599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185600,51613989475,2270,2270,2270,2270,186461
|
|
20240523,185500,51613989475,2270,2270,2270,2270,0
|
|
20240523,185400,51613989475,2270,2270,2270,2270,0
|
|
20240523,185300,51613989475,2270,2270,2270,2270,0
|
|
20240523,185200,51613989475,2270,2270,2270,2270,0
|
|
20240523,185100,51613989475,2270,2270,2270,2270,0
|
|
20240523,185000,51613989475,2270,2270,2270,2270,0
|
|
20240523,184900,51613989475,2270,2270,2270,2270,0
|
|
20240523,184800,51613989475,2270,2270,2270,2270,0
|
|
20240523,184700,51613989475,2270,2270,2270,2270,0
|
|
20240523,184600,51613989475,2270,2270,2270,2270,0
|
|
20240523,184500,51613989475,2270,2270,2270,2270,0
|
|
20240523,184400,51613989475,2270,2270,2270,2270,0
|
|
20240523,184300,51613989475,2270,2270,2270,2270,0
|
|
20240523,184200,51613989475,2270,2270,2270,2270,0
|
|
20240523,184100,51613989475,2270,2270,2270,2270,0
|
|
20240523,184000,51613989475,2270,2270,2270,2270,0
|
|
20240523,183900,51613989475,2270,2270,2270,2270,0
|
|
20240523,183800,51613989475,2270,2270,2270,2270,0
|
|
20240523,183700,51613989475,2270,2270,2270,2270,0
|
|
20240523,183600,51613989475,2270,2270,2270,2270,0
|
|
20240523,183500,51613989475,2270,2270,2270,2270,0
|
|
20240523,183400,51613989475,2270,2270,2270,2270,0
|
|
20240523,183300,51613989475,2270,2270,2270,2270,0
|
|
20240523,183200,51613989475,2270,2270,2270,2270,0
|
|
20240523,183100,51613989475,2270,2270,2270,2270,0
|
|
20240523,183000,51613989475,2270,2270,2270,2270,0
|
|
20240523,182900,51613989475,2270,2270,2270,2270,0
|
|
20240523,182800,51613989475,2270,2270,2270,2270,0
|
|
20240523,182700,51613989475,2270,2270,2270,2270,0
|
|
20240523,182600,51613989475,2270,2270,2270,2270,186461
|
|
20240523,182500,51613989475,2270,2270,2270,2270,0
|
|
20240523,182400,51613989475,2270,2270,2270,2270,0
|
|
20240523,182300,51613989475,2270,2270,2270,2270,0
|
|
20240523,182200,51613989475,2270,2270,2270,2270,0
|
|
20240523,182100,51613989475,2270,2270,2270,2270,0
|
|
20240523,182000,51613989475,2270,2270,2270,2270,0
|
|
20240523,181900,51613989475,2270,2270,2270,2270,0
|
|
20240523,181800,51613989475,2270,2270,2270,2270,0
|
|
20240523,181700,51613989475,2270,2270,2270,2270,0
|
|
20240523,181600,51613989475,2270,2270,2270,2270,0
|
|
20240523,181500,51613989475,2270,2270,2270,2270,0
|
|
20240523,181400,51613989475,2270,2270,2270,2270,0
|
|
20240523,181300,51613989475,2270,2270,2270,2270,0
|
|
20240523,181200,51613989475,2270,2270,2270,2270,0
|
|
20240523,181100,51613989475,2270,2270,2270,2270,0
|
|
20240523,181000,51613989475,2270,2270,2270,2270,0
|
|
20240523,180900,51613989475,2270,2270,2270,2270,0
|
|
20240523,180800,51613989475,2270,2270,2270,2270,0
|
|
20240523,180700,51613989475,2270,2270,2270,2270,0
|
|
20240523,180600,51613989475,2270,2270,2270,2270,0
|
|
20240523,180500,51613989475,2270,2270,2270,2270,0
|
|
20240523,180400,51613989475,2270,2270,2270,2270,0
|
|
20240523,180300,51613989475,2270,2270,2270,2270,0
|
|
20240523,180200,51613989475,2270,2270,2270,2270,0
|
|
20240523,180100,51613989475,2270,2270,2270,2270,0
|
|
20240523,180000,51613989475,2270,2270,2270,2270,0
|
|
20240523,175900,51613989475,2270,2270,2270,2270,0
|
|
20240523,175800,51613989475,2270,2270,2270,2270,0
|
|
20240523,175700,51613989475,2270,2270,2270,2270,0
|
|
20240523,175600,51613989475,2270,2270,2270,2270,186461
|
|
20240523,175500,51613989475,2270,2270,2270,2270,0
|
|
20240523,175400,51613989475,2270,2270,2270,2270,0
|
|
20240523,175300,51613989475,2270,2270,2270,2270,0
|
|
20240523,175200,51613989475,2270,2270,2270,2270,0
|
|
20240523,175100,51613989475,2270,2270,2270,2270,0
|
|
20240523,175000,51613989475,2270,2270,2270,2270,0
|
|
20240523,174900,51613989475,2270,2270,2270,2270,0
|
|
20240523,174800,51613989475,2270,2270,2270,2270,0
|
|
20240523,174700,51613989475,2270,2270,2270,2270,0
|
|
20240523,174600,51613989475,2270,2270,2270,2270,0
|
|
20240523,174500,51613989475,2270,2270,2270,2270,0
|
|
20240523,174400,51613989475,2270,2270,2270,2270,0
|
|
20240523,174300,51613989475,2270,2270,2270,2270,0
|
|
20240523,174200,51613989475,2270,2270,2270,2270,0
|
|
20240523,174100,51613989475,2270,2270,2270,2270,0
|
|
20240523,174000,51613989475,2270,2270,2270,2270,0
|
|
20240523,173900,51613989475,2270,2270,2270,2270,0
|
|
20240523,173800,51613989475,2270,2270,2270,2270,0
|
|
20240523,173700,51613989475,2270,2270,2270,2270,0
|
|
20240523,173600,51613989475,2270,2270,2270,2270,0
|
|
20240523,173500,51613989475,2270,2270,2270,2270,0
|
|
20240523,173400,51613989475,2270,2270,2270,2270,0
|
|
20240523,173300,51613989475,2270,2270,2270,2270,0
|
|
20240523,173200,51613989475,2270,2270,2270,2270,0
|
|
20240523,173100,51613989475,2270,2270,2270,2270,0
|
|
20240523,173000,51613989475,2270,2270,2270,2270,0
|
|
20240523,172900,51613989475,2270,2270,2270,2270,0
|
|
20240523,172800,51613989475,2270,2270,2270,2270,0
|
|
20240523,172700,51613989475,2270,2270,2270,2270,0
|
|
20240523,172600,51613989475,2270,2270,2270,2270,186461
|
|
20240523,172500,51613989475,2270,2270,2270,2270,0
|
|
20240523,172400,51613989475,2270,2270,2270,2270,0
|
|
20240523,172300,51613989475,2270,2270,2270,2270,0
|
|
20240523,172200,51613989475,2270,2270,2270,2270,0
|
|
20240523,172100,51613989475,2270,2270,2270,2270,0
|
|
20240523,172000,51613989475,2270,2270,2270,2270,0
|
|
20240523,171900,51613989475,2270,2270,2270,2270,0
|
|
20240523,171800,51613989475,2270,2270,2270,2270,0
|
|
20240523,171700,51613989475,2270,2270,2270,2270,0
|
|
20240523,171600,51613989475,2270,2270,2270,2270,0
|
|
20240523,171500,51613989475,2270,2270,2270,2270,0
|
|
20240523,171400,51613989475,2270,2270,2270,2270,0
|
|
20240523,171300,51613989475,2270,2270,2270,2270,0
|
|
20240523,171200,51613989475,2270,2270,2270,2270,0
|
|
20240523,171100,51613989475,2270,2270,2270,2270,0
|
|
20240523,171000,51613989475,2270,2270,2270,2270,0
|
|
20240523,170900,51613989475,2270,2270,2270,2270,0
|
|
20240523,170800,51613989475,2270,2270,2270,2270,0
|
|
20240523,170700,51613989475,2270,2270,2270,2270,0
|
|
20240523,170600,51613989475,2270,2270,2270,2270,0
|
|
20240523,170500,51613989475,2270,2270,2270,2270,0
|
|
20240523,170400,51613989475,2270,2270,2270,2270,0
|
|
20240523,170300,51613989475,2270,2270,2270,2270,0
|
|
20240523,170200,51613989475,2270,2270,2270,2270,0
|
|
20240523,170100,51613989475,2270,2270,2270,2270,0
|
|
20240523,170000,51613989475,2270,2270,2270,2270,0
|
|
20240523,165900,51613989475,2270,2270,2270,2270,0
|
|
20240523,165800,51613989475,2270,2270,2270,2270,0
|
|
20240523,165700,51613989475,2270,2270,2270,2270,0
|
|
20240523,165600,51613989475,2270,2270,2270,2270,186461
|
|
20240523,165500,51613989475,2270,2270,2270,2270,0
|
|
20240523,165400,51613989475,2270,2270,2270,2270,0
|
|
20240523,165300,51613989475,2270,2270,2270,2270,0
|
|
20240523,165200,51613989475,2270,2270,2270,2270,0
|
|
20240523,165100,51613989475,2270,2270,2270,2270,0
|
|
20240523,165000,51613989475,2270,2270,2270,2270,0
|
|
20240523,164900,51613989475,2270,2270,2270,2270,0
|
|
20240523,164800,51613989475,2270,2270,2270,2270,0
|
|
20240523,164700,51613989475,2270,2270,2270,2270,0
|
|
20240523,164600,51613989475,2270,2270,2270,2270,0
|
|
20240523,164500,51613989475,2270,2270,2270,2270,0
|
|
20240523,164400,51613989475,2270,2270,2270,2270,0
|
|
20240523,164300,51613989475,2270,2270,2270,2270,0
|
|
20240523,164200,51613989475,2270,2270,2270,2270,0
|
|
20240523,164100,51613989475,2270,2270,2270,2270,0
|
|
20240523,164000,51613989475,2270,2270,2270,2270,0
|
|
20240523,163900,51613989475,2270,2270,2270,2270,0
|
|
20240523,163800,51613989475,2270,2270,2270,2270,0
|
|
20240523,163700,51613989475,2270,2270,2270,2270,0
|
|
20240523,163600,51613989475,2270,2270,2270,2270,0
|
|
20240523,163500,51613989475,2270,2270,2270,2270,0
|
|
20240523,163400,51613989475,2270,2270,2270,2270,0
|
|
20240523,163300,51613989475,2270,2270,2270,2270,0
|
|
20240523,163200,51613989475,2270,2270,2270,2270,0
|
|
20240523,163100,51613989475,2270,2270,2270,2270,0
|
|
20240523,163000,51613989475,2270,2270,2270,2270,0
|
|
20240523,162900,51613989475,2270,2270,2270,2270,0
|
|
20240523,162800,51613989475,2270,2270,2270,2270,0
|
|
20240523,162700,51613989475,2270,2270,2270,2270,0
|
|
20240523,162600,51613989475,2270,2270,2270,2270,186461
|
|
20240523,162500,51613989475,2270,2270,2270,2270,0
|
|
20240523,162400,51613989475,2270,2270,2270,2270,0
|
|
20240523,162300,51613989475,2270,2270,2270,2270,0
|
|
20240523,162200,51613989475,2270,2270,2270,2270,0
|
|
20240523,162100,51613989475,2270,2270,2270,2270,0
|
|
20240523,162000,51613989475,2270,2270,2270,2270,0
|
|
20240523,161900,51613989475,2270,2270,2270,2270,0
|
|
20240523,161800,51613989475,2270,2270,2270,2270,0
|
|
20240523,161700,51613989475,2270,2270,2270,2270,0
|
|
20240523,161600,51613989475,2270,2270,2270,2270,0
|
|
20240523,161500,51613989475,2270,2270,2270,2270,0
|
|
20240523,161400,51613989475,2270,2270,2270,2270,0
|
|
20240523,161300,51613989475,2270,2270,2270,2270,0
|
|
20240523,161200,51613989475,2270,2270,2270,2270,0
|
|
20240523,161100,51613989475,2270,2270,2270,2270,0
|
|
20240523,161000,51613989475,2270,2270,2270,2270,0
|
|
20240523,160900,51613989475,2270,2270,2270,2270,0
|
|
20240523,160800,51613989475,2270,2270,2270,2270,0
|
|
20240523,160700,51613989475,2270,2270,2270,2270,0
|
|
20240523,160600,51613989475,2270,2270,2270,2270,0
|
|
20240523,160500,51613989475,2270,2270,2270,2270,0
|
|
20240523,160400,51613989475,2270,2270,2270,2270,0
|
|
20240523,160300,51613989475,2270,2270,2270,2270,0
|
|
20240523,160200,51613989475,2270,2270,2270,2270,0
|
|
20240523,160100,51613989475,2270,2270,2270,2270,0
|
|
20240523,160000,51613989475,2270,2270,2270,2270,0
|
|
20240523,155900,51613989475,2270,2270,2270,2270,0
|
|
20240523,155800,51613989475,2270,2270,2270,2270,0
|
|
20240523,155700,51613989475,2270,2270,2270,2270,0
|
|
20240523,155600,51613989475,2270,2270,2270,2270,186461
|
|
20240523,155500,51613989475,2270,2270,2270,2270,0
|
|
20240523,155400,51613989475,2270,2270,2270,2270,0
|
|
20240523,155300,51613989475,2270,2270,2270,2270,0
|
|
20240523,155200,51613989475,2270,2270,2270,2270,0
|
|
20240523,155100,51613989475,2270,2270,2270,2270,0
|
|
20240523,155000,51613989475,2270,2270,2270,2270,0
|
|
20240523,154900,51613989475,2270,2270,2270,2270,0
|
|
20240523,154800,51613989475,2270,2270,2270,2270,0
|
|
20240523,154700,51613989475,2270,2270,2270,2270,0
|
|
20240523,154600,51613989475,2270,2270,2270,2270,0
|
|
20240523,154500,51613989475,2270,2270,2270,2270,0
|
|
20240523,154400,51613989475,2270,2270,2270,2270,0
|
|
20240523,154300,51613989475,2270,2270,2270,2270,0
|
|
20240523,154200,51613989475,2270,2270,2270,2270,0
|
|
20240523,154100,51613989475,2270,2270,2270,2270,0
|
|
20240523,154000,51613989475,2270,2270,2270,2270,0
|
|
20240523,153900,51613989475,2270,2270,2270,2270,0
|
|
20240523,153800,51613989475,2270,2270,2270,2270,0
|
|
20240523,153700,51613989475,2270,2270,2270,2270,0
|
|
20240523,153600,51613989475,2270,2270,2270,2270,0
|
|
20240523,153500,51613989475,2270,2270,2270,2270,0
|
|
20240523,153400,51613989475,2270,2270,2270,2270,0
|
|
20240523,153300,51613989475,2270,2270,2270,2270,0
|
|
20240523,153200,51613989475,2270,2270,2270,2270,0
|
|
20240523,153100,51613989475,2270,2270,2270,2270,0
|
|
20240523,153000,51613989475,2270,2270,2270,2270,186461
|
|
20240523,152900,51190723005,2270,2270,2270,2270,0
|
|
20240523,152800,51190723005,2270,2270,2270,2270,0
|
|
20240523,152700,51190723005,2270,2270,2270,2270,0
|
|
20240523,152600,51190723005,2270,2270,2270,2270,0
|
|
20240523,152500,51190723005,2270,2270,2270,2270,0
|
|
20240523,152400,51190723005,2270,2270,2270,2270,0
|
|
20240523,152300,51190723005,2270,2270,2270,2270,0
|
|
20240523,152200,51190723005,2270,2270,2270,2270,0
|
|
20240523,152100,51190723005,2270,2270,2270,2270,0
|
|
20240523,152000,51190723005,2270,2270,2270,2270,0
|
|
20240523,151900,51190723005,2270,2275,2275,2270,58336
|
|
20240523,151800,51058241820,2275,2275,2275,2265,29939
|
|
20240523,151700,50990267480,2275,2275,2275,2265,13616
|
|
20240523,151600,50959373390,2270,2270,2275,2265,11639
|
|
20240523,151500,50932957925,2270,2270,2275,2265,17989
|
|
20240523,151400,50892122520,2270,2275,2275,2265,17927
|
|
20240523,151300,50851430770,2270,2265,2275,2265,30685
|
|
20240523,151200,50781778990,2270,2275,2275,2265,30924
|
|
20240523,151100,50711613150,2270,2270,2275,2270,11850
|
|
20240523,151000,50684709780,2270,2275,2275,2270,16582
|
|
20240523,150900,50647041005,2275,2270,2275,2270,11395
|
|
20240523,150800,50621152485,2270,2275,2275,2270,14664
|
|
20240523,150700,50587832915,2275,2275,2275,2270,12731
|
|
20240523,150600,50558889370,2275,2275,2275,2270,8641
|
|
20240523,150500,50539256820,2275,2270,2275,2265,16590
|
|
20240523,150400,50501562785,2270,2275,2275,2265,23124
|
|
20240523,150300,50449070740,2275,2270,2275,2270,22330
|
|
20240523,150200,50398371345,2270,2275,2280,2270,18431
|
|
20240523,150100,50356480905,2275,2275,2280,2275,32473
|
|
20240523,150000,50282546430,2275,2280,2280,2275,11173
|
|
20240523,145900,50257119625,2280,2280,2280,2275,11523
|
|
20240523,145800,50230887730,2275,2280,2280,2275,12364
|
|
20240523,145700,50202707005,2280,2280,2280,2275,9665
|
|
20240523,145600,50180676285,2275,2280,2285,2275,11487
|
|
20240523,145500,50154492020,2280,2280,2285,2275,41328
|
|
20240523,145400,50060216880,2275,2280,2285,2270,17458
|
|
20240523,145300,50020442335,2285,2270,2285,2270,226574
|
|
20240523,145200,49503981645,2275,2275,2275,2270,9375
|
|
20240523,145100,49482695890,2270,2270,2275,2265,12454
|
|
20240523,145000,49454423365,2265,2275,2275,2265,21446
|
|
20240523,144900,49405748575,2270,2270,2275,2270,23129
|
|
20240523,144800,49353236065,2270,2275,2275,2270,16079
|
|
20240523,144700,49316733280,2275,2275,2280,2270,48652
|
|
20240523,144600,49206236275,2280,2275,2280,2270,28170
|
|
20240523,144500,49142146065,2275,2270,2275,2270,4198
|
|
20240523,144400,49132606015,2270,2275,2275,2270,31783
|
|
20240523,144300,49060430575,2275,2275,2275,2270,4852
|
|
20240523,144200,49049397860,2275,2275,2280,2270,8328
|
|
20240523,144100,49030452125,2275,2275,2280,2270,11128
|
|
20240523,144000,49005129580,2275,2280,2280,2270,32068
|
|
20240523,143900,48932213260,2280,2275,2280,2275,25998
|
|
20240523,143800,48873053180,2275,2275,2280,2270,22656
|
|
20240523,143700,48821517445,2280,2280,2280,2275,14108
|
|
20240523,143600,48789406265,2280,2280,2280,2275,16417
|
|
20240523,143500,48752010135,2280,2280,2280,2275,5260
|
|
20240523,143400,48740027765,2280,2275,2280,2275,4757
|
|
20240523,143300,48729194535,2280,2275,2280,2270,50122
|
|
20240523,143200,48615167900,2270,2270,2275,2270,2617
|
|
20240523,143100,48609216675,2270,2275,2275,2270,15139
|
|
20240523,143000,48574801325,2275,2275,2280,2275,18337
|
|
20240523,142900,48533071160,2275,2275,2280,2270,20684
|
|
20240523,142800,48486017815,2275,2280,2280,2275,26145
|
|
20240523,142700,48426526180,2280,2275,2280,2270,23100
|
|
20240523,142600,48373976885,2275,2275,2275,2270,9329
|
|
20240523,142500,48352756495,2275,2275,2275,2270,3874
|
|
20240523,142400,48343950845,2275,2275,2275,2270,14003
|
|
20240523,142300,48312104900,2275,2270,2275,2270,10846
|
|
20240523,142200,48287466045,2270,2275,2275,2270,5682
|
|
20240523,142100,48274557925,2275,2275,2280,2270,24864
|
|
20240523,142000,48217991140,2280,2275,2280,2270,37092
|
|
20240523,141900,48133605660,2270,2270,2275,2270,3407
|
|
20240523,141800,48125858210,2270,2270,2275,2270,2314
|
|
20240523,141700,48120596820,2275,2265,2280,2265,54422
|
|
20240523,141600,47996894350,2265,2270,2270,2265,26336
|
|
20240523,141500,47937218390,2270,2265,2270,2260,50121
|
|
20240523,141400,47823858770,2265,2265,2270,2260,42921
|
|
20240523,141300,47726642465,2265,2265,2270,2265,5253
|
|
20240523,141200,47714736280,2270,2270,2270,2265,10489
|
|
20240523,141100,47690973045,2265,2270,2270,2265,9466
|
|
20240523,141000,47669518135,2270,2265,2270,2265,7919
|
|
20240523,140900,47651550840,2270,2275,2275,2265,14291
|
|
20240523,140800,47619108760,2275,2275,2275,2270,5094
|
|
20240523,140700,47607540480,2270,2275,2275,2270,5368
|
|
20240523,140600,47595333990,2275,2270,2275,2270,15312
|
|
20240523,140500,47560541265,2275,2275,2280,2270,69906
|
|
20240523,140400,47401545625,2275,2265,2275,2265,23937
|
|
20240523,140300,47347197075,2265,2270,2270,2260,16832
|
|
20240523,140200,47309072230,2270,2270,2270,2265,4014
|
|
20240523,140100,47299961945,2270,2270,2270,2265,789
|
|
20240523,140000,47298171430,2265,2270,2270,2265,9081
|
|
20240523,135900,47277558995,2270,2255,2270,2255,6516
|
|
20240523,135800,47262797305,2270,2270,2270,2255,40962
|
|
20240523,135700,47170131295,2270,2275,2275,2265,5309
|
|
20240523,135600,47158086655,2275,2270,2275,2265,17922
|
|
20240523,135500,47117395905,2270,2265,2270,2265,21639
|
|
20240523,135400,47068299310,2265,2270,2270,2260,5770
|
|
20240523,135300,47055239860,2260,2270,2270,2260,49288
|
|
20240523,135200,46943634220,2270,2275,2275,2270,21660
|
|
20240523,135100,46894465790,2270,2270,2275,2270,8736
|
|
20240523,135000,46874631340,2270,2275,2275,2270,9033
|
|
20240523,134900,46854122275,2275,2265,2280,2265,43941
|
|
20240523,134800,46754237410,2270,2270,2270,2265,5740
|
|
20240523,134700,46741212605,2270,2270,2275,2265,9807
|
|
20240523,134600,46718943990,2270,2275,2275,2270,11363
|
|
20240523,134500,46693139010,2275,2265,2275,2265,17326
|
|
20240523,134400,46653807880,2270,2270,2270,2265,1687
|
|
20240523,134300,46649982350,2270,2270,2270,2265,10602
|
|
20240523,134200,46625947515,2270,2270,2270,2265,15356
|
|
20240523,134100,46591131100,2275,2270,2275,2265,19692
|
|
20240523,134000,46546375255,2270,2275,2280,2270,13011
|
|
20240523,133900,46516777695,2275,2275,2275,2270,35295
|
|
20240523,133800,46436500560,2275,2265,2275,2265,18580
|
|
20240523,133700,46394324115,2265,2265,2270,2265,12075
|
|
20240523,133600,46366922525,2265,2260,2265,2255,15094
|
|
20240523,133500,46332771230,2260,2270,2270,2260,15162
|
|
20240523,133400,46298497955,2265,2265,2270,2265,9994
|
|
20240523,133300,46275859840,2270,2270,2275,2260,22386
|
|
20240523,133200,46225095215,2270,2260,2270,2255,25219
|
|
20240523,133100,46168030800,2255,2260,2260,2250,37207
|
|
20240523,133000,46084241600,2255,2260,2260,2255,15548
|
|
20240523,132900,46049167895,2255,2260,2265,2255,62492
|
|
20240523,132800,45908018595,2260,2265,2265,2260,12797
|
|
20240523,132700,45879062125,2265,2270,2270,2260,17932
|
|
20240523,132600,45838428060,2265,2270,2270,2265,15563
|
|
20240523,132500,45803120590,2270,2270,2270,2260,19626
|
|
20240523,132400,45758650980,2270,2275,2275,2265,23376
|
|
20240523,132300,45705569395,2275,2280,2280,2270,41233
|
|
20240523,132200,45611701025,2275,2275,2285,2275,62744
|
|
20240523,132100,45468537695,2275,2265,2280,2265,55493
|
|
20240523,132000,45342314885,2270,2270,2275,2265,26028
|
|
20240523,131900,45283198270,2275,2265,2280,2260,167830
|
|
20240523,131800,44901584255,2265,2270,2275,2265,11153
|
|
20240523,131700,44876265500,2270,2270,2270,2265,9934
|
|
20240523,131600,44853729490,2270,2265,2270,2265,17609
|
|
20240523,131500,44813789015,2265,2265,2270,2260,15594
|
|
20240523,131400,44778504315,2265,2265,2270,2260,14607
|
|
20240523,131300,44745419620,2265,2265,2270,2260,38072
|
|
20240523,131200,44659065230,2265,2265,2270,2260,37045
|
|
20240523,131100,44575179240,2270,2265,2270,2260,16564
|
|
20240523,131000,44537666610,2265,2270,2270,2265,28158
|
|
20240523,130900,44473859260,2270,2265,2270,2260,41728
|
|
20240523,130800,44379348290,2270,2275,2280,2265,102173
|
|
20240523,130700,44147144010,2270,2270,2275,2265,73850
|
|
20240523,130600,43979489200,2270,2270,2275,2260,109364
|
|
20240523,130500,43731547760,2275,2255,2275,2255,243589
|
|
20240523,130400,43179549370,2255,2230,2255,2230,110805
|
|
20240523,130300,42930772675,2230,2235,2235,2230,3888
|
|
20240523,130200,42922089755,2235,2235,2235,2230,2277
|
|
20240523,130100,42917006660,2235,2235,2235,2230,124
|
|
20240523,130000,42916729785,2230,2230,2235,2230,1819
|
|
20240523,125900,42912669865,2230,2235,2235,2230,3644
|
|
20240523,125800,42904525675,2230,2225,2235,2225,2703
|
|
20240523,125700,42898496590,2235,2230,2235,2230,9185
|
|
20240523,125600,42877999560,2230,2225,2230,2225,28690
|
|
20240523,125500,42814159940,2230,2225,2230,2225,15045
|
|
20240523,125400,42780670655,2225,2225,2230,2225,8507
|
|
20240523,125300,42761720695,2225,2225,2230,2225,5998
|
|
20240523,125200,42748375045,2225,2225,2225,2220,9810
|
|
20240523,125100,42726557760,2225,2230,2230,2220,20660
|
|
20240523,125000,42680621040,2230,2225,2230,2225,8151
|
|
20240523,124900,42662464390,2225,2225,2230,2225,37474
|
|
20240523,124800,42579071930,2230,2235,2240,2225,16971
|
|
20240523,124700,42541217275,2230,2235,2235,2230,2563
|
|
20240523,124600,42535495385,2235,2235,2235,2230,6713
|
|
20240523,124500,42520497900,2235,2235,2235,2230,13717
|
|
20240523,124400,42489900630,2235,2230,2235,2230,4281
|
|
20240523,124300,42480339180,2235,2230,2235,2230,7280
|
|
20240523,124200,42464077370,2230,2235,2235,2230,10782
|
|
20240523,124100,42440019365,2235,2235,2235,2230,3625
|
|
20240523,124000,42431929005,2235,2230,2240,2230,7925
|
|
20240523,123900,42414244460,2230,2230,2235,2230,9025
|
|
20240523,123800,42394096210,2230,2240,2240,2230,13378
|
|
20240523,123700,42364189750,2240,2235,2240,2235,5078
|
|
20240523,123600,42352827350,2235,2235,2235,2235,8970
|
|
20240523,123500,42332779400,2235,2230,2235,2230,3447
|
|
20240523,123400,42325092340,2230,2235,2235,2230,4370
|
|
20240523,123300,42315333525,2240,2240,2240,2235,6548
|
|
20240523,123200,42300694115,2240,2235,2240,2235,1770
|
|
20240523,123100,42296736545,2240,2235,2240,2235,2194
|
|
20240523,123000,42291822505,2235,2235,2240,2235,9791
|
|
20240523,122900,42269937185,2235,2240,2240,2235,3993
|
|
20240523,122800,42261011870,2240,2240,2240,2235,5787
|
|
20240523,122700,42248060640,2240,2235,2240,2235,18264
|
|
20240523,122600,42207212220,2235,2235,2235,2230,1555
|
|
20240523,122500,42203743125,2230,2230,2235,2230,1998
|
|
20240523,122400,42199285270,2230,2235,2235,2230,910
|
|
20240523,122300,42197253470,2230,2235,2240,2230,8278
|
|
20240523,122200,42178752135,2240,2235,2240,2235,11523
|
|
20240523,122100,42152968115,2235,2230,2240,2230,12798
|
|
20240523,122000,42124371280,2235,2235,2240,2230,2852
|
|
20240523,121900,42118000935,2235,2235,2240,2235,4608
|
|
20240523,121800,42107701300,2240,2240,2240,2235,8474
|
|
20240523,121700,42088754500,2235,2235,2240,2235,4827
|
|
20240523,121600,42077944080,2235,2235,2235,2230,22766
|
|
20240523,121500,42027097300,2235,2235,2235,2230,4604
|
|
20240523,121400,42016822835,2235,2230,2235,2230,2172
|
|
20240523,121300,42011979020,2235,2235,2235,2230,7785
|
|
20240523,121200,41994582065,2240,2235,2240,2235,326
|
|
20240523,121100,41993852180,2240,2230,2240,2230,3302
|
|
20240523,121000,41986473040,2235,2230,2235,2230,8183
|
|
20240523,120900,41968196015,2235,2230,2235,2230,971
|
|
20240523,120800,41966029350,2235,2235,2235,2230,1263
|
|
20240523,120700,41963211140,2230,2230,2235,2230,1912
|
|
20240523,120600,41958947375,2230,2245,2245,2230,13120
|
|
20240523,120500,41929598175,2240,2240,2240,2235,10894
|
|
20240523,120400,41905195915,2235,2235,2235,2230,7069
|
|
20240523,120300,41889410970,2230,2235,2235,2230,22314
|
|
20240523,120200,41839561425,2230,2235,2235,2230,16509
|
|
20240523,120100,41802664475,2235,2230,2235,2230,9441
|
|
20240523,120000,41781581015,2230,2225,2230,2225,4066
|
|
20240523,115900,41772533210,2230,2225,2230,2220,1432
|
|
20240523,115800,41769343195,2225,2220,2225,2220,8799
|
|
20240523,115700,41749779710,2220,2225,2225,2220,9469
|
|
20240523,115600,41728757785,2225,2215,2225,2215,25912
|
|
20240523,115500,41671227935,2215,2225,2230,2215,93386
|
|
20240523,115400,41463825685,2230,2230,2230,2225,12855
|
|
20240523,115300,41435216370,2230,2235,2235,2225,17353
|
|
20240523,115200,41396527540,2230,2235,2240,2230,13769
|
|
20240523,115100,41365777715,2235,2250,2250,2235,29519
|
|
20240523,115000,41299664970,2245,2245,2245,2240,47118
|
|
20240523,114900,41193891175,2245,2250,2250,2245,17050
|
|
20240523,114800,41155602265,2250,2255,2255,2245,23712
|
|
20240523,114700,41102315580,2255,2250,2255,2250,6442
|
|
20240523,114600,41087816875,2250,2255,2255,2250,4284
|
|
20240523,114500,41078173590,2250,2250,2250,2245,15115
|
|
20240523,114400,41044169030,2250,2245,2250,2245,5342
|
|
20240523,114300,41032171735,2245,2250,2250,2240,22435
|
|
20240523,114200,40981792305,2250,2255,2255,2245,21778
|
|
20240523,114100,40932792990,2250,2245,2255,2240,81280
|
|
20240523,114000,40750012940,2250,2245,2250,2240,27540
|
|
20240523,113900,40688116385,2240,2250,2250,2240,11733
|
|
20240523,113800,40661771375,2245,2240,2250,2240,48705
|
|
20240523,113700,40552334505,2245,2245,2250,2240,28297
|
|
20240523,113600,40488810065,2245,2240,2245,2240,15152
|
|
20240523,113500,40454853825,2240,2240,2240,2240,12021
|
|
20240523,113400,40427926785,2240,2240,2240,2235,1969
|
|
20240523,113300,40423520095,2235,2240,2245,2235,13770
|
|
20240523,113200,40392676365,2240,2235,2240,2230,12200
|
|
20240523,113100,40365408005,2230,2230,2230,2225,8860
|
|
20240523,113000,40345657855,2230,2230,2235,2230,8431
|
|
20240523,112900,40326851670,2235,2230,2235,2225,10073
|
|
20240523,112800,40304424935,2230,2225,2230,2225,24204
|
|
20240523,112700,40250565730,2220,2230,2230,2220,6994
|
|
20240523,112600,40235022400,2230,2225,2230,2220,14878
|
|
20240523,112500,40201922155,2225,2230,2235,2225,15016
|
|
20240523,112400,40168453565,2235,2230,2235,2230,10693
|
|
20240523,112300,40144600750,2230,2230,2235,2220,38819
|
|
20240523,112200,40058201515,2235,2230,2235,2225,23615
|
|
20240523,112100,40005522315,2230,2235,2235,2230,22209
|
|
20240523,112000,39955989100,2235,2235,2240,2230,28332
|
|
20240523,111900,39892712620,2235,2240,2240,2235,1128
|
|
20240523,111800,39890191285,2240,2240,2245,2235,14877
|
|
20240523,111700,39856878865,2245,2240,2245,2240,66617
|
|
20240523,111600,39707511010,2245,2240,2245,2235,44290
|
|
20240523,111500,39608284880,2240,2240,2240,2235,4379
|
|
20240523,111400,39598483490,2240,2235,2240,2235,16956
|
|
20240523,111300,39560570900,2240,2240,2240,2235,3957
|
|
20240523,111200,39551718520,2240,2240,2240,2235,11969
|
|
20240523,111100,39524951995,2235,2235,2240,2235,11819
|
|
20240523,111000,39498518220,2235,2235,2240,2230,28684
|
|
20240523,110900,39434397420,2235,2230,2235,2225,50173
|
|
20240523,110800,39322521670,2230,2225,2230,2220,29317
|
|
20240523,110700,39257267265,2230,2225,2230,2220,9856
|
|
20240523,110600,39235331635,2230,2220,2230,2220,24064
|
|
20240523,110500,39181839905,2220,2220,2225,2215,66552
|
|
20240523,110400,39034136590,2220,2230,2230,2215,147710
|
|
20240523,110300,38706290705,2230,2235,2235,2225,15135
|
|
20240523,110200,38672541050,2230,2230,2235,2230,15697
|
|
20240523,110100,38637524010,2230,2230,2235,2225,48988
|
|
20240523,110000,38528304390,2230,2240,2240,2230,24635
|
|
20240523,105900,38473291490,2235,2225,2245,2225,36444
|
|
20240523,105800,38391834510,2225,2235,2240,2220,140338
|
|
20240523,105700,38079108725,2235,2240,2245,2235,20166
|
|
20240523,105600,38033952525,2245,2240,2245,2240,14903
|
|
20240523,105500,38000522635,2240,2245,2245,2240,38483
|
|
20240523,105400,37914279385,2245,2250,2250,2245,36885
|
|
20240523,105300,37831451465,2250,2250,2250,2245,83358
|
|
20240523,105200,37643908965,2250,2250,2250,2245,26889
|
|
20240523,105100,37583440600,2250,2240,2250,2240,27672
|
|
20240523,105000,37521291200,2245,2240,2245,2235,50621
|
|
20240523,104900,37407806425,2240,2240,2245,2235,35303
|
|
20240523,104800,37328759495,2240,2245,2245,2235,84954
|
|
20240523,104700,37138612490,2245,2250,2250,2240,23174
|
|
20240523,104600,37086632830,2245,2240,2245,2240,43038
|
|
20240523,104500,36990184745,2240,2250,2255,2235,217067
|
|
20240523,104400,36503329720,2250,2255,2255,2250,42128
|
|
20240523,104300,36408496870,2255,2255,2260,2250,87876
|
|
20240523,104200,36210454610,2260,2265,2265,2255,34646
|
|
20240523,104100,36132248005,2255,2260,2265,2255,21682
|
|
20240523,104000,36083257555,2260,2255,2260,2250,50434
|
|
20240523,103900,35969566155,2255,2260,2270,2250,127300
|
|
20240523,103800,35682546975,2265,2255,2270,2255,117023
|
|
20240523,103700,35418404155,2255,2270,2275,2255,88693
|
|
20240523,103600,35217684425,2270,2260,2270,2260,60866
|
|
20240523,103500,35079893230,2265,2275,2280,2260,149603
|
|
20240523,103400,34740418370,2280,2280,2290,2275,76735
|
|
20240523,103300,34565623845,2285,2290,2295,2280,109875
|
|
20240523,103200,34314212490,2295,2285,2295,2285,16978
|
|
20240523,103100,34275290320,2290,2290,2295,2285,30042
|
|
20240523,103000,34206517370,2290,2295,2295,2280,56049
|
|
20240523,102900,34078377545,2295,2300,2300,2285,106794
|
|
20240523,102800,33833854300,2300,2295,2305,2290,98645
|
|
20240523,102700,33607077835,2290,2290,2295,2285,38325
|
|
20240523,102600,33519298515,2285,2295,2305,2280,238082
|
|
20240523,102500,32973950240,2295,2300,2300,2295,66467
|
|
20240523,102400,32821214895,2295,2290,2300,2290,47767
|
|
20240523,102300,32711573010,2290,2290,2300,2290,51859
|
|
20240523,102200,32592538460,2290,2285,2295,2280,71069
|
|
20240523,102100,32429917580,2290,2290,2290,2280,68238
|
|
20240523,102000,32273902725,2285,2295,2295,2285,58403
|
|
20240523,101900,32140158500,2290,2280,2295,2275,101286
|
|
20240523,101800,31908414660,2275,2275,2285,2270,57034
|
|
20240523,101700,31778467915,2270,2265,2275,2260,65355
|
|
20240523,101600,31630173365,2265,2270,2270,2255,90678
|
|
20240523,101500,31425119405,2270,2275,2280,2260,152988
|
|
20240523,101400,31077893555,2280,2270,2280,2270,34916
|
|
20240523,101300,30998512330,2275,2280,2290,2270,55580
|
|
20240523,101200,30871905370,2290,2275,2290,2270,85987
|
|
20240523,101100,30675779700,2275,2275,2275,2265,77498
|
|
20240523,101000,30499738460,2275,2280,2285,2270,56914
|
|
20240523,100900,30370091710,2280,2285,2285,2275,63512
|
|
20240523,100800,30225369180,2280,2280,2285,2270,73544
|
|
20240523,100700,30057937880,2280,2285,2290,2275,70976
|
|
20240523,100600,29896029025,2280,2290,2290,2270,187484
|
|
20240523,100500,29468850880,2285,2290,2295,2280,83079
|
|
20240523,100400,29278810040,2290,2290,2300,2280,75740
|
|
20240523,100300,29105242860,2280,2300,2305,2280,322373
|
|
20240523,100200,28367518695,2300,2305,2315,2300,110199
|
|
20240523,100100,28113405065,2315,2310,2315,2305,58068
|
|
20240523,100000,27979358525,2310,2305,2315,2305,88605
|
|
20240523,095900,27774626605,2305,2310,2315,2305,68556
|
|
20240523,095800,27616358125,2310,2310,2315,2300,90911
|
|
20240523,095700,27406682865,2310,2315,2315,2305,46096
|
|
20240523,095600,27300228490,2305,2320,2320,2300,114668
|
|
20240523,095500,27035568435,2315,2315,2325,2310,207624
|
|
20240523,095400,26554484125,2315,2300,2315,2300,123871
|
|
20240523,095300,26268830480,2300,2305,2310,2300,89686
|
|
20240523,095200,26062096475,2310,2320,2325,2310,171149
|
|
20240523,095100,25665781190,2325,2320,2330,2315,137167
|
|
20240523,095000,25347073515,2320,2330,2335,2315,169685
|
|
20240523,094900,24952632075,2335,2335,2340,2325,233559
|
|
20240523,094800,24408473825,2335,2320,2335,2310,251877
|
|
20240523,094700,23823347780,2325,2305,2335,2305,378767
|
|
20240523,094600,22944378945,2305,2300,2310,2300,187267
|
|
20240523,094500,22512354965,2300,2290,2300,2280,144955
|
|
20240523,094400,22180083690,2285,2275,2290,2270,137396
|
|
20240523,094300,21866861060,2275,2295,2300,2270,305781
|
|
20240523,094200,21169280010,2300,2285,2315,2285,331125
|
|
20240523,094100,20407905715,2290,2295,2300,2280,194525
|
|
20240523,094000,19962923410,2300,2295,2300,2290,115910
|
|
20240523,093900,19696872160,2295,2315,2315,2290,187827
|
|
20240523,093800,19264862740,2315,2315,2315,2300,183136
|
|
20240523,093700,18841845265,2310,2310,2325,2310,146171
|
|
20240523,093600,18503274765,2310,2320,2330,2295,323487
|
|
20240523,093500,17756847695,2325,2340,2345,2320,361805
|
|
20240523,093400,16911351740,2335,2310,2340,2310,332627
|
|
20240523,093300,16135473895,2310,2325,2335,2305,261610
|
|
20240523,093200,15529465385,2325,2325,2335,2320,337714
|
|
20240523,093100,14743623550,2320,2305,2330,2305,424738
|
|
20240523,093000,13758347405,2310,2300,2310,2285,255145
|
|
20240523,092900,13172295470,2300,2295,2310,2295,398146
|
|
20240523,092800,12255359060,2300,2285,2300,2275,278701
|
|
20240523,092700,11617181330,2285,2290,2290,2280,212987
|
|
20240523,092600,11129997845,2285,2260,2290,2255,410974
|
|
20240523,092500,10195143620,2255,2240,2260,2235,63600
|
|
20240523,092400,10052035435,2245,2250,2250,2235,84770
|
|
20240523,092300,9861979610,2250,2255,2260,2245,85376
|
|
20240523,092200,9669753615,2250,2255,2255,2235,256954
|
|
20240523,092100,9093811130,2255,2265,2270,2250,340295
|
|
20240523,092000,8323370760,2270,2260,2270,2250,329014
|
|
20240523,091900,7578749160,2260,2250,2260,2245,201508
|
|
20240523,091800,7124364445,2250,2240,2260,2230,264015
|
|
20240523,091700,6530650690,2240,2245,2245,2235,85770
|
|
20240523,091600,6338382545,2240,2240,2245,2235,112178
|
|
20240523,091500,6087245085,2240,2260,2265,2235,290851
|
|
20240523,091400,5432478325,2255,2225,2260,2220,409498
|
|
20240523,091300,4513787045,2220,2225,2230,2215,80321
|
|
20240523,091200,4335305520,2225,2210,2225,2205,94982
|
|
20240523,091100,4124655580,2215,2215,2220,2195,95768
|
|
20240523,091000,3913252395,2215,2200,2225,2195,177453
|
|
20240523,090900,3521018500,2200,2200,2200,2190,63893
|
|
20240523,090800,3380683920,2200,2205,2210,2195,60526
|
|
20240523,090700,3247459740,2210,2225,2225,2205,63086
|
|
20240523,090600,3107705080,2225,2225,2230,2205,114012
|
|
20240523,090500,2855026255,2230,2230,2235,2215,200436
|
|
20240523,090400,2409247115,2230,2195,2230,2190,357819
|
|
20240523,090300,1616687560,2195,2190,2195,2180,92048
|
|
20240523,090200,1415297935,2190,2160,2190,2160,246138
|
|
20240523,090100,879338255,2160,2160,2165,2155,66959
|
|
20240523,090000,734706090,2165,2165,2175,2155,332601
|