629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,192500,4074230690,5480,5480,5480,5480,0
|
|
20240523,192400,4074230690,5480,5480,5480,5480,0
|
|
20240523,192300,4074230690,5480,5480,5480,5480,0
|
|
20240523,192200,4074230690,5480,5480,5480,5480,0
|
|
20240523,192100,4074230690,5480,5480,5480,5480,0
|
|
20240523,192000,4074230690,5480,5480,5480,5480,0
|
|
20240523,191900,4074230690,5480,5480,5480,5480,0
|
|
20240523,191800,4074230690,5480,5480,5480,5480,0
|
|
20240523,191700,4074230690,5480,5480,5480,5480,0
|
|
20240523,191600,4074230690,5480,5480,5480,5480,0
|
|
20240523,191500,4074230690,5480,5480,5480,5480,0
|
|
20240523,191400,4074230690,5480,5480,5480,5480,0
|
|
20240523,191300,4074230690,5480,5480,5480,5480,0
|
|
20240523,191200,4074230690,5480,5480,5480,5480,0
|
|
20240523,191100,4074230690,5480,5480,5480,5480,0
|
|
20240523,191000,4074230690,5480,5480,5480,5480,0
|
|
20240523,190900,4074230690,5480,5480,5480,5480,0
|
|
20240523,190800,4074230690,5480,5480,5480,5480,0
|
|
20240523,190700,4074230690,5480,5480,5480,5480,0
|
|
20240523,190600,4074230690,5480,5480,5480,5480,0
|
|
20240523,190500,4074230690,5480,5480,5480,5480,0
|
|
20240523,190400,4074230690,5480,5480,5480,5480,0
|
|
20240523,190300,4074230690,5480,5480,5480,5480,0
|
|
20240523,190200,4074230690,5480,5480,5480,5480,0
|
|
20240523,190100,4074230690,5480,5480,5480,5480,0
|
|
20240523,190000,4074230690,5480,5480,5480,5480,0
|
|
20240523,185900,4074230690,5480,5480,5480,5480,0
|
|
20240523,185800,4074230690,5480,5480,5480,5480,0
|
|
20240523,185700,4074230690,5480,5480,5480,5480,0
|
|
20240523,185600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,185500,4074230690,5480,5480,5480,5480,0
|
|
20240523,185400,4074230690,5480,5480,5480,5480,0
|
|
20240523,185300,4074230690,5480,5480,5480,5480,0
|
|
20240523,185200,4074230690,5480,5480,5480,5480,0
|
|
20240523,185100,4074230690,5480,5480,5480,5480,0
|
|
20240523,185000,4074230690,5480,5480,5480,5480,0
|
|
20240523,184900,4074230690,5480,5480,5480,5480,0
|
|
20240523,184800,4074230690,5480,5480,5480,5480,0
|
|
20240523,184700,4074230690,5480,5480,5480,5480,0
|
|
20240523,184600,4074230690,5480,5480,5480,5480,0
|
|
20240523,184500,4074230690,5480,5480,5480,5480,0
|
|
20240523,184400,4074230690,5480,5480,5480,5480,0
|
|
20240523,184300,4074230690,5480,5480,5480,5480,0
|
|
20240523,184200,4074230690,5480,5480,5480,5480,0
|
|
20240523,184100,4074230690,5480,5480,5480,5480,0
|
|
20240523,184000,4074230690,5480,5480,5480,5480,0
|
|
20240523,183900,4074230690,5480,5480,5480,5480,0
|
|
20240523,183800,4074230690,5480,5480,5480,5480,0
|
|
20240523,183700,4074230690,5480,5480,5480,5480,0
|
|
20240523,183600,4074230690,5480,5480,5480,5480,0
|
|
20240523,183500,4074230690,5480,5480,5480,5480,0
|
|
20240523,183400,4074230690,5480,5480,5480,5480,0
|
|
20240523,183300,4074230690,5480,5480,5480,5480,0
|
|
20240523,183200,4074230690,5480,5480,5480,5480,0
|
|
20240523,183100,4074230690,5480,5480,5480,5480,0
|
|
20240523,183000,4074230690,5480,5480,5480,5480,0
|
|
20240523,182900,4074230690,5480,5480,5480,5480,0
|
|
20240523,182800,4074230690,5480,5480,5480,5480,0
|
|
20240523,182700,4074230690,5480,5480,5480,5480,0
|
|
20240523,182600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,182500,4074230690,5480,5480,5480,5480,0
|
|
20240523,182400,4074230690,5480,5480,5480,5480,0
|
|
20240523,182300,4074230690,5480,5480,5480,5480,0
|
|
20240523,182200,4074230690,5480,5480,5480,5480,0
|
|
20240523,182100,4074230690,5480,5480,5480,5480,0
|
|
20240523,182000,4074230690,5480,5480,5480,5480,0
|
|
20240523,181900,4074230690,5480,5480,5480,5480,0
|
|
20240523,181800,4074230690,5480,5480,5480,5480,0
|
|
20240523,181700,4074230690,5480,5480,5480,5480,0
|
|
20240523,181600,4074230690,5480,5480,5480,5480,0
|
|
20240523,181500,4074230690,5480,5480,5480,5480,0
|
|
20240523,181400,4074230690,5480,5480,5480,5480,0
|
|
20240523,181300,4074230690,5480,5480,5480,5480,0
|
|
20240523,181200,4074230690,5480,5480,5480,5480,0
|
|
20240523,181100,4074230690,5480,5480,5480,5480,0
|
|
20240523,181000,4074230690,5480,5480,5480,5480,0
|
|
20240523,180900,4074230690,5480,5480,5480,5480,0
|
|
20240523,180800,4074230690,5480,5480,5480,5480,0
|
|
20240523,180700,4074230690,5480,5480,5480,5480,0
|
|
20240523,180600,4074230690,5480,5480,5480,5480,0
|
|
20240523,180500,4074230690,5480,5480,5480,5480,0
|
|
20240523,180400,4074230690,5480,5480,5480,5480,0
|
|
20240523,180300,4074230690,5480,5480,5480,5480,0
|
|
20240523,180200,4074230690,5480,5480,5480,5480,0
|
|
20240523,180100,4074230690,5480,5480,5480,5480,0
|
|
20240523,180000,4074230690,5480,5480,5480,5480,0
|
|
20240523,175900,4074230690,5480,5480,5480,5480,0
|
|
20240523,175800,4074230690,5480,5480,5480,5480,0
|
|
20240523,175700,4074230690,5480,5480,5480,5480,0
|
|
20240523,175600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,175500,4074230690,5480,5480,5480,5480,0
|
|
20240523,175400,4074230690,5480,5480,5480,5480,0
|
|
20240523,175300,4074230690,5480,5480,5480,5480,0
|
|
20240523,175200,4074230690,5480,5480,5480,5480,0
|
|
20240523,175100,4074230690,5480,5480,5480,5480,0
|
|
20240523,175000,4074230690,5480,5480,5480,5480,0
|
|
20240523,174900,4074230690,5480,5480,5480,5480,0
|
|
20240523,174800,4074230690,5480,5480,5480,5480,0
|
|
20240523,174700,4074230690,5480,5480,5480,5480,0
|
|
20240523,174600,4074230690,5480,5480,5480,5480,0
|
|
20240523,174500,4074230690,5480,5480,5480,5480,0
|
|
20240523,174400,4074230690,5480,5480,5480,5480,0
|
|
20240523,174300,4074230690,5480,5480,5480,5480,0
|
|
20240523,174200,4074230690,5480,5480,5480,5480,0
|
|
20240523,174100,4074230690,5480,5480,5480,5480,0
|
|
20240523,174000,4074230690,5480,5480,5480,5480,0
|
|
20240523,173900,4074230690,5480,5480,5480,5480,0
|
|
20240523,173800,4074230690,5480,5480,5480,5480,0
|
|
20240523,173700,4074230690,5480,5480,5480,5480,0
|
|
20240523,173600,4074230690,5480,5480,5480,5480,0
|
|
20240523,173500,4074230690,5480,5480,5480,5480,0
|
|
20240523,173400,4074230690,5480,5480,5480,5480,0
|
|
20240523,173300,4074230690,5480,5480,5480,5480,0
|
|
20240523,173200,4074230690,5480,5480,5480,5480,0
|
|
20240523,173100,4074230690,5480,5480,5480,5480,0
|
|
20240523,173000,4074230690,5480,5480,5480,5480,0
|
|
20240523,172900,4074230690,5480,5480,5480,5480,0
|
|
20240523,172800,4074230690,5480,5480,5480,5480,0
|
|
20240523,172700,4074230690,5480,5480,5480,5480,0
|
|
20240523,172600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,172500,4074230690,5480,5480,5480,5480,0
|
|
20240523,172400,4074230690,5480,5480,5480,5480,0
|
|
20240523,172300,4074230690,5480,5480,5480,5480,0
|
|
20240523,172200,4074230690,5480,5480,5480,5480,0
|
|
20240523,172100,4074230690,5480,5480,5480,5480,0
|
|
20240523,172000,4074230690,5480,5480,5480,5480,0
|
|
20240523,171900,4074230690,5480,5480,5480,5480,0
|
|
20240523,171800,4074230690,5480,5480,5480,5480,0
|
|
20240523,171700,4074230690,5480,5480,5480,5480,0
|
|
20240523,171600,4074230690,5480,5480,5480,5480,0
|
|
20240523,171500,4074230690,5480,5480,5480,5480,0
|
|
20240523,171400,4074230690,5480,5480,5480,5480,0
|
|
20240523,171300,4074230690,5480,5480,5480,5480,0
|
|
20240523,171200,4074230690,5480,5480,5480,5480,0
|
|
20240523,171100,4074230690,5480,5480,5480,5480,0
|
|
20240523,171000,4074230690,5480,5480,5480,5480,0
|
|
20240523,170900,4074230690,5480,5480,5480,5480,0
|
|
20240523,170800,4074230690,5480,5480,5480,5480,0
|
|
20240523,170700,4074230690,5480,5480,5480,5480,0
|
|
20240523,170600,4074230690,5480,5480,5480,5480,0
|
|
20240523,170500,4074230690,5480,5480,5480,5480,0
|
|
20240523,170400,4074230690,5480,5480,5480,5480,0
|
|
20240523,170300,4074230690,5480,5480,5480,5480,0
|
|
20240523,170200,4074230690,5480,5480,5480,5480,0
|
|
20240523,170100,4074230690,5480,5480,5480,5480,0
|
|
20240523,170000,4074230690,5480,5480,5480,5480,0
|
|
20240523,165900,4074230690,5480,5480,5480,5480,0
|
|
20240523,165800,4074230690,5480,5480,5480,5480,0
|
|
20240523,165700,4074230690,5480,5480,5480,5480,0
|
|
20240523,165600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,165500,4074230690,5480,5480,5480,5480,0
|
|
20240523,165400,4074230690,5480,5480,5480,5480,0
|
|
20240523,165300,4074230690,5480,5480,5480,5480,0
|
|
20240523,165200,4074230690,5480,5480,5480,5480,0
|
|
20240523,165100,4074230690,5480,5480,5480,5480,0
|
|
20240523,165000,4074230690,5480,5480,5480,5480,0
|
|
20240523,164900,4074230690,5480,5480,5480,5480,0
|
|
20240523,164800,4074230690,5480,5480,5480,5480,0
|
|
20240523,164700,4074230690,5480,5480,5480,5480,0
|
|
20240523,164600,4074230690,5480,5480,5480,5480,0
|
|
20240523,164500,4074230690,5480,5480,5480,5480,0
|
|
20240523,164400,4074230690,5480,5480,5480,5480,0
|
|
20240523,164300,4074230690,5480,5480,5480,5480,0
|
|
20240523,164200,4074230690,5480,5480,5480,5480,0
|
|
20240523,164100,4074230690,5480,5480,5480,5480,0
|
|
20240523,164000,4074230690,5480,5480,5480,5480,0
|
|
20240523,163900,4074230690,5480,5480,5480,5480,0
|
|
20240523,163800,4074230690,5480,5480,5480,5480,0
|
|
20240523,163700,4074230690,5480,5480,5480,5480,0
|
|
20240523,163600,4074230690,5480,5480,5480,5480,0
|
|
20240523,163500,4074230690,5480,5480,5480,5480,0
|
|
20240523,163400,4074230690,5480,5480,5480,5480,0
|
|
20240523,163300,4074230690,5480,5480,5480,5480,0
|
|
20240523,163200,4074230690,5480,5480,5480,5480,0
|
|
20240523,163100,4074230690,5480,5480,5480,5480,0
|
|
20240523,163000,4074230690,5480,5480,5480,5480,0
|
|
20240523,162900,4074230690,5480,5480,5480,5480,0
|
|
20240523,162800,4074230690,5480,5480,5480,5480,0
|
|
20240523,162700,4074230690,5480,5480,5480,5480,0
|
|
20240523,162600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,162500,4074230690,5480,5480,5480,5480,0
|
|
20240523,162400,4074230690,5480,5480,5480,5480,0
|
|
20240523,162300,4074230690,5480,5480,5480,5480,0
|
|
20240523,162200,4074230690,5480,5480,5480,5480,0
|
|
20240523,162100,4074230690,5480,5480,5480,5480,0
|
|
20240523,162000,4074230690,5480,5480,5480,5480,0
|
|
20240523,161900,4074230690,5480,5480,5480,5480,0
|
|
20240523,161800,4074230690,5480,5480,5480,5480,0
|
|
20240523,161700,4074230690,5480,5480,5480,5480,0
|
|
20240523,161600,4074230690,5480,5480,5480,5480,0
|
|
20240523,161500,4074230690,5480,5480,5480,5480,0
|
|
20240523,161400,4074230690,5480,5480,5480,5480,0
|
|
20240523,161300,4074230690,5480,5480,5480,5480,0
|
|
20240523,161200,4074230690,5480,5480,5480,5480,0
|
|
20240523,161100,4074230690,5480,5480,5480,5480,0
|
|
20240523,161000,4074230690,5480,5480,5480,5480,0
|
|
20240523,160900,4074230690,5480,5480,5480,5480,0
|
|
20240523,160800,4074230690,5480,5480,5480,5480,0
|
|
20240523,160700,4074230690,5480,5480,5480,5480,0
|
|
20240523,160600,4074230690,5480,5480,5480,5480,0
|
|
20240523,160500,4074230690,5480,5480,5480,5480,0
|
|
20240523,160400,4074230690,5480,5480,5480,5480,0
|
|
20240523,160300,4074230690,5480,5480,5480,5480,0
|
|
20240523,160200,4074230690,5480,5480,5480,5480,0
|
|
20240523,160100,4074230690,5480,5480,5480,5480,0
|
|
20240523,160000,4074230690,5480,5480,5480,5480,0
|
|
20240523,155900,4074230690,5480,5480,5480,5480,0
|
|
20240523,155800,4074230690,5480,5480,5480,5480,0
|
|
20240523,155700,4074230690,5480,5480,5480,5480,0
|
|
20240523,155600,4074230690,5480,5480,5480,5480,8490
|
|
20240523,155500,4074230690,5480,5480,5480,5480,0
|
|
20240523,155400,4074230690,5480,5480,5480,5480,0
|
|
20240523,155300,4074230690,5480,5480,5480,5480,0
|
|
20240523,155200,4074230690,5480,5480,5480,5480,0
|
|
20240523,155100,4074230690,5480,5480,5480,5480,0
|
|
20240523,155000,4074230690,5480,5480,5480,5480,0
|
|
20240523,154900,4074230690,5480,5480,5480,5480,0
|
|
20240523,154800,4074230690,5480,5480,5480,5480,0
|
|
20240523,154700,4074230690,5480,5480,5480,5480,0
|
|
20240523,154600,4074230690,5480,5480,5480,5480,0
|
|
20240523,154500,4074230690,5480,5480,5480,5480,0
|
|
20240523,154400,4074230690,5480,5480,5480,5480,0
|
|
20240523,154300,4074230690,5480,5480,5480,5480,0
|
|
20240523,154200,4074230690,5480,5480,5480,5480,0
|
|
20240523,154100,4074230690,5480,5480,5480,5480,0
|
|
20240523,154000,4074230690,5480,5480,5480,5480,0
|
|
20240523,153900,4074230690,5480,5480,5480,5480,0
|
|
20240523,153800,4074230690,5480,5480,5480,5480,0
|
|
20240523,153700,4074230690,5480,5480,5480,5480,0
|
|
20240523,153600,4074230690,5480,5480,5480,5480,0
|
|
20240523,153500,4074230690,5480,5480,5480,5480,0
|
|
20240523,153400,4074230690,5480,5480,5480,5480,0
|
|
20240523,153300,4074230690,5480,5480,5480,5480,0
|
|
20240523,153200,4074230690,5480,5480,5480,5480,0
|
|
20240523,153100,4074230690,5480,5480,5480,5480,0
|
|
20240523,153000,4074230690,5480,5480,5480,5480,8490
|
|
20240523,152900,4027705490,5500,5500,5500,5500,0
|
|
20240523,152800,4027705490,5500,5500,5500,5500,0
|
|
20240523,152700,4027705490,5500,5500,5500,5500,0
|
|
20240523,152600,4027705490,5500,5500,5500,5500,0
|
|
20240523,152500,4027705490,5500,5500,5500,5500,0
|
|
20240523,152400,4027705490,5500,5500,5500,5500,0
|
|
20240523,152300,4027705490,5500,5500,5500,5500,0
|
|
20240523,152200,4027705490,5500,5500,5500,5500,0
|
|
20240523,152100,4027705490,5500,5500,5500,5500,0
|
|
20240523,152000,4027705490,5500,5500,5500,5500,0
|
|
20240523,151900,4027705490,5500,5480,5500,5480,2359
|
|
20240523,151800,4014749780,5490,5470,5490,5470,915
|
|
20240523,151700,4009738410,5470,5480,5480,5470,1476
|
|
20240523,151600,4001649980,5480,5460,5480,5460,259
|
|
20240523,151500,4000233740,5470,5470,5470,5470,3
|
|
20240523,151400,4000217330,5450,5460,5470,5450,1226
|
|
20240523,151300,3993530570,5470,5460,5470,5460,673
|
|
20240523,151200,3989855980,5450,5450,5460,5450,344
|
|
20240523,151100,3987980780,5450,5450,5450,5450,701
|
|
20240523,151000,3984160330,5450,5440,5460,5440,1613
|
|
20240523,150900,3975382550,5440,5440,5460,5440,2258
|
|
20240523,150800,3963099010,5460,5460,5460,5460,4
|
|
20240523,150700,3963077170,5440,5440,5440,5440,0
|
|
20240523,150600,3963077170,5440,5460,5460,5440,1207
|
|
20240523,150500,3956508410,5440,5450,5460,5440,1148
|
|
20240523,150400,3950253690,5450,5450,5450,5450,500
|
|
20240523,150300,3947528690,5460,5450,5460,5450,110
|
|
20240523,150200,3946929090,5460,5460,5460,5460,46
|
|
20240523,150100,3946677930,5460,5460,5460,5460,0
|
|
20240523,150000,3946677930,5460,5450,5470,5440,1185
|
|
20240523,145900,3940207830,5450,5450,5450,5450,1038
|
|
20240523,145800,3934550730,5450,5450,5460,5450,2620
|
|
20240523,145700,3920271540,5460,5460,5460,5460,0
|
|
20240523,145600,3920271540,5460,5440,5460,5440,16
|
|
20240523,145500,3920184290,5440,5450,5450,5440,48
|
|
20240523,145400,3919922970,5450,5440,5450,5440,11
|
|
20240523,145300,3919863120,5440,5440,5440,5440,11
|
|
20240523,145200,3919803280,5440,5440,5440,5440,251
|
|
20240523,145100,3918437840,5440,5440,5440,5440,665
|
|
20240523,145000,3914820240,5450,5450,5460,5450,1685
|
|
20240523,144900,3905624920,5460,5460,5460,5460,206
|
|
20240523,144800,3904500160,5460,5460,5460,5460,0
|
|
20240523,144700,3904500160,5460,5440,5460,5440,116
|
|
20240523,144600,3903867600,5460,5440,5460,5430,2196
|
|
20240523,144500,3891930150,5440,5440,5440,5440,540
|
|
20240523,144400,3888992550,5450,5450,5450,5430,1598
|
|
20240523,144300,3880294500,5450,5460,5460,5450,2087
|
|
20240523,144200,3868910980,5480,5480,5480,5480,0
|
|
20240523,144100,3868910980,5480,5460,5480,5460,4
|
|
20240523,144000,3868889120,5480,5480,5480,5480,81
|
|
20240523,143900,3868445240,5470,5470,5470,5470,0
|
|
20240523,143800,3868445240,5470,5470,5470,5470,517
|
|
20240523,143700,3865617250,5480,5480,5480,5480,887
|
|
20240523,143600,3860756490,5500,5480,5500,5480,3
|
|
20240523,143500,3860740030,5500,5500,5500,5490,702
|
|
20240523,143400,3856886030,5490,5500,5500,5490,101
|
|
20240523,143300,3856331530,5510,5500,5510,5500,125
|
|
20240523,143200,3855642820,5500,5490,5510,5490,4693
|
|
20240523,143100,3829848190,5500,5490,5500,5490,1284
|
|
20240523,143000,3822799020,5480,5480,5480,5480,100
|
|
20240523,142900,3822251020,5480,5470,5480,5470,2357
|
|
20240523,142800,3809335230,5470,5470,5470,5470,500
|
|
20240523,142700,3806600230,5470,5460,5470,5460,33
|
|
20240523,142600,3806420040,5460,5470,5470,5460,60
|
|
20240523,142500,3806092340,5480,5480,5480,5480,0
|
|
20240523,142400,3806092340,5480,5480,5480,5480,0
|
|
20240523,142300,3806092340,5480,5470,5480,5460,193
|
|
20240523,142200,3805036710,5480,5470,5480,5470,927
|
|
20240523,142100,3799965120,5470,5460,5470,5460,934
|
|
20240523,142000,3794856750,5470,5470,5470,5470,0
|
|
20240523,141900,3794856750,5470,5460,5470,5460,2
|
|
20240523,141800,3794845820,5460,5460,5460,5460,1500
|
|
20240523,141700,3786655820,5460,5470,5470,5460,2571
|
|
20240523,141600,3772613460,5480,5470,5480,5470,470
|
|
20240523,141500,3770042550,5480,5480,5480,5480,400
|
|
20240523,141400,3767850550,5480,5490,5490,5470,2236
|
|
20240523,141300,3755592570,5500,5500,5520,5500,122
|
|
20240523,141200,3754921510,5500,5490,5500,5490,21
|
|
20240523,141100,3754806210,5500,5500,5500,5500,21
|
|
20240523,141000,3754690710,5500,5520,5520,5500,28
|
|
20240523,140900,3754536510,5520,5520,5520,5520,0
|
|
20240523,140800,3754536510,5520,5490,5520,5490,2
|
|
20240523,140700,3754525500,5520,5490,5520,5490,15
|
|
20240523,140600,3754442910,5520,5500,5520,5490,101
|
|
20240523,140500,3753887710,5520,5520,5520,5520,320
|
|
20240523,140400,3752121310,5520,5490,5520,5490,851
|
|
20240523,140300,3747447290,5490,5490,5490,5490,28
|
|
20240523,140200,3747293570,5510,5510,5510,5510,307
|
|
20240523,140100,3745602000,5510,5510,5510,5510,0
|
|
20240523,140000,3745602000,5510,5500,5510,5500,1038
|
|
20240523,135900,3739883000,5500,5500,5500,5500,0
|
|
20240523,135800,3739883000,5500,5500,5500,5500,0
|
|
20240523,135700,3739883000,5500,5500,5500,5500,0
|
|
20240523,135600,3739883000,5500,5500,5500,5500,129
|
|
20240523,135500,3739173500,5500,5490,5500,5490,569
|
|
20240523,135400,3736045190,5500,5500,5500,5500,137
|
|
20240523,135300,3735291690,5490,5500,5500,5490,2487
|
|
20240523,135200,3721631830,5500,5500,5500,5500,13
|
|
20240523,135100,3721560330,5500,5500,5500,5500,52
|
|
20240523,135000,3721274330,5500,5490,5500,5490,1412
|
|
20240523,134900,3713518330,5490,5500,5500,5490,715
|
|
20240523,134800,3709587180,5500,5500,5500,5500,0
|
|
20240523,134700,3709587180,5500,5500,5500,5500,180
|
|
20240523,134600,3708597180,5530,5510,5530,5500,505
|
|
20240523,134500,3705806670,5520,5510,5520,5510,185
|
|
20240523,134400,3704785980,5530,5530,5530,5530,0
|
|
20240523,134300,3704785980,5530,5530,5530,5530,0
|
|
20240523,134200,3704785980,5530,5520,5530,5500,637
|
|
20240523,134100,3701264970,5500,5510,5510,5500,100
|
|
20240523,134000,3700714350,5510,5510,5510,5510,0
|
|
20240523,133900,3700714350,5510,5520,5520,5510,3
|
|
20240523,133800,3700697800,5510,5530,5530,5510,105
|
|
20240523,133700,3700119230,5520,5520,5520,5520,541
|
|
20240523,133600,3697132910,5520,5520,5520,5520,92
|
|
20240523,133500,3696625070,5500,5500,5500,5500,420
|
|
20240523,133400,3694315070,5520,5530,5530,5500,989
|
|
20240523,133300,3688856130,5530,5490,5530,5490,51
|
|
20240523,133200,3688576100,5530,5520,5530,5490,4592
|
|
20240523,133100,3663289670,5530,5520,5530,5520,685
|
|
20240523,133000,3659507440,5530,5530,5530,5530,1
|
|
20240523,132900,3659501910,5530,5540,5550,5530,224
|
|
20240523,132800,3658261250,5550,5530,5550,5530,153
|
|
20240523,132700,3657414010,5520,5530,5530,5520,527
|
|
20240523,132600,3654503450,5530,5520,5550,5520,2651
|
|
20240523,132500,3639848990,5530,5510,5570,5510,8006
|
|
20240523,132400,3595363350,5540,5530,5540,5530,422
|
|
20240523,132300,3593028690,5500,5530,5530,5500,1230
|
|
20240523,132200,3586227390,5530,5510,5530,5500,551
|
|
20240523,132100,3583192140,5510,5540,5540,5510,6221
|
|
20240523,132000,3548858090,5540,5540,5540,5540,16
|
|
20240523,131900,3548769450,5530,5540,5550,5530,4867
|
|
20240523,131800,3521826170,5540,5540,5540,5540,20
|
|
20240523,131700,3521715370,5550,5540,5550,5540,2099
|
|
20240523,131600,3510086880,5540,5520,5550,5520,8945
|
|
20240523,131500,3460534950,5520,5520,5520,5520,108
|
|
20240523,131400,3459938790,5520,5520,5520,5520,103
|
|
20240523,131300,3459370230,5500,5500,5500,5500,3000
|
|
20240523,131200,3442870230,5520,5520,5520,5510,2421
|
|
20240523,131100,3429528120,5510,5520,5520,5510,424
|
|
20240523,131000,3427191860,5520,5510,5520,5510,561
|
|
20240523,130900,3424100250,5510,5500,5510,5500,101
|
|
20240523,130800,3423544740,5500,5500,5500,5500,208
|
|
20240523,130700,3422400740,5500,5500,5500,5500,500
|
|
20240523,130600,3419650740,5500,5470,5500,5470,9338
|
|
20240523,130500,3368555760,5470,5470,5470,5470,250
|
|
20240523,130400,3367188260,5470,5460,5470,5460,4
|
|
20240523,130300,3367166400,5460,5460,5460,5460,359
|
|
20240523,130200,3365206260,5460,5470,5470,5460,1242
|
|
20240523,130100,3358418590,5470,5460,5470,5460,105
|
|
20240523,130000,3357845240,5460,5460,5460,5460,5618
|
|
20240523,125900,3327170960,5470,5470,5470,5470,619
|
|
20240523,125800,3323785030,5470,5470,5470,5470,177
|
|
20240523,125700,3322816840,5470,5470,5470,5460,496
|
|
20240523,125600,3320106460,5460,5470,5480,5460,3177
|
|
20240523,125500,3302756680,5460,5460,5460,5440,3016
|
|
20240523,125400,3286289420,5440,5470,5470,5430,19735
|
|
20240523,125300,3178736670,5470,5500,5500,5470,1251
|
|
20240523,125200,3171883910,5500,5500,5510,5500,81
|
|
20240523,125100,3171438400,5500,5500,5500,5500,5
|
|
20240523,125000,3171410900,5500,5490,5500,5480,3036
|
|
20240523,124900,3154769470,5500,5500,5500,5490,1854
|
|
20240523,124800,3144574470,5500,5500,5510,5500,156
|
|
20240523,124700,3143716370,5490,5500,5500,5490,211
|
|
20240523,124600,3142557480,5500,5490,5500,5490,912
|
|
20240523,124500,3137545480,5490,5490,5490,5490,0
|
|
20240523,124400,3137545480,5490,5500,5500,5490,3748
|
|
20240523,124300,3116959810,5510,5510,5510,5510,108
|
|
20240523,124200,3116364730,5510,5510,5510,5510,404
|
|
20240523,124100,3114138690,5500,5500,5500,5500,131
|
|
20240523,124000,3113418190,5500,5510,5510,5500,1769
|
|
20240523,123900,3103675620,5510,5510,5510,5510,211
|
|
20240523,123800,3102513010,5520,5510,5520,5510,622
|
|
20240523,123700,3099079770,5500,5500,5500,5500,1189
|
|
20240523,123600,3092540270,5500,5500,5530,5500,1578
|
|
20240523,123500,3083860940,5500,5500,5500,5500,2
|
|
20240523,123400,3083849940,5530,5500,5530,5500,549
|
|
20240523,123300,3080821450,5500,5510,5520,5500,54
|
|
20240523,123200,3080524420,5500,5500,5500,5500,338
|
|
20240523,123100,3078665420,5500,5520,5520,5500,259
|
|
20240523,123000,3077240630,5530,5510,5530,5500,1548
|
|
20240523,122900,3068725570,5520,5520,5520,5520,500
|
|
20240523,122800,3065965570,5510,5510,5510,5510,99
|
|
20240523,122700,3065420080,5510,5510,5510,5510,89
|
|
20240523,122600,3064929690,5510,5510,5510,5510,269
|
|
20240523,122500,3063447500,5530,5510,5530,5510,201
|
|
20240523,122400,3062339970,5530,5520,5530,5510,164
|
|
20240523,122300,3061435510,5510,5520,5520,5510,1454
|
|
20240523,122200,3053419660,5540,5540,5540,5530,1000
|
|
20240523,122100,3047879670,5520,5520,5520,5520,363
|
|
20240523,122000,3045875910,5530,5530,5540,5530,224
|
|
20240523,121900,3044637180,5520,5510,5530,5510,117
|
|
20240523,121800,3043991420,5530,5510,5530,5510,381
|
|
20240523,121700,3041891510,5520,5520,5520,5510,2500
|
|
20240523,121600,3028092030,5520,5530,5530,5520,951
|
|
20240523,121500,3022837750,5540,5540,5550,5540,146
|
|
20240523,121400,3022028700,5530,5530,5540,5530,934
|
|
20240523,121300,3016863670,5530,5530,5530,5530,23
|
|
20240523,121200,3016736480,5560,5560,5560,5560,0
|
|
20240523,121100,3016736480,5560,5560,5560,5530,7021
|
|
20240523,121000,2977847820,5560,5550,5560,5550,3554
|
|
20240523,120900,2958122220,5550,5550,5550,5550,5
|
|
20240523,120800,2958094470,5550,5540,5550,5540,1010
|
|
20240523,120700,2952496990,5540,5540,5540,5540,150
|
|
20240523,120600,2951665990,5540,5540,5540,5540,1
|
|
20240523,120500,2951660450,5540,5540,5540,5530,51
|
|
20240523,120400,2951378330,5540,5530,5540,5530,85
|
|
20240523,120300,2950908270,5540,5550,5550,5530,1825
|
|
20240523,120200,2940799870,5540,5540,5540,5540,29
|
|
20240523,120100,2940639210,5550,5550,5560,5530,1329
|
|
20240523,120000,2933270780,5550,5550,5550,5550,172
|
|
20240523,115900,2932316180,5550,5550,5550,5550,172
|
|
20240523,115800,2931361580,5550,5560,5560,5550,656
|
|
20240523,115700,2927720640,5560,5570,5570,5540,1308
|
|
20240523,115600,2920457140,5570,5560,5570,5540,2958
|
|
20240523,115500,2904004540,5560,5560,5560,5560,2059
|
|
20240523,115400,2892556500,5550,5550,5560,5550,1309
|
|
20240523,115300,2885281550,5560,5560,5560,5560,2421
|
|
20240523,115200,2871820790,5560,5550,5560,5540,6233
|
|
20240523,115100,2837197350,5540,5540,5540,5530,1552
|
|
20240523,115000,2828600810,5540,5510,5540,5510,394
|
|
20240523,114900,2826423810,5510,5510,5510,5510,11
|
|
20240523,114800,2826363200,5510,5520,5530,5510,726
|
|
20240523,114700,2822350850,5520,5520,5520,5520,1
|
|
20240523,114600,2822345330,5520,5530,5530,5520,8833
|
|
20240523,114500,2773587070,5520,5530,5540,5520,562
|
|
20240523,114400,2770478690,5530,5540,5540,5530,323
|
|
20240523,114300,2768691670,5520,5540,5540,5510,858
|
|
20240523,114200,2763950000,5550,5520,5550,5510,1306
|
|
20240523,114100,2756720800,5510,5520,5520,5510,43
|
|
20240523,114000,2756483850,5520,5520,5520,5520,500
|
|
20240523,113900,2753723850,5520,5520,5530,5520,137
|
|
20240523,113800,2752967510,5520,5520,5530,5520,409
|
|
20240523,113700,2750709640,5530,5530,5530,5530,126
|
|
20240523,113600,2750012860,5540,5530,5540,5520,458
|
|
20240523,113500,2747478790,5510,5530,5540,5510,673
|
|
20240523,113400,2743764020,5530,5540,5540,5510,135
|
|
20240523,113300,2743019440,5510,5540,5540,5510,6440
|
|
20240523,113200,2707424550,5540,5510,5550,5510,1126
|
|
20240523,113100,2701206030,5510,5570,5570,5500,1173
|
|
20240523,113000,2694733240,5570,5480,5570,5480,6747
|
|
20240523,112900,2657409190,5470,5470,5470,5470,143
|
|
20240523,112800,2656626980,5470,5480,5480,5470,336
|
|
20240523,112700,2654787060,5480,5480,5480,5480,2
|
|
20240523,112600,2654776100,5480,5470,5480,5470,1210
|
|
20240523,112500,2648157380,5460,5490,5490,5460,3732
|
|
20240523,112400,2627743960,5470,5470,5480,5470,846
|
|
20240523,112300,2623116240,5470,5480,5480,5470,5240
|
|
20240523,112200,2594446770,5480,5480,5480,5470,4211
|
|
20240523,112100,2571398440,5480,5490,5500,5470,8396
|
|
20240523,112000,2525355060,5490,5490,5490,5490,143
|
|
20240523,111900,2524569990,5500,5500,5510,5500,2936
|
|
20240523,111800,2508418790,5500,5500,5510,5500,563
|
|
20240523,111700,2505322280,5500,5520,5520,5500,1091
|
|
20240523,111600,2499309060,5520,5500,5520,5500,397
|
|
20240523,111500,2497119840,5520,5500,5520,5500,1146
|
|
20240523,111400,2490816820,5490,5500,5500,5490,783
|
|
20240523,111300,2486517170,5500,5500,5500,5500,766
|
|
20240523,111200,2482304170,5500,5500,5500,5490,1234
|
|
20240523,111100,2475520690,5500,5510,5520,5500,1213
|
|
20240523,111000,2468843520,5510,5510,5510,5510,476
|
|
20240523,110900,2466220760,5510,5510,5510,5500,253
|
|
20240523,110800,2464827310,5510,5500,5510,5500,677
|
|
20240523,110700,2461101370,5510,5510,5510,5490,2520
|
|
20240523,110600,2447249200,5500,5510,5510,5500,2136
|
|
20240523,110500,2435493550,5520,5510,5520,5510,300
|
|
20240523,110400,2433838100,5510,5520,5530,5510,1225
|
|
20240523,110300,2427079920,5510,5530,5530,5490,5259
|
|
20240523,110200,2398112830,5530,5540,5540,5520,6844
|
|
20240523,110100,2360271180,5540,5540,5550,5540,1595
|
|
20240523,110000,2351433140,5540,5540,5550,5540,2097
|
|
20240523,105900,2339814960,5540,5570,5570,5530,8760
|
|
20240523,105800,2291171640,5570,5590,5600,5570,23509
|
|
20240523,105700,2159604000,5590,5590,5620,5580,33394
|
|
20240523,105600,1972504260,5590,5560,5600,5560,20800
|
|
20240523,105500,1856464720,5560,5560,5570,5530,4263
|
|
20240523,105400,1832767990,5560,5520,5560,5520,7172
|
|
20240523,105300,1793043780,5530,5500,5530,5500,671
|
|
20240523,105200,1789340210,5500,5500,5520,5500,2620
|
|
20240523,105100,1774909180,5510,5510,5510,5500,812
|
|
20240523,105000,1770442160,5510,5530,5530,5510,843
|
|
20240523,104900,1765791010,5530,5520,5530,5510,1209
|
|
20240523,104800,1759120340,5510,5530,5540,5510,1813
|
|
20240523,104700,1749107940,5530,5510,5540,5510,1050
|
|
20240523,104600,1743296980,5540,5540,5540,5510,667
|
|
20240523,104500,1739602970,5550,5510,5570,5510,10666
|
|
20240523,104400,1680445040,5520,5500,5530,5500,2051
|
|
20240523,104300,1669154440,5500,5520,5530,5490,4535
|
|
20240523,104200,1644180540,5520,5550,5550,5500,3316
|
|
20240523,104100,1625892430,5550,5540,5580,5530,19129
|
|
20240523,104000,1519591270,5540,5530,5550,5500,13252
|
|
20240523,103900,1446219960,5550,5480,5560,5470,36336
|
|
20240523,103800,1246057260,5480,5470,5480,5470,2722
|
|
20240523,103700,1231167620,5480,5480,5480,5470,1723
|
|
20240523,103600,1221726650,5480,5470,5480,5470,3699
|
|
20240523,103500,1201457680,5470,5470,5470,5460,636
|
|
20240523,103400,1197983700,5460,5480,5480,5460,4101
|
|
20240523,103300,1175581060,5480,5480,5480,5470,116
|
|
20240523,103200,1174945430,5480,5480,5480,5480,291
|
|
20240523,103100,1173350750,5480,5480,5480,5470,2881
|
|
20240523,103000,1157562930,5480,5480,5480,5470,283
|
|
20240523,102900,1156012870,5460,5480,5480,5460,2805
|
|
20240523,102800,1140642370,5480,5470,5480,5460,1229
|
|
20240523,102700,1133919810,5470,5480,5480,5470,943
|
|
20240523,102600,1128754170,5490,5480,5490,5480,1272
|
|
20240523,102500,1121783410,5480,5480,5490,5480,2427
|
|
20240523,102400,1108478410,5480,5480,5480,5480,1219
|
|
20240523,102300,1101798290,5490,5480,5490,5470,2005
|
|
20240523,102200,1090807060,5480,5470,5480,5470,341
|
|
20240523,102100,1088938590,5490,5460,5490,5460,10113
|
|
20240523,102000,1033543490,5460,5460,5460,5460,276
|
|
20240523,101900,1032036530,5460,5460,5470,5460,203
|
|
20240523,101800,1030928130,5460,5460,5460,5460,130
|
|
20240523,101700,1030218330,5460,5460,5460,5460,20
|
|
20240523,101600,1030109130,5470,5460,5470,5450,1397
|
|
20240523,101500,1022490760,5470,5470,5470,5460,1019
|
|
20240523,101400,1016922440,5470,5470,5480,5470,2196
|
|
20240523,101300,1004907320,5470,5470,5470,5470,225
|
|
20240523,101200,1003676570,5470,5470,5480,5470,736
|
|
20240523,101100,999650600,5480,5450,5480,5450,1573
|
|
20240523,101000,991030590,5450,5440,5490,5440,13241
|
|
20240523,100900,918577170,5440,5440,5440,5440,3168
|
|
20240523,100800,901343250,5440,5440,5440,5440,183
|
|
20240523,100700,900347730,5440,5450,5450,5440,251
|
|
20240523,100600,898982280,5420,5440,5440,5420,463
|
|
20240523,100500,896468470,5430,5440,5440,5430,502
|
|
20240523,100400,893741990,5440,5430,5440,5430,2016
|
|
20240523,100300,882789960,5430,5430,5430,5430,20
|
|
20240523,100200,882681360,5440,5440,5440,5430,285
|
|
20240523,100100,881131330,5440,5430,5440,5420,386
|
|
20240523,100000,879032250,5450,5430,5450,5410,3714
|
|
20240523,095900,858882520,5430,5430,5440,5430,248
|
|
20240523,095800,857535870,5430,5430,5440,5430,4
|
|
20240523,095700,857514140,5440,5440,5440,5440,13
|
|
20240523,095600,857443420,5450,5450,5450,5450,184
|
|
20240523,095500,856440620,5450,5440,5450,5440,1112
|
|
20240523,095400,850385800,5440,5440,5440,5440,11
|
|
20240523,095300,850325960,5440,5440,5440,5430,1269
|
|
20240523,095200,843431730,5440,5440,5440,5440,303
|
|
20240523,095100,841783410,5440,5450,5450,5430,495
|
|
20240523,095000,839088520,5460,5430,5460,5430,2789
|
|
20240523,094900,823898930,5430,5430,5450,5430,515
|
|
20240523,094800,821102320,5450,5450,5450,5430,638
|
|
20240523,094700,817636080,5450,5440,5450,5440,921
|
|
20240523,094600,812625530,5430,5440,5440,5430,1090
|
|
20240523,094500,806696530,5430,5440,5460,5430,2477
|
|
20240523,094400,793225490,5440,5450,5460,5440,2995
|
|
20240523,094300,776904220,5460,5450,5470,5440,3631
|
|
20240523,094200,757087900,5450,5440,5450,5440,899
|
|
20240523,094100,752197330,5440,5440,5440,5440,1091
|
|
20240523,094000,746262290,5440,5420,5440,5420,99
|
|
20240523,093900,745725690,5420,5430,5430,5410,1607
|
|
20240523,093800,737025880,5430,5420,5430,5420,1064
|
|
20240523,093700,731254360,5430,5430,5440,5420,2037
|
|
20240523,093600,720203070,5440,5430,5440,5430,349
|
|
20240523,093500,718307990,5430,5410,5430,5400,307
|
|
20240523,093400,716647500,5410,5420,5430,5410,1838
|
|
20240523,093300,706694980,5420,5440,5450,5420,3450
|
|
20240523,093200,687961420,5460,5440,5460,5440,2589
|
|
20240523,093100,673873400,5440,5440,5450,5440,210
|
|
20240523,093000,672730750,5440,5460,5460,5440,1076
|
|
20240523,092900,666869480,5460,5450,5490,5440,14922
|
|
20240523,092800,585334020,5450,5420,5450,5420,4523
|
|
20240523,092700,560740660,5410,5390,5410,5390,2690
|
|
20240523,092600,546211500,5390,5400,5400,5390,1300
|
|
20240523,092500,539201480,5410,5410,5410,5410,325
|
|
20240523,092400,537443230,5410,5410,5420,5410,450
|
|
20240523,092300,535007970,5420,5410,5420,5410,1576
|
|
20240523,092200,526481070,5410,5390,5410,5390,1689
|
|
20240523,092100,517363370,5390,5390,5390,5380,1038
|
|
20240523,092000,511771560,5380,5370,5390,5350,2284
|
|
20240523,091900,499513600,5350,5360,5360,5350,3700
|
|
20240523,091800,479693830,5350,5360,5360,5340,812
|
|
20240523,091700,475350550,5360,5350,5360,5340,1154
|
|
20240523,091600,469170240,5350,5360,5370,5350,10490
|
|
20240523,091500,412999430,5360,5370,5380,5360,1737
|
|
20240523,091400,403671830,5370,5380,5390,5370,4032
|
|
20240523,091300,382015330,5390,5380,5390,5380,1244
|
|
20240523,091200,375315420,5380,5380,5390,5380,1040
|
|
20240523,091100,369720210,5370,5360,5390,5360,569
|
|
20240523,091000,366670200,5390,5390,5390,5360,444
|
|
20240523,090900,364285790,5370,5390,5390,5370,4484
|
|
20240523,090800,340140260,5390,5400,5410,5390,1636
|
|
20240523,090700,331301110,5420,5390,5420,5390,711
|
|
20240523,090600,327468160,5390,5410,5420,5380,12092
|
|
20240523,090500,262381880,5420,5440,5440,5390,5442
|
|
20240523,090400,232867050,5420,5390,5430,5380,5833
|
|
20240523,090300,201320650,5390,5410,5410,5390,2206
|
|
20240523,090200,189408450,5410,5410,5420,5380,5086
|
|
20240523,090100,161888410,5390,5430,5430,5390,4137
|
|
20240523,090000,139478350,5450,5370,5450,5370,15920
|