524,200500,3425231880,6880,6880,6880,6880,0
|
|
20240524,200400,3425231880,6880,6880,6880,6880,0
|
|
20240524,200300,3425231880,6880,6880,6880,6880,0
|
|
20240524,200200,3425231880,6880,6880,6880,6880,0
|
|
20240524,200100,3425231880,6880,6880,6880,6880,0
|
|
20240524,200000,3425231880,6880,6880,6880,6880,0
|
|
20240524,195900,3425231880,6880,6880,6880,6880,0
|
|
20240524,195800,3425231880,6880,6880,6880,6880,0
|
|
20240524,195700,3425231880,6880,6880,6880,6880,0
|
|
20240524,195600,3425231880,6880,6880,6880,6880,0
|
|
20240524,195500,3425231880,6880,6880,6880,6880,0
|
|
20240524,195400,3425231880,6880,6880,6880,6880,0
|
|
20240524,195300,3425231880,6880,6880,6880,6880,0
|
|
20240524,195200,3425231880,6880,6880,6880,6880,0
|
|
20240524,195100,3425231880,6880,6880,6880,6880,0
|
|
20240524,195000,3425231880,6880,6880,6880,6880,0
|
|
20240524,194900,3425231880,6880,6880,6880,6880,0
|
|
20240524,194800,3425231880,6880,6880,6880,6880,0
|
|
20240524,194700,3425231880,6880,6880,6880,6880,0
|
|
20240524,194600,3425231880,6880,6880,6880,6880,0
|
|
20240524,194500,3425231880,6880,6880,6880,6880,0
|
|
20240524,194400,3425231880,6880,6880,6880,6880,0
|
|
20240524,194300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,194200,3425231880,6880,6880,6880,6880,0
|
|
20240524,194100,3425231880,6880,6880,6880,6880,0
|
|
20240524,194000,3425231880,6880,6880,6880,6880,0
|
|
20240524,193900,3425231880,6880,6880,6880,6880,0
|
|
20240524,193800,3425231880,6880,6880,6880,6880,0
|
|
20240524,193700,3425231880,6880,6880,6880,6880,0
|
|
20240524,193600,3425231880,6880,6880,6880,6880,0
|
|
20240524,193500,3425231880,6880,6880,6880,6880,0
|
|
20240524,193400,3425231880,6880,6880,6880,6880,0
|
|
20240524,193300,3425231880,6880,6880,6880,6880,0
|
|
20240524,193200,3425231880,6880,6880,6880,6880,0
|
|
20240524,193100,3425231880,6880,6880,6880,6880,0
|
|
20240524,193000,3425231880,6880,6880,6880,6880,0
|
|
20240524,192900,3425231880,6880,6880,6880,6880,0
|
|
20240524,192800,3425231880,6880,6880,6880,6880,0
|
|
20240524,192700,3425231880,6880,6880,6880,6880,0
|
|
20240524,192600,3425231880,6880,6880,6880,6880,0
|
|
20240524,192500,3425231880,6880,6880,6880,6880,0
|
|
20240524,192400,3425231880,6880,6880,6880,6880,0
|
|
20240524,192300,3425231880,6880,6880,6880,6880,0
|
|
20240524,192200,3425231880,6880,6880,6880,6880,0
|
|
20240524,192100,3425231880,6880,6880,6880,6880,0
|
|
20240524,192000,3425231880,6880,6880,6880,6880,0
|
|
20240524,191900,3425231880,6880,6880,6880,6880,0
|
|
20240524,191800,3425231880,6880,6880,6880,6880,0
|
|
20240524,191700,3425231880,6880,6880,6880,6880,0
|
|
20240524,191600,3425231880,6880,6880,6880,6880,0
|
|
20240524,191500,3425231880,6880,6880,6880,6880,0
|
|
20240524,191400,3425231880,6880,6880,6880,6880,0
|
|
20240524,191300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,191200,3425231880,6880,6880,6880,6880,0
|
|
20240524,191100,3425231880,6880,6880,6880,6880,0
|
|
20240524,191000,3425231880,6880,6880,6880,6880,0
|
|
20240524,190900,3425231880,6880,6880,6880,6880,0
|
|
20240524,190800,3425231880,6880,6880,6880,6880,0
|
|
20240524,190700,3425231880,6880,6880,6880,6880,0
|
|
20240524,190600,3425231880,6880,6880,6880,6880,0
|
|
20240524,190500,3425231880,6880,6880,6880,6880,0
|
|
20240524,190400,3425231880,6880,6880,6880,6880,0
|
|
20240524,190300,3425231880,6880,6880,6880,6880,0
|
|
20240524,190200,3425231880,6880,6880,6880,6880,0
|
|
20240524,190100,3425231880,6880,6880,6880,6880,0
|
|
20240524,190000,3425231880,6880,6880,6880,6880,0
|
|
20240524,185900,3425231880,6880,6880,6880,6880,0
|
|
20240524,185800,3425231880,6880,6880,6880,6880,0
|
|
20240524,185700,3425231880,6880,6880,6880,6880,0
|
|
20240524,185600,3425231880,6880,6880,6880,6880,0
|
|
20240524,185500,3425231880,6880,6880,6880,6880,0
|
|
20240524,185400,3425231880,6880,6880,6880,6880,0
|
|
20240524,185300,3425231880,6880,6880,6880,6880,0
|
|
20240524,185200,3425231880,6880,6880,6880,6880,0
|
|
20240524,185100,3425231880,6880,6880,6880,6880,0
|
|
20240524,185000,3425231880,6880,6880,6880,6880,0
|
|
20240524,184900,3425231880,6880,6880,6880,6880,0
|
|
20240524,184800,3425231880,6880,6880,6880,6880,0
|
|
20240524,184700,3425231880,6880,6880,6880,6880,0
|
|
20240524,184600,3425231880,6880,6880,6880,6880,0
|
|
20240524,184500,3425231880,6880,6880,6880,6880,0
|
|
20240524,184400,3425231880,6880,6880,6880,6880,0
|
|
20240524,184300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,184200,3425231880,6880,6880,6880,6880,0
|
|
20240524,184100,3425231880,6880,6880,6880,6880,0
|
|
20240524,184000,3425231880,6880,6880,6880,6880,0
|
|
20240524,183900,3425231880,6880,6880,6880,6880,0
|
|
20240524,183800,3425231880,6880,6880,6880,6880,0
|
|
20240524,183700,3425231880,6880,6880,6880,6880,0
|
|
20240524,183600,3425231880,6880,6880,6880,6880,0
|
|
20240524,183500,3425231880,6880,6880,6880,6880,0
|
|
20240524,183400,3425231880,6880,6880,6880,6880,0
|
|
20240524,183300,3425231880,6880,6880,6880,6880,0
|
|
20240524,183200,3425231880,6880,6880,6880,6880,0
|
|
20240524,183100,3425231880,6880,6880,6880,6880,0
|
|
20240524,183000,3425231880,6880,6880,6880,6880,0
|
|
20240524,182900,3425231880,6880,6880,6880,6880,0
|
|
20240524,182800,3425231880,6880,6880,6880,6880,0
|
|
20240524,182700,3425231880,6880,6880,6880,6880,0
|
|
20240524,182600,3425231880,6880,6880,6880,6880,0
|
|
20240524,182500,3425231880,6880,6880,6880,6880,0
|
|
20240524,182400,3425231880,6880,6880,6880,6880,0
|
|
20240524,182300,3425231880,6880,6880,6880,6880,0
|
|
20240524,182200,3425231880,6880,6880,6880,6880,0
|
|
20240524,182100,3425231880,6880,6880,6880,6880,0
|
|
20240524,182000,3425231880,6880,6880,6880,6880,0
|
|
20240524,181900,3425231880,6880,6880,6880,6880,0
|
|
20240524,181800,3425231880,6880,6880,6880,6880,0
|
|
20240524,181700,3425231880,6880,6880,6880,6880,0
|
|
20240524,181600,3425231880,6880,6880,6880,6880,0
|
|
20240524,181500,3425231880,6880,6880,6880,6880,0
|
|
20240524,181400,3425231880,6880,6880,6880,6880,0
|
|
20240524,181300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,181200,3425231880,6880,6880,6880,6880,0
|
|
20240524,181100,3425231880,6880,6880,6880,6880,0
|
|
20240524,181000,3425231880,6880,6880,6880,6880,0
|
|
20240524,180900,3425231880,6880,6880,6880,6880,0
|
|
20240524,180800,3425231880,6880,6880,6880,6880,0
|
|
20240524,180700,3425231880,6880,6880,6880,6880,0
|
|
20240524,180600,3425231880,6880,6880,6880,6880,0
|
|
20240524,180500,3425231880,6880,6880,6880,6880,0
|
|
20240524,180400,3425231880,6880,6880,6880,6880,0
|
|
20240524,180300,3425231880,6880,6880,6880,6880,0
|
|
20240524,180200,3425231880,6880,6880,6880,6880,0
|
|
20240524,180100,3425231880,6880,6880,6880,6880,0
|
|
20240524,180000,3425231880,6880,6880,6880,6880,0
|
|
20240524,175900,3425231880,6880,6880,6880,6880,0
|
|
20240524,175800,3425231880,6880,6880,6880,6880,0
|
|
20240524,175700,3425231880,6880,6880,6880,6880,0
|
|
20240524,175600,3425231880,6880,6880,6880,6880,0
|
|
20240524,175500,3425231880,6880,6880,6880,6880,0
|
|
20240524,175400,3425231880,6880,6880,6880,6880,0
|
|
20240524,175300,3425231880,6880,6880,6880,6880,0
|
|
20240524,175200,3425231880,6880,6880,6880,6880,0
|
|
20240524,175100,3425231880,6880,6880,6880,6880,0
|
|
20240524,175000,3425231880,6880,6880,6880,6880,0
|
|
20240524,174900,3425231880,6880,6880,6880,6880,0
|
|
20240524,174800,3425231880,6880,6880,6880,6880,0
|
|
20240524,174700,3425231880,6880,6880,6880,6880,0
|
|
20240524,174600,3425231880,6880,6880,6880,6880,0
|
|
20240524,174500,3425231880,6880,6880,6880,6880,0
|
|
20240524,174400,3425231880,6880,6880,6880,6880,0
|
|
20240524,174300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,174200,3425231880,6880,6880,6880,6880,0
|
|
20240524,174100,3425231880,6880,6880,6880,6880,0
|
|
20240524,174000,3425231880,6880,6880,6880,6880,0
|
|
20240524,173900,3425231880,6880,6880,6880,6880,0
|
|
20240524,173800,3425231880,6880,6880,6880,6880,0
|
|
20240524,173700,3425231880,6880,6880,6880,6880,0
|
|
20240524,173600,3425231880,6880,6880,6880,6880,0
|
|
20240524,173500,3425231880,6880,6880,6880,6880,0
|
|
20240524,173400,3425231880,6880,6880,6880,6880,0
|
|
20240524,173300,3425231880,6880,6880,6880,6880,0
|
|
20240524,173200,3425231880,6880,6880,6880,6880,0
|
|
20240524,173100,3425231880,6880,6880,6880,6880,0
|
|
20240524,173000,3425231880,6880,6880,6880,6880,0
|
|
20240524,172900,3425231880,6880,6880,6880,6880,0
|
|
20240524,172800,3425231880,6880,6880,6880,6880,0
|
|
20240524,172700,3425231880,6880,6880,6880,6880,0
|
|
20240524,172600,3425231880,6880,6880,6880,6880,0
|
|
20240524,172500,3425231880,6880,6880,6880,6880,0
|
|
20240524,172400,3425231880,6880,6880,6880,6880,0
|
|
20240524,172300,3425231880,6880,6880,6880,6880,0
|
|
20240524,172200,3425231880,6880,6880,6880,6880,0
|
|
20240524,172100,3425231880,6880,6880,6880,6880,0
|
|
20240524,172000,3425231880,6880,6880,6880,6880,0
|
|
20240524,171900,3425231880,6880,6880,6880,6880,0
|
|
20240524,171800,3425231880,6880,6880,6880,6880,0
|
|
20240524,171700,3425231880,6880,6880,6880,6880,0
|
|
20240524,171600,3425231880,6880,6880,6880,6880,0
|
|
20240524,171500,3425231880,6880,6880,6880,6880,0
|
|
20240524,171400,3425231880,6880,6880,6880,6880,0
|
|
20240524,171300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,171200,3425231880,6880,6880,6880,6880,0
|
|
20240524,171100,3425231880,6880,6880,6880,6880,0
|
|
20240524,171000,3425231880,6880,6880,6880,6880,0
|
|
20240524,170900,3425231880,6880,6880,6880,6880,0
|
|
20240524,170800,3425231880,6880,6880,6880,6880,0
|
|
20240524,170700,3425231880,6880,6880,6880,6880,0
|
|
20240524,170600,3425231880,6880,6880,6880,6880,0
|
|
20240524,170500,3425231880,6880,6880,6880,6880,0
|
|
20240524,170400,3425231880,6880,6880,6880,6880,0
|
|
20240524,170300,3425231880,6880,6880,6880,6880,0
|
|
20240524,170200,3425231880,6880,6880,6880,6880,0
|
|
20240524,170100,3425231880,6880,6880,6880,6880,0
|
|
20240524,170000,3425231880,6880,6880,6880,6880,0
|
|
20240524,165900,3425231880,6880,6880,6880,6880,0
|
|
20240524,165800,3425231880,6880,6880,6880,6880,0
|
|
20240524,165700,3425231880,6880,6880,6880,6880,0
|
|
20240524,165600,3425231880,6880,6880,6880,6880,0
|
|
20240524,165500,3425231880,6880,6880,6880,6880,0
|
|
20240524,165400,3425231880,6880,6880,6880,6880,0
|
|
20240524,165300,3425231880,6880,6880,6880,6880,0
|
|
20240524,165200,3425231880,6880,6880,6880,6880,0
|
|
20240524,165100,3425231880,6880,6880,6880,6880,0
|
|
20240524,165000,3425231880,6880,6880,6880,6880,0
|
|
20240524,164900,3425231880,6880,6880,6880,6880,0
|
|
20240524,164800,3425231880,6880,6880,6880,6880,0
|
|
20240524,164700,3425231880,6880,6880,6880,6880,0
|
|
20240524,164600,3425231880,6880,6880,6880,6880,0
|
|
20240524,164500,3425231880,6880,6880,6880,6880,0
|
|
20240524,164400,3425231880,6880,6880,6880,6880,0
|
|
20240524,164300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,164200,3425231880,6880,6880,6880,6880,0
|
|
20240524,164100,3425231880,6880,6880,6880,6880,0
|
|
20240524,164000,3425231880,6880,6880,6880,6880,0
|
|
20240524,163900,3425231880,6880,6880,6880,6880,0
|
|
20240524,163800,3425231880,6880,6880,6880,6880,0
|
|
20240524,163700,3425231880,6880,6880,6880,6880,0
|
|
20240524,163600,3425231880,6880,6880,6880,6880,0
|
|
20240524,163500,3425231880,6880,6880,6880,6880,0
|
|
20240524,163400,3425231880,6880,6880,6880,6880,0
|
|
20240524,163300,3425231880,6880,6880,6880,6880,0
|
|
20240524,163200,3425231880,6880,6880,6880,6880,0
|
|
20240524,163100,3425231880,6880,6880,6880,6880,0
|
|
20240524,163000,3425231880,6880,6880,6880,6880,0
|
|
20240524,162900,3425231880,6880,6880,6880,6880,0
|
|
20240524,162800,3425231880,6880,6880,6880,6880,0
|
|
20240524,162700,3425231880,6880,6880,6880,6880,0
|
|
20240524,162600,3425231880,6880,6880,6880,6880,0
|
|
20240524,162500,3425231880,6880,6880,6880,6880,0
|
|
20240524,162400,3425231880,6880,6880,6880,6880,0
|
|
20240524,162300,3425231880,6880,6880,6880,6880,0
|
|
20240524,162200,3425231880,6880,6880,6880,6880,0
|
|
20240524,162100,3425231880,6880,6880,6880,6880,0
|
|
20240524,162000,3425231880,6880,6880,6880,6880,0
|
|
20240524,161900,3425231880,6880,6880,6880,6880,0
|
|
20240524,161800,3425231880,6880,6880,6880,6880,0
|
|
20240524,161700,3425231880,6880,6880,6880,6880,0
|
|
20240524,161600,3425231880,6880,6880,6880,6880,0
|
|
20240524,161500,3425231880,6880,6880,6880,6880,0
|
|
20240524,161400,3425231880,6880,6880,6880,6880,0
|
|
20240524,161300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,161200,3425231880,6880,6880,6880,6880,0
|
|
20240524,161100,3425231880,6880,6880,6880,6880,0
|
|
20240524,161000,3425231880,6880,6880,6880,6880,0
|
|
20240524,160900,3425231880,6880,6880,6880,6880,0
|
|
20240524,160800,3425231880,6880,6880,6880,6880,0
|
|
20240524,160700,3425231880,6880,6880,6880,6880,0
|
|
20240524,160600,3425231880,6880,6880,6880,6880,0
|
|
20240524,160500,3425231880,6880,6880,6880,6880,0
|
|
20240524,160400,3425231880,6880,6880,6880,6880,0
|
|
20240524,160300,3425231880,6880,6880,6880,6880,0
|
|
20240524,160200,3425231880,6880,6880,6880,6880,0
|
|
20240524,160100,3425231880,6880,6880,6880,6880,0
|
|
20240524,160000,3425231880,6880,6880,6880,6880,0
|
|
20240524,155900,3425231880,6880,6880,6880,6880,0
|
|
20240524,155800,3425231880,6880,6880,6880,6880,0
|
|
20240524,155700,3425231880,6880,6880,6880,6880,0
|
|
20240524,155600,3425231880,6880,6880,6880,6880,0
|
|
20240524,155500,3425231880,6880,6880,6880,6880,0
|
|
20240524,155400,3425231880,6880,6880,6880,6880,0
|
|
20240524,155300,3425231880,6880,6880,6880,6880,0
|
|
20240524,155200,3425231880,6880,6880,6880,6880,0
|
|
20240524,155100,3425231880,6880,6880,6880,6880,0
|
|
20240524,155000,3425231880,6880,6880,6880,6880,0
|
|
20240524,154900,3425231880,6880,6880,6880,6880,0
|
|
20240524,154800,3425231880,6880,6880,6880,6880,0
|
|
20240524,154700,3425231880,6880,6880,6880,6880,0
|
|
20240524,154600,3425231880,6880,6880,6880,6880,0
|
|
20240524,154500,3425231880,6880,6880,6880,6880,0
|
|
20240524,154400,3425231880,6880,6880,6880,6880,0
|
|
20240524,154300,3425231880,6880,6880,6880,6880,14420
|
|
20240524,154200,3425231880,6880,6880,6880,6880,0
|
|
20240524,154100,3425231880,6880,6880,6880,6880,0
|
|
20240524,154000,3425231880,6880,6880,6880,6880,0
|
|
20240524,153900,3425231880,6880,6880,6880,6880,0
|
|
20240524,153800,3425231880,6880,6880,6880,6880,0
|
|
20240524,153700,3425231880,6880,6880,6880,6880,0
|
|
20240524,153600,3425231880,6880,6880,6880,6880,0
|
|
20240524,153500,3425231880,6880,6880,6880,6880,0
|
|
20240524,153400,3425231880,6880,6880,6880,6880,0
|
|
20240524,153300,3425231880,6880,6880,6880,6880,0
|
|
20240524,153200,3425231880,6880,6880,6880,6880,0
|
|
20240524,153100,3425231880,6880,6880,6880,6880,0
|
|
20240524,153000,3425231880,6880,6880,6880,6880,14420
|
|
20240524,152900,3326022280,6860,6860,6860,6860,0
|
|
20240524,152800,3326022280,6860,6860,6860,6860,0
|
|
20240524,152700,3326022280,6860,6860,6860,6860,0
|
|
20240524,152600,3326022280,6860,6860,6860,6860,0
|
|
20240524,152500,3326022280,6860,6860,6860,6860,0
|
|
20240524,152400,3326022280,6860,6860,6860,6860,0
|
|
20240524,152300,3326022280,6860,6860,6860,6860,0
|
|
20240524,152200,3326022280,6860,6860,6860,6860,0
|
|
20240524,152100,3326022280,6860,6860,6860,6860,0
|
|
20240524,152000,3326022280,6860,6860,6860,6860,0
|
|
20240524,151900,3326022280,6860,6860,6870,6850,2199
|
|
20240524,151800,3310928680,6850,6860,6870,6850,5344
|
|
20240524,151700,3274280280,6860,6870,6870,6860,565
|
|
20240524,151600,3270400930,6870,6860,6870,6860,1764
|
|
20240524,151500,3258299880,6860,6880,6880,6860,2702
|
|
20240524,151400,3239756380,6880,6880,6880,6870,184
|
|
20240524,151300,3238491260,6870,6880,6890,6860,7836
|
|
20240524,151200,3184695280,6890,6880,6890,6880,2107
|
|
20240524,151100,3170198960,6890,6890,6890,6890,1178
|
|
20240524,151000,3162082540,6900,6870,6900,6860,1739
|
|
20240524,150900,3150114940,6860,6870,6870,6860,3883
|
|
20240524,150800,3123450210,6860,6870,6870,6860,2074
|
|
20240524,150700,3109222540,6870,6870,6880,6870,383
|
|
20240524,150600,3106591240,6880,6870,6880,6870,108
|
|
20240524,150500,3105849200,6880,6870,6880,6870,554
|
|
20240524,150400,3102043180,6870,6870,6870,6870,1044
|
|
20240524,150300,3094870900,6870,6870,6870,6870,12
|
|
20240524,150200,3094788460,6870,6870,6880,6870,735
|
|
20240524,150100,3089738460,6870,6880,6880,6870,18
|
|
20240524,150000,3089614790,6860,6860,6870,6860,3923
|
|
20240524,145900,3062682300,6860,6860,6860,6860,87
|
|
20240524,145800,3062085480,6860,6880,6880,6860,454
|
|
20240524,145700,3058970940,6850,6870,6870,6850,3442
|
|
20240524,145600,3035354430,6860,6860,6860,6860,500
|
|
20240524,145500,3031924430,6860,6870,6870,6860,128
|
|
20240524,145400,3031046280,6860,6860,6870,6860,740
|
|
20240524,145300,3025969830,6860,6870,6880,6860,743
|
|
20240524,145200,3020870490,6860,6870,6870,6860,2195
|
|
20240524,145100,3005810640,6880,6870,6880,6870,79
|
|
20240524,145000,3005267860,6870,6870,6870,6870,385
|
|
20240524,144900,3002622910,6870,6870,6870,6860,621
|
|
20240524,144800,2998362690,6870,6880,6880,6870,1083
|
|
20240524,144700,2990922020,6870,6880,6880,6870,487
|
|
20240524,144600,2987576310,6870,6880,6880,6870,76
|
|
20240524,144500,2987053560,6870,6860,6870,6850,1374
|
|
20240524,144400,2977626450,6860,6860,6860,6850,2547
|
|
20240524,144300,2960155100,6870,6870,6870,6870,338
|
|
20240524,144200,2957833040,6870,6860,6870,6860,1010
|
|
20240524,144100,2950894650,6870,6880,6880,6870,333
|
|
20240524,144000,2948606510,6880,6870,6880,6870,429
|
|
20240524,143900,2945658990,6870,6870,6880,6870,1101
|
|
20240524,143800,2938094120,6880,6880,6880,6870,1611
|
|
20240524,143700,2927011720,6880,6890,6890,6880,307
|
|
20240524,143600,2924896500,6900,6900,6900,6900,5
|
|
20240524,143500,2924862000,6890,6890,6890,6890,230
|
|
20240524,143400,2923277300,6900,6900,6900,6900,13
|
|
20240524,143300,2923187600,6890,6910,6910,6890,20
|
|
20240524,143200,2923049560,6910,6900,6910,6900,20
|
|
20240524,143100,2922911500,6900,6910,6910,6900,829
|
|
20240524,143000,2917188400,6910,6900,6910,6900,334
|
|
20240524,142900,2914880740,6900,6910,6910,6900,805
|
|
20240524,142800,2909326190,6920,6910,6920,6910,88
|
|
20240524,142700,2908718030,6910,6910,6910,6910,237
|
|
20240524,142600,2907080360,6910,6910,6910,6910,3980
|
|
20240524,142500,2879578560,6910,6920,6920,6910,265
|
|
20240524,142400,2877747110,6920,6920,6920,6920,60
|
|
20240524,142300,2877331910,6920,6910,6920,6910,39
|
|
20240524,142200,2877062380,6910,6910,6910,6910,335
|
|
20240524,142100,2874747530,6920,6920,6920,6920,3
|
|
20240524,142000,2874726770,6920,6910,6920,6910,122
|
|
20240524,141900,2873883460,6910,6920,6920,6910,29
|
|
20240524,141800,2873682920,6910,6910,6910,6910,26
|
|
20240524,141700,2873503260,6910,6920,6920,6910,221
|
|
20240524,141600,2871975940,6920,6920,6920,6920,5
|
|
20240524,141500,2871941340,6920,6920,6920,6920,949
|
|
20240524,141400,2865374260,6920,6920,6920,6920,704
|
|
20240524,141300,2860502580,6930,6920,6930,6910,3420
|
|
20240524,141200,2836836030,6920,6920,6920,6910,1251
|
|
20240524,141100,2828187470,6920,6920,6920,6920,0
|
|
20240524,141000,2828187470,6920,6910,6920,6910,752
|
|
20240524,140900,2822991130,6920,6920,6920,6910,939
|
|
20240524,140800,2816493320,6910,6920,6920,6910,118
|
|
20240524,140700,2815676780,6930,6910,6930,6910,367
|
|
20240524,140600,2813134820,6910,6910,6910,6910,8
|
|
20240524,140500,2813079540,6920,6930,6930,6920,250
|
|
20240524,140400,2811349020,6920,6910,6920,6910,41
|
|
20240524,140300,2811065310,6920,6920,6920,6920,31
|
|
20240524,140200,2810850790,6930,6930,6930,6930,24
|
|
20240524,140100,2810684470,6930,6920,6930,6920,2496
|
|
20240524,140000,2793411130,6920,6900,6920,6900,2349
|
|
20240524,135900,2777178300,6900,6900,6900,6900,153
|
|
20240524,135800,2776122600,6900,6890,6900,6890,5541
|
|
20240524,135700,2737894720,6880,6880,6880,6870,3492
|
|
20240524,135600,2713875560,6880,6890,6890,6880,1188
|
|
20240524,135500,2705692240,6890,6890,6900,6890,313
|
|
20240524,135400,2703535590,6890,6900,6900,6890,500
|
|
20240524,135300,2700087590,6900,6890,6900,6880,2333
|
|
20240524,135200,2684007720,6890,6910,6910,6890,4900
|
|
20240524,135100,2650198390,6910,6910,6910,6910,847
|
|
20240524,135000,2644345620,6910,6920,6920,6910,1597
|
|
20240524,134900,2633300350,6920,6920,6920,6920,589
|
|
20240524,134800,2629224470,6930,6910,6930,6910,7570
|
|
20240524,134700,2576888370,6900,6890,6900,6890,3752
|
|
20240524,134600,2551010450,6880,6880,6880,6880,0
|
|
20240524,134500,2551010450,6880,6890,6890,6880,237
|
|
20240524,134400,2549378250,6890,6890,6890,6890,130
|
|
20240524,134300,2548482550,6890,6890,6890,6890,345
|
|
20240524,134200,2546105500,6890,6890,6890,6890,1167
|
|
20240524,134100,2538064870,6900,6900,6900,6900,12
|
|
20240524,134000,2537982070,6900,6900,6900,6900,3
|
|
20240524,133900,2537961370,6890,6900,6900,6890,9
|
|
20240524,133800,2537899350,6900,6900,6900,6900,790
|
|
20240524,133700,2532448350,6910,6900,6910,6900,160
|
|
20240524,133600,2531343350,6890,6900,6900,6890,5038
|
|
20240524,133500,2496581460,6900,6900,6900,6900,0
|
|
20240524,133400,2496581460,6900,6900,6900,6900,716
|
|
20240524,133300,2491641060,6900,6900,6900,6900,294
|
|
20240524,133200,2489612460,6900,6900,6900,6900,1
|
|
20240524,133100,2489605560,6900,6910,6910,6900,105
|
|
20240524,133000,2488881010,6900,6900,6900,6900,9
|
|
20240524,132900,2488818910,6910,6910,6910,6910,501
|
|
20240524,132800,2485357000,6910,6910,6910,6910,54
|
|
20240524,132700,2484983860,6910,6910,6920,6910,19
|
|
20240524,132600,2484852470,6910,6910,6910,6910,643
|
|
20240524,132500,2480409340,6910,6910,6910,6910,1
|
|
20240524,132400,2480402430,6900,6910,6910,6900,18
|
|
20240524,132300,2480278080,6920,6920,6920,6920,11
|
|
20240524,132200,2480201960,6880,6900,6900,6880,1068
|
|
20240524,132100,2472848350,6910,6900,6910,6900,719
|
|
20240524,132000,2467880730,6900,6930,6930,6900,1233
|
|
20240524,131900,2459372880,6930,6930,6930,6900,2247
|
|
20240524,131800,2443850650,6930,6920,6930,6920,294
|
|
20240524,131700,2441816030,6930,6920,6930,6920,25
|
|
20240524,131600,2441642880,6920,6920,6920,6920,3
|
|
20240524,131500,2441622120,6920,6910,6920,6910,2325
|
|
20240524,131400,2425533360,6910,6920,6920,6910,22
|
|
20240524,131300,2425381320,6910,6910,6910,6910,40
|
|
20240524,131200,2425104920,6910,6910,6920,6910,66
|
|
20240524,131100,2424648300,6920,6910,6920,6910,609
|
|
20240524,131000,2420440100,6910,6910,6920,6910,169
|
|
20240524,130900,2419272250,6910,6910,6910,6900,202
|
|
20240524,130800,2417877440,6910,6910,6910,6910,463
|
|
20240524,130700,2414678110,6900,6900,6900,6900,0
|
|
20240524,130600,2414678110,6900,6890,6900,6890,356
|
|
20240524,130500,2412221950,6900,6890,6900,6890,115
|
|
20240524,130400,2411428490,6880,6880,6890,6880,329
|
|
20240524,130300,2409164940,6880,6880,6880,6870,297
|
|
20240524,130200,2407121590,6880,6880,6880,6880,0
|
|
20240524,130100,2407121590,6880,6890,6890,6880,259
|
|
20240524,130000,2405337560,6880,6880,6880,6880,35
|
|
20240524,125900,2405096760,6880,6880,6880,6880,50
|
|
20240524,125800,2404752760,6880,6880,6880,6880,100
|
|
20240524,125700,2404064760,6880,6870,6880,6870,284
|
|
20240524,125600,2402111460,6880,6860,6880,6860,501
|
|
20240524,125500,2398674580,6860,6860,6880,6850,1631
|
|
20240524,125400,2387487900,6860,6860,6870,6860,252
|
|
20240524,125300,2385759160,6860,6860,6860,6860,185
|
|
20240524,125200,2384490060,6860,6880,6880,6860,1798
|
|
20240524,125100,2372141540,6880,6880,6880,6880,46
|
|
20240524,125000,2371825060,6880,6890,6890,6880,201
|
|
20240524,124900,2370442100,6890,6880,6890,6880,42
|
|
20240524,124800,2370153020,6890,6890,6890,6880,745
|
|
20240524,124700,2365021070,6880,6890,6890,6870,95
|
|
20240524,124600,2364367410,6890,6890,6890,6880,1714
|
|
20240524,124500,2352572950,6880,6900,6900,6880,359
|
|
20240524,124400,2350100750,6890,6890,6900,6880,727
|
|
20240524,124300,2345091970,6910,6910,6910,6910,121
|
|
20240524,124200,2344255860,6910,6910,6910,6890,4724
|
|
20240524,124100,2311661820,6910,6910,6910,6910,450
|
|
20240524,124000,2308552320,6910,6910,6910,6910,19
|
|
20240524,123900,2308421030,6900,6910,6920,6900,14
|
|
20240524,123800,2308324280,6910,6920,6920,6910,73
|
|
20240524,123700,2307819820,6900,6900,6900,6900,158
|
|
20240524,123600,2306729620,6900,6910,6920,6900,1674
|
|
20240524,123500,2295175750,6900,6910,6910,6900,156
|
|
20240524,123400,2294099010,6910,6910,6910,6910,20
|
|
20240524,123300,2293960810,6910,6910,6910,6910,14
|
|
20240524,123200,2293864070,6930,6870,6930,6870,135
|
|
20240524,123100,2292931240,6860,6920,6930,6850,15506
|
|
20240524,123000,2186025710,6920,6920,6930,6920,5
|
|
20240524,122900,2185991080,6920,6920,6920,6920,7
|
|
20240524,122800,2185942640,6920,6920,6920,6920,6
|
|
20240524,122700,2185901120,6920,6930,6930,6920,106
|
|
20240524,122600,2185167560,6930,6920,6930,6920,8
|
|
20240524,122500,2185112190,6920,6920,6920,6920,800
|
|
20240524,122400,2179576190,6920,6920,6930,6920,1002
|
|
20240524,122300,2172642340,6920,6920,6920,6920,1
|
|
20240524,122200,2172635420,6920,6940,6940,6920,2301
|
|
20240524,122100,2156698870,6930,6930,6940,6930,949
|
|
20240524,122000,2150122220,6930,6930,6930,6930,376
|
|
20240524,121900,2147516540,6930,6930,6930,6930,35
|
|
20240524,121800,2147273990,6930,6940,6940,6930,3
|
|
20240524,121700,2147253190,6940,6940,6940,6940,1
|
|
20240524,121600,2147246250,6950,6940,6950,6940,464
|
|
20240524,121500,2144022090,6940,6930,6940,6930,5
|
|
20240524,121400,2143987410,6920,6930,6930,6920,2000
|
|
20240524,121300,2130140980,6930,6930,6930,6930,1300
|
|
20240524,121200,2121131980,6940,6930,6940,6920,4052
|
|
20240524,121100,2093075400,6940,6940,6940,6940,1
|
|
20240524,121000,2093068460,6920,6940,6940,6920,1649
|
|
20240524,120900,2081637420,6940,6940,6940,6940,134
|
|
20240524,120800,2080707460,6950,6960,6960,6940,24
|
|
20240524,120700,2080540660,6960,6940,6960,6940,7
|
|
20240524,120600,2080491980,6930,6950,6950,6930,688
|
|
20240524,120500,2075718250,6950,6950,6950,6950,264
|
|
20240524,120400,2073883450,6960,6960,6960,6960,0
|
|
20240524,120300,2073883450,6960,6960,6970,6960,451
|
|
20240524,120200,2070743990,6960,6960,6970,6960,44
|
|
20240524,120100,2070437540,6960,6960,6960,6960,0
|
|
20240524,120000,2070437540,6960,6960,6970,6960,125
|
|
20240524,115900,2069567510,6970,6970,6970,6960,175
|
|
20240524,115800,2068347830,6970,6970,6970,6970,6
|
|
20240524,115700,2068306010,6960,6960,6970,6960,127
|
|
20240524,115600,2067421290,6970,6970,6980,6970,236
|
|
20240524,115500,2065775450,6970,6970,6980,6970,198
|
|
20240524,115400,2064394630,6980,6960,6980,6960,105
|
|
20240524,115300,2063662730,6960,6960,6960,6960,117
|
|
20240524,115200,2062848410,6960,6960,6970,6960,113
|
|
20240524,115100,2062060870,6960,6960,6960,6960,9
|
|
20240524,115000,2061998230,6950,6950,6950,6950,104
|
|
20240524,114900,2061275430,6950,6940,6950,6930,320
|
|
20240524,114800,2059056200,6930,6940,6960,6930,58
|
|
20240524,114700,2058652850,6920,6950,6950,6920,4239
|
|
20240524,114600,2029241020,6950,6960,6960,6950,341
|
|
20240524,114500,2026870000,6960,6950,6960,6950,102
|
|
20240524,114400,2026160100,6960,6960,6960,6960,400
|
|
20240524,114300,2023376100,6960,6960,6970,6960,720
|
|
20240524,114200,2018363950,6970,6970,6970,6960,89
|
|
20240524,114100,2017743770,6970,6970,6970,6970,143
|
|
20240524,114000,2016747060,6960,6970,6970,6960,225
|
|
20240524,113900,2015180810,6970,6960,6970,6960,118
|
|
20240524,113800,2014359070,6970,6970,6970,6960,621
|
|
20240524,113700,2010030800,6980,6980,6980,6980,81
|
|
20240524,113600,2009465420,6980,6970,6980,6970,135
|
|
20240524,113500,2008523150,6980,6970,6990,6970,313
|
|
20240524,113400,2006340110,6990,6980,6990,6980,207
|
|
20240524,113300,2004894240,6990,6980,6990,6970,897
|
|
20240524,113200,1998632360,6980,6990,6990,6980,176
|
|
20240524,113100,1997402650,6990,6990,6990,6990,107
|
|
20240524,113000,1996654720,6980,6990,6990,6980,148
|
|
20240524,112900,1995620860,6990,6980,6990,6980,214
|
|
20240524,112800,1994126290,6980,6970,6980,6970,92
|
|
20240524,112700,1993484150,6970,6970,6980,6970,118
|
|
20240524,112600,1992660570,6980,6970,6980,6970,82
|
|
20240524,112500,1992089020,6970,6980,6980,6970,192
|
|
20240524,112400,1990749320,6970,6960,6970,6960,83
|
|
20240524,112300,1990170820,6970,6980,6980,6960,597
|
|
20240524,112200,1986012130,6970,6980,6980,6970,6
|
|
20240524,112100,1985970280,6980,6980,6980,6960,60
|
|
20240524,112000,1985551670,6950,6950,6960,6950,565
|
|
20240524,111900,1981621310,6950,6960,6960,6950,590
|
|
20240524,111800,1977516910,6960,6980,6980,6960,1113
|
|
20240524,111700,1969769390,6970,6980,6990,6960,3356
|
|
20240524,111600,1946380450,6990,6990,6990,6990,196
|
|
20240524,111500,1945010410,6980,6970,6980,6970,13
|
|
20240524,111400,1944919680,6970,6980,6980,6970,126
|
|
20240524,111300,1944040420,6970,6980,6980,6970,788
|
|
20240524,111200,1938547340,6970,6980,6980,6970,199
|
|
20240524,111100,1937159360,6980,6980,6980,6970,27
|
|
20240524,111000,1936970970,6980,6980,6980,6970,117
|
|
20240524,110900,1936154650,6970,6970,6970,6970,340
|
|
20240524,110800,1933784850,6970,6960,6970,6960,1581
|
|
20240524,110700,1922765350,6960,6950,6970,6950,892
|
|
20240524,110600,1916551770,6960,6950,6960,6950,580
|
|
20240524,110500,1912515140,6950,6960,6960,6950,194
|
|
20240524,110400,1911165970,6950,6950,6950,6950,190
|
|
20240524,110300,1909845470,6940,6950,6950,6940,251
|
|
20240524,110200,1908101420,6960,6970,6970,6960,167
|
|
20240524,110100,1906939050,6970,6970,6970,6970,40
|
|
20240524,110000,1906660250,6950,6970,6970,6950,5762
|
|
20240524,105900,1866612570,6960,6970,6970,6950,194
|
|
20240524,105800,1865261790,6970,6960,6970,6960,312
|
|
20240524,105700,1863088650,6960,6970,6970,6960,874
|
|
20240524,105600,1857004240,6970,6960,6970,6960,249
|
|
20240524,105500,1855268760,6960,6960,6970,6960,941
|
|
20240524,105400,1848718690,6960,6970,6980,6960,294
|
|
20240524,105300,1846670260,6960,6980,6980,6960,1353
|
|
20240524,105200,1837250420,6980,6980,6980,6970,1300
|
|
20240524,105100,1828187790,6970,6970,6980,6970,136
|
|
20240524,105000,1827239270,6980,6990,6990,6980,1591
|
|
20240524,104900,1816133490,6990,6990,6990,6990,91
|
|
20240524,104800,1815497400,6990,6980,7000,6980,308
|
|
20240524,104700,1813345490,6980,6990,6990,6980,304
|
|
20240524,104600,1811221370,6980,6980,6990,6970,566
|
|
20240524,104500,1807270650,6980,7010,7010,6980,5061
|
|
20240524,104400,1771910510,7000,7000,7010,6990,983
|
|
20240524,104300,1765029140,7000,6990,7000,6990,373
|
|
20240524,104200,1762421030,7000,7000,7000,7000,145
|
|
20240524,104100,1761406030,7000,7000,7010,7000,319
|
|
20240524,104000,1759172980,7000,7000,7000,6990,744
|
|
20240524,103900,1753971670,7000,7000,7000,6990,1298
|
|
20240524,103800,1744892060,7000,7020,7020,7000,2110
|
|
20240524,103700,1730110370,7020,7010,7020,7010,165
|
|
20240524,103600,1728952930,7010,7010,7020,7000,914
|
|
20240524,103500,1722545730,7010,7010,7010,7000,195
|
|
20240524,103400,1721179350,7010,7010,7020,7000,274
|
|
20240524,103300,1719258550,7000,7000,7000,6990,8470
|
|
20240524,103200,1659968560,6990,6990,7000,6990,944
|
|
20240524,103100,1653369200,7000,7000,7000,6990,213
|
|
20240524,103000,1651878280,7000,7000,7000,6990,3101
|
|
20240524,102900,1630171780,7000,6990,7000,6990,525
|
|
20240524,102800,1626501190,6990,6990,7000,6990,2949
|
|
20240524,102700,1605885870,6990,7000,7000,6990,909
|
|
20240524,102600,1599524030,7000,6990,7000,6990,5385
|
|
20240524,102500,1561829100,6990,7000,7000,6990,358
|
|
20240524,102400,1559324270,7000,6990,7000,6990,343
|
|
20240524,102300,1556925230,7000,7010,7010,6990,415
|
|
20240524,102200,1554019010,7010,7010,7020,7010,624
|
|
20240524,102100,1549644170,7020,7010,7020,7010,4435
|
|
20240524,102000,1518510510,7020,7010,7020,7000,3158
|
|
20240524,101900,1496369900,7010,7010,7010,7010,907
|
|
20240524,101800,1490011830,7010,7010,7010,6990,217
|
|
20240524,101700,1488491300,7000,7000,7000,6980,2143
|
|
20240524,101600,1473494400,6990,6980,6990,6980,6783
|
|
20240524,101500,1426088130,6980,6970,6980,6970,261
|
|
20240524,101400,1424266440,6970,6980,6980,6970,666
|
|
20240524,101300,1419622710,6980,6980,6980,6970,706
|
|
20240524,101200,1414701100,6980,6980,6980,6970,539
|
|
20240524,101100,1410940870,6980,6980,6990,6980,318
|
|
20240524,101000,1408720630,6980,6980,6980,6970,1201
|
|
20240524,100900,1400338700,6990,6990,6990,6970,176
|
|
20240524,100800,1399109760,6970,6990,6990,6970,2315
|
|
20240524,100700,1382949600,7000,7000,7010,6990,2265
|
|
20240524,100600,1367098840,6990,7020,7020,6990,9158
|
|
20240524,100500,1302933430,7030,7020,7030,7020,461
|
|
20240524,100400,1299692670,7030,7020,7030,7020,161
|
|
20240524,100300,1298561200,7030,7040,7040,7030,297
|
|
20240524,100200,1296471050,7040,7040,7040,7040,1705
|
|
20240524,100100,1284467850,7020,7020,7030,7010,1271
|
|
20240524,100000,1275544720,7030,7040,7040,7020,1958
|
|
20240524,095900,1261790780,7040,7040,7050,7040,443
|
|
20240524,095800,1258670890,7050,7040,7050,7040,302
|
|
20240524,095700,1256543620,7040,7040,7050,7030,1784
|
|
20240524,095600,1243988560,7040,7040,7050,7030,752
|
|
20240524,095500,1238694820,7040,7040,7050,7030,348
|
|
20240524,095400,1236246050,7050,7020,7050,7020,3063
|
|
20240524,095300,1214697090,7020,7020,7030,7020,272
|
|
20240524,095200,1212787390,7030,7020,7030,7010,2480
|
|
20240524,095100,1195386080,7030,7030,7030,7020,526
|
|
20240524,095000,1191690300,7030,7030,7030,7020,434
|
|
20240524,094900,1188640280,7020,7020,7030,7020,1758
|
|
20240524,094800,1176296820,7020,7040,7040,7020,8639
|
|
20240524,094700,1115547320,7040,7040,7050,7030,1901
|
|
20240524,094600,1102163850,7050,7040,7050,7020,2599
|
|
20240524,094500,1083864460,7040,7050,7060,7040,2152
|
|
20240524,094400,1068693780,7050,7060,7060,7020,1511
|
|
20240524,094300,1058044660,7050,7050,7080,7020,6453
|
|
20240524,094200,1012594860,7050,7010,7070,7010,9789
|
|
20240524,094100,943644460,7010,7000,7020,7000,1574
|
|
20240524,094000,932619930,7000,7010,7010,7000,7772
|
|
20240524,093900,878176070,7010,6970,7010,6950,7751
|
|
20240524,093800,824007820,6950,6960,6960,6950,1030
|
|
20240524,093700,816839570,6940,6960,6960,6940,1494
|
|
20240524,093600,806455910,6960,6960,6960,6960,992
|
|
20240524,093500,799551590,6950,6950,6960,6940,314
|
|
20240524,093400,797369790,6950,6940,6960,6940,5721
|
|
20240524,093300,757597580,6940,6930,6940,6930,224
|
|
20240524,093200,756044050,6930,6920,6930,6910,544
|
|
20240524,093100,752278130,6910,6930,6940,6910,2469
|
|
20240524,093000,735181040,6920,6920,6920,6920,54
|
|
20240524,092900,734807360,6910,6910,6910,6910,34
|
|
20240524,092800,734572420,6910,6920,6930,6910,1122
|
|
20240524,092700,726802210,6920,6920,6920,6920,958
|
|
20240524,092600,720172850,6920,6910,6920,6910,1801
|
|
20240524,092500,707722410,6910,6900,6910,6890,1295
|
|
20240524,092400,698784230,6890,6860,6890,6860,857
|
|
20240524,092300,692884760,6850,6850,6850,6830,1168
|
|
20240524,092200,684895420,6850,6850,6850,6850,119
|
|
20240524,092100,684080270,6830,6830,6850,6820,1245
|
|
20240524,092000,675577770,6850,6850,6850,6810,3771
|
|
20240524,091900,649790510,6850,6850,6850,6800,14244
|
|
20240524,091800,552803440,6820,6850,6850,6820,4015
|
|
20240524,091700,525382250,6840,6840,6840,6840,501
|
|
20240524,091600,521955410,6830,6830,6840,6830,502
|
|
20240524,091500,518526390,6830,6850,6870,6830,14356
|
|
20240524,091400,420239710,6850,6860,6860,6850,1709
|
|
20240524,091300,408530290,6860,6860,6870,6860,1854
|
|
20240524,091200,395806960,6870,6900,6900,6870,491
|
|
20240524,091100,392425170,6900,6900,6910,6880,189
|
|
20240524,091000,391119490,6900,6890,6910,6890,2216
|
|
20240524,090900,375819120,6870,6870,6870,6850,2009
|
|
20240524,090800,362027410,6860,6810,6860,6810,4895
|
|
20240524,090700,328527930,6810,6840,6850,6800,8504
|
|
20240524,090600,270539370,6840,6850,6850,6840,205
|
|
20240524,090500,269135990,6840,6860,6860,6840,1814
|
|
20240524,090400,256718900,6860,6840,6870,6840,604
|
|
20240524,090300,252573470,6840,6830,6870,6830,1142
|
|
20240524,090200,244762120,6830,6850,6870,6820,2960
|
|
20240524,090100,224476190,6850,6810,6870,6810,4556
|
|
20240524,090000,193409100,6800,6810,6830,6800,28219
|