586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184300,1267257845,4385,4385,4385,4385,3501
|
|
20240523,184200,1267257845,4385,4385,4385,4385,0
|
|
20240523,184100,1267257845,4385,4385,4385,4385,0
|
|
20240523,184000,1267257845,4385,4385,4385,4385,0
|
|
20240523,183900,1267257845,4385,4385,4385,4385,0
|
|
20240523,183800,1267257845,4385,4385,4385,4385,0
|
|
20240523,183700,1267257845,4385,4385,4385,4385,0
|
|
20240523,183600,1267257845,4385,4385,4385,4385,0
|
|
20240523,183500,1267257845,4385,4385,4385,4385,0
|
|
20240523,183400,1267257845,4385,4385,4385,4385,0
|
|
20240523,183300,1267257845,4385,4385,4385,4385,0
|
|
20240523,183200,1267257845,4385,4385,4385,4385,0
|
|
20240523,183100,1267257845,4385,4385,4385,4385,0
|
|
20240523,183000,1267257845,4385,4385,4385,4385,0
|
|
20240523,182900,1267257845,4385,4385,4385,4385,0
|
|
20240523,182800,1267257845,4385,4385,4385,4385,0
|
|
20240523,182700,1267257845,4385,4385,4385,4385,0
|
|
20240523,182600,1267257845,4385,4385,4385,4385,0
|
|
20240523,182500,1267257845,4385,4385,4385,4385,0
|
|
20240523,182400,1267257845,4385,4385,4385,4385,0
|
|
20240523,182300,1267257845,4385,4385,4385,4385,0
|
|
20240523,182200,1267257845,4385,4385,4385,4385,0
|
|
20240523,182100,1267257845,4385,4385,4385,4385,0
|
|
20240523,182000,1267257845,4385,4385,4385,4385,0
|
|
20240523,181900,1267257845,4385,4385,4385,4385,0
|
|
20240523,181800,1267257845,4385,4385,4385,4385,0
|
|
20240523,181700,1267257845,4385,4385,4385,4385,0
|
|
20240523,181600,1267257845,4385,4385,4385,4385,0
|
|
20240523,181500,1267257845,4385,4385,4385,4385,0
|
|
20240523,181400,1267257845,4385,4385,4385,4385,0
|
|
20240523,181300,1267257845,4385,4385,4385,4385,3501
|
|
20240523,181200,1267257845,4385,4385,4385,4385,0
|
|
20240523,181100,1267257845,4385,4385,4385,4385,0
|
|
20240523,181000,1267257845,4385,4385,4385,4385,0
|
|
20240523,180900,1267257845,4385,4385,4385,4385,0
|
|
20240523,180800,1267257845,4385,4385,4385,4385,0
|
|
20240523,180700,1267257845,4385,4385,4385,4385,0
|
|
20240523,180600,1267257845,4385,4385,4385,4385,0
|
|
20240523,180500,1267257845,4385,4385,4385,4385,0
|
|
20240523,180400,1267257845,4385,4385,4385,4385,0
|
|
20240523,180300,1267257845,4385,4385,4385,4385,0
|
|
20240523,180200,1267257845,4385,4385,4385,4385,0
|
|
20240523,180100,1267257845,4385,4385,4385,4385,0
|
|
20240523,180000,1267257845,4385,4385,4385,4385,0
|
|
20240523,175900,1267257845,4385,4385,4385,4385,0
|
|
20240523,175800,1267257845,4385,4385,4385,4385,0
|
|
20240523,175700,1267257845,4385,4385,4385,4385,0
|
|
20240523,175600,1267257845,4385,4385,4385,4385,0
|
|
20240523,175500,1267257845,4385,4385,4385,4385,0
|
|
20240523,175400,1267257845,4385,4385,4385,4385,0
|
|
20240523,175300,1267257845,4385,4385,4385,4385,0
|
|
20240523,175200,1267257845,4385,4385,4385,4385,0
|
|
20240523,175100,1267257845,4385,4385,4385,4385,0
|
|
20240523,175000,1267257845,4385,4385,4385,4385,0
|
|
20240523,174900,1267257845,4385,4385,4385,4385,0
|
|
20240523,174800,1267257845,4385,4385,4385,4385,0
|
|
20240523,174700,1267257845,4385,4385,4385,4385,0
|
|
20240523,174600,1267257845,4385,4385,4385,4385,0
|
|
20240523,174500,1267257845,4385,4385,4385,4385,0
|
|
20240523,174400,1267257845,4385,4385,4385,4385,0
|
|
20240523,174300,1267257845,4385,4385,4385,4385,3501
|
|
20240523,174200,1267257845,4385,4385,4385,4385,0
|
|
20240523,174100,1267257845,4385,4385,4385,4385,0
|
|
20240523,174000,1267257845,4385,4385,4385,4385,0
|
|
20240523,173900,1267257845,4385,4385,4385,4385,0
|
|
20240523,173800,1267257845,4385,4385,4385,4385,0
|
|
20240523,173700,1267257845,4385,4385,4385,4385,0
|
|
20240523,173600,1267257845,4385,4385,4385,4385,0
|
|
20240523,173500,1267257845,4385,4385,4385,4385,0
|
|
20240523,173400,1267257845,4385,4385,4385,4385,0
|
|
20240523,173300,1267257845,4385,4385,4385,4385,0
|
|
20240523,173200,1267257845,4385,4385,4385,4385,0
|
|
20240523,173100,1267257845,4385,4385,4385,4385,0
|
|
20240523,173000,1267257845,4385,4385,4385,4385,0
|
|
20240523,172900,1267257845,4385,4385,4385,4385,0
|
|
20240523,172800,1267257845,4385,4385,4385,4385,0
|
|
20240523,172700,1267257845,4385,4385,4385,4385,0
|
|
20240523,172600,1267257845,4385,4385,4385,4385,0
|
|
20240523,172500,1267257845,4385,4385,4385,4385,0
|
|
20240523,172400,1267257845,4385,4385,4385,4385,0
|
|
20240523,172300,1267257845,4385,4385,4385,4385,0
|
|
20240523,172200,1267257845,4385,4385,4385,4385,0
|
|
20240523,172100,1267257845,4385,4385,4385,4385,0
|
|
20240523,172000,1267257845,4385,4385,4385,4385,0
|
|
20240523,171900,1267257845,4385,4385,4385,4385,0
|
|
20240523,171800,1267257845,4385,4385,4385,4385,0
|
|
20240523,171700,1267257845,4385,4385,4385,4385,0
|
|
20240523,171600,1267257845,4385,4385,4385,4385,0
|
|
20240523,171500,1267257845,4385,4385,4385,4385,0
|
|
20240523,171400,1267257845,4385,4385,4385,4385,0
|
|
20240523,171300,1267257845,4385,4385,4385,4385,3501
|
|
20240523,171200,1267257845,4385,4385,4385,4385,0
|
|
20240523,171100,1267257845,4385,4385,4385,4385,0
|
|
20240523,171000,1267257845,4385,4385,4385,4385,0
|
|
20240523,170900,1267257845,4385,4385,4385,4385,0
|
|
20240523,170800,1267257845,4385,4385,4385,4385,0
|
|
20240523,170700,1267257845,4385,4385,4385,4385,0
|
|
20240523,170600,1267257845,4385,4385,4385,4385,0
|
|
20240523,170500,1267257845,4385,4385,4385,4385,0
|
|
20240523,170400,1267257845,4385,4385,4385,4385,0
|
|
20240523,170300,1267257845,4385,4385,4385,4385,0
|
|
20240523,170200,1267257845,4385,4385,4385,4385,0
|
|
20240523,170100,1267257845,4385,4385,4385,4385,0
|
|
20240523,170000,1267257845,4385,4385,4385,4385,0
|
|
20240523,165900,1267257845,4385,4385,4385,4385,0
|
|
20240523,165800,1267257845,4385,4385,4385,4385,0
|
|
20240523,165700,1267257845,4385,4385,4385,4385,0
|
|
20240523,165600,1267257845,4385,4385,4385,4385,0
|
|
20240523,165500,1267257845,4385,4385,4385,4385,0
|
|
20240523,165400,1267257845,4385,4385,4385,4385,0
|
|
20240523,165300,1267257845,4385,4385,4385,4385,0
|
|
20240523,165200,1267257845,4385,4385,4385,4385,0
|
|
20240523,165100,1267257845,4385,4385,4385,4385,0
|
|
20240523,165000,1267257845,4385,4385,4385,4385,0
|
|
20240523,164900,1267257845,4385,4385,4385,4385,0
|
|
20240523,164800,1267257845,4385,4385,4385,4385,0
|
|
20240523,164700,1267257845,4385,4385,4385,4385,0
|
|
20240523,164600,1267257845,4385,4385,4385,4385,0
|
|
20240523,164500,1267257845,4385,4385,4385,4385,0
|
|
20240523,164400,1267257845,4385,4385,4385,4385,0
|
|
20240523,164300,1267257845,4385,4385,4385,4385,3501
|
|
20240523,164200,1267257845,4385,4385,4385,4385,0
|
|
20240523,164100,1267257845,4385,4385,4385,4385,0
|
|
20240523,164000,1267257845,4385,4385,4385,4385,0
|
|
20240523,163900,1267257845,4385,4385,4385,4385,0
|
|
20240523,163800,1267257845,4385,4385,4385,4385,0
|
|
20240523,163700,1267257845,4385,4385,4385,4385,0
|
|
20240523,163600,1267257845,4385,4385,4385,4385,0
|
|
20240523,163500,1267257845,4385,4385,4385,4385,0
|
|
20240523,163400,1267257845,4385,4385,4385,4385,0
|
|
20240523,163300,1267257845,4385,4385,4385,4385,0
|
|
20240523,163200,1267257845,4385,4385,4385,4385,0
|
|
20240523,163100,1267257845,4385,4385,4385,4385,0
|
|
20240523,163000,1267257845,4385,4385,4385,4385,0
|
|
20240523,162900,1267257845,4385,4385,4385,4385,0
|
|
20240523,162800,1267257845,4385,4385,4385,4385,0
|
|
20240523,162700,1267257845,4385,4385,4385,4385,0
|
|
20240523,162600,1267257845,4385,4385,4385,4385,0
|
|
20240523,162500,1267257845,4385,4385,4385,4385,0
|
|
20240523,162400,1267257845,4385,4385,4385,4385,0
|
|
20240523,162300,1267257845,4385,4385,4385,4385,0
|
|
20240523,162200,1267257845,4385,4385,4385,4385,0
|
|
20240523,162100,1267257845,4385,4385,4385,4385,0
|
|
20240523,162000,1267257845,4385,4385,4385,4385,0
|
|
20240523,161900,1267257845,4385,4385,4385,4385,0
|
|
20240523,161800,1267257845,4385,4385,4385,4385,0
|
|
20240523,161700,1267257845,4385,4385,4385,4385,0
|
|
20240523,161600,1267257845,4385,4385,4385,4385,0
|
|
20240523,161500,1267257845,4385,4385,4385,4385,0
|
|
20240523,161400,1267257845,4385,4385,4385,4385,0
|
|
20240523,161300,1267257845,4385,4385,4385,4385,3501
|
|
20240523,161200,1267257845,4385,4385,4385,4385,0
|
|
20240523,161100,1267257845,4385,4385,4385,4385,0
|
|
20240523,161000,1267257845,4385,4385,4385,4385,0
|
|
20240523,160900,1267257845,4385,4385,4385,4385,0
|
|
20240523,160800,1267257845,4385,4385,4385,4385,0
|
|
20240523,160700,1267257845,4385,4385,4385,4385,0
|
|
20240523,160600,1267257845,4385,4385,4385,4385,0
|
|
20240523,160500,1267257845,4385,4385,4385,4385,0
|
|
20240523,160400,1267257845,4385,4385,4385,4385,0
|
|
20240523,160300,1267257845,4385,4385,4385,4385,0
|
|
20240523,160200,1267257845,4385,4385,4385,4385,0
|
|
20240523,160100,1267257845,4385,4385,4385,4385,0
|
|
20240523,160000,1267257845,4385,4385,4385,4385,0
|
|
20240523,155900,1267257845,4385,4385,4385,4385,0
|
|
20240523,155800,1267257845,4385,4385,4385,4385,0
|
|
20240523,155700,1267257845,4385,4385,4385,4385,0
|
|
20240523,155600,1267257845,4385,4385,4385,4385,0
|
|
20240523,155500,1267257845,4385,4385,4385,4385,0
|
|
20240523,155400,1267257845,4385,4385,4385,4385,0
|
|
20240523,155300,1267257845,4385,4385,4385,4385,0
|
|
20240523,155200,1267257845,4385,4385,4385,4385,0
|
|
20240523,155100,1267257845,4385,4385,4385,4385,0
|
|
20240523,155000,1267257845,4385,4385,4385,4385,0
|
|
20240523,154900,1267257845,4385,4385,4385,4385,0
|
|
20240523,154800,1267257845,4385,4385,4385,4385,0
|
|
20240523,154700,1267257845,4385,4385,4385,4385,0
|
|
20240523,154600,1267257845,4385,4385,4385,4385,0
|
|
20240523,154500,1267257845,4385,4385,4385,4385,0
|
|
20240523,154400,1267257845,4385,4385,4385,4385,0
|
|
20240523,154300,1267257845,4385,4385,4385,4385,3501
|
|
20240523,154200,1267257845,4385,4385,4385,4385,0
|
|
20240523,154100,1267257845,4385,4385,4385,4385,0
|
|
20240523,154000,1267257845,4385,4385,4385,4385,0
|
|
20240523,153900,1267257845,4385,4385,4385,4385,0
|
|
20240523,153800,1267257845,4385,4385,4385,4385,0
|
|
20240523,153700,1267257845,4385,4385,4385,4385,0
|
|
20240523,153600,1267257845,4385,4385,4385,4385,0
|
|
20240523,153500,1267257845,4385,4385,4385,4385,0
|
|
20240523,153400,1267257845,4385,4385,4385,4385,0
|
|
20240523,153300,1267257845,4385,4385,4385,4385,0
|
|
20240523,153200,1267257845,4385,4385,4385,4385,0
|
|
20240523,153100,1267257845,4385,4385,4385,4385,0
|
|
20240523,153000,1267257845,4385,4385,4385,4385,3501
|
|
20240523,152900,1251905960,4390,4390,4390,4390,0
|
|
20240523,152800,1251905960,4390,4390,4390,4390,0
|
|
20240523,152700,1251905960,4390,4390,4390,4390,0
|
|
20240523,152600,1251905960,4390,4390,4390,4390,0
|
|
20240523,152500,1251905960,4390,4390,4390,4390,0
|
|
20240523,152400,1251905960,4390,4390,4390,4390,0
|
|
20240523,152300,1251905960,4390,4390,4390,4390,0
|
|
20240523,152200,1251905960,4390,4390,4390,4390,0
|
|
20240523,152100,1251905960,4390,4390,4390,4390,0
|
|
20240523,152000,1251905960,4390,4390,4390,4390,0
|
|
20240523,151900,1251905960,4390,4390,4395,4390,456
|
|
20240523,151800,1249904115,4385,4385,4385,4385,158
|
|
20240523,151700,1249211285,4380,4385,4385,4380,142
|
|
20240523,151600,1248589250,4380,4390,4390,4380,1186
|
|
20240523,151500,1243394300,4375,4380,4390,4375,1558
|
|
20240523,151400,1236573200,4380,4380,4380,4380,149
|
|
20240523,151300,1235920580,4385,4395,4395,4385,120
|
|
20240523,151200,1235394155,4385,4385,4385,4380,1397
|
|
20240523,151100,1229271130,4385,4390,4390,4385,567
|
|
20240523,151000,1226784575,4390,4395,4395,4390,161
|
|
20240523,150900,1226077780,4395,4390,4395,4390,77
|
|
20240523,150800,1225739730,4390,4390,4390,4390,138
|
|
20240523,150700,1225133910,4395,4395,4395,4395,5
|
|
20240523,150600,1225111935,4390,4395,4395,4390,1138
|
|
20240523,150500,1220114970,4390,4390,4390,4390,0
|
|
20240523,150400,1220114970,4390,4390,4390,4390,0
|
|
20240523,150300,1220114970,4390,4390,4390,4390,1
|
|
20240523,150200,1220110580,4395,4395,4395,4395,0
|
|
20240523,150100,1220110580,4395,4395,4395,4395,5
|
|
20240523,150000,1220088605,4395,4395,4395,4395,51
|
|
20240523,145900,1219864460,4390,4390,4390,4390,1013
|
|
20240523,145800,1215417390,4390,4390,4390,4390,256
|
|
20240523,145700,1214293550,4390,4385,4390,4385,902
|
|
20240523,145600,1210334560,4380,4380,4380,4380,212
|
|
20240523,145500,1209406000,4375,4375,4375,4375,83
|
|
20240523,145400,1209042875,4385,4385,4385,4375,319
|
|
20240523,145300,1207646240,4385,4385,4385,4385,11
|
|
20240523,145200,1207598005,4385,4385,4385,4385,1
|
|
20240523,145100,1207593620,4375,4375,4375,4375,457
|
|
20240523,145000,1205594245,4385,4375,4385,4375,202
|
|
20240523,144900,1204710475,4375,4375,4375,4375,146
|
|
20240523,144800,1204071725,4375,4375,4375,4375,0
|
|
20240523,144700,1204071725,4375,4375,4375,4375,181
|
|
20240523,144600,1203279850,4380,4380,4380,4380,70
|
|
20240523,144500,1202973250,4380,4380,4380,4380,160
|
|
20240523,144400,1202272450,4385,4385,4385,4385,16
|
|
20240523,144300,1202202290,4385,4380,4385,4380,226
|
|
20240523,144200,1201212235,4385,4385,4385,4385,75
|
|
20240523,144100,1200883360,4385,4385,4385,4385,100
|
|
20240523,144000,1200444860,4385,4385,4385,4380,188
|
|
20240523,143900,1199621235,4375,4385,4385,4375,67
|
|
20240523,143800,1199327830,4375,4375,4375,4375,560
|
|
20240523,143700,1196877830,4375,4375,4375,4375,144
|
|
20240523,143600,1196247830,4385,4385,4385,4385,0
|
|
20240523,143500,1196247830,4385,4390,4390,4385,11
|
|
20240523,143400,1196199590,4375,4375,4375,4375,236
|
|
20240523,143300,1195167090,4380,4385,4385,4380,54
|
|
20240523,143200,1194930565,4390,4395,4395,4390,13
|
|
20240523,143100,1194873455,4395,4385,4395,4380,188
|
|
20240523,143000,1194049860,4390,4390,4390,4390,4905
|
|
20240523,142900,1172516910,4390,4390,4390,4390,0
|
|
20240523,142800,1172516910,4390,4390,4390,4390,185
|
|
20240523,142700,1171704760,4390,4390,4390,4390,0
|
|
20240523,142600,1171704760,4390,4390,4390,4390,185
|
|
20240523,142500,1170892610,4390,4390,4390,4390,0
|
|
20240523,142400,1170892610,4390,4390,4390,4390,0
|
|
20240523,142300,1170892610,4390,4390,4390,4390,168
|
|
20240523,142200,1170155090,4390,4390,4390,4390,0
|
|
20240523,142100,1170155090,4390,4395,4395,4390,712
|
|
20240523,142000,1167026600,4395,4395,4395,4395,0
|
|
20240523,141900,1167026600,4395,4395,4395,4395,165
|
|
20240523,141800,1166301425,4400,4400,4400,4400,0
|
|
20240523,141700,1166301425,4400,4395,4400,4395,305
|
|
20240523,141600,1164960925,4395,4395,4395,4395,185
|
|
20240523,141500,1164147850,4390,4390,4390,4390,0
|
|
20240523,141400,1164147850,4390,4390,4390,4390,260
|
|
20240523,141300,1163006450,4405,4405,4405,4405,5
|
|
20240523,141200,1162984425,4390,4390,4390,4390,5
|
|
20240523,141100,1162962475,4395,4395,4395,4395,22
|
|
20240523,141000,1162865785,4390,4390,4390,4390,485
|
|
20240523,140900,1160736635,4390,4390,4390,4390,0
|
|
20240523,140800,1160736635,4390,4390,4390,4390,200
|
|
20240523,140700,1159858635,4390,4395,4395,4390,170
|
|
20240523,140600,1159111985,4400,4400,4400,4400,10
|
|
20240523,140500,1159067985,4400,4400,4400,4400,211
|
|
20240523,140400,1158139585,4400,4400,4400,4400,362
|
|
20240523,140300,1156546785,4410,4410,4410,4410,0
|
|
20240523,140200,1156546785,4410,4410,4410,4410,150
|
|
20240523,140100,1155885285,4410,4400,4410,4400,10038
|
|
20240523,140000,1111627715,4400,4400,4400,4400,11
|
|
20240523,135900,1111579315,4395,4395,4395,4395,85
|
|
20240523,135800,1111205740,4395,4395,4395,4395,104
|
|
20240523,135700,1110748660,4395,4395,4395,4395,61
|
|
20240523,135600,1110480565,4395,4395,4395,4395,0
|
|
20240523,135500,1110480565,4395,4395,4395,4395,1307
|
|
20240523,135400,1104736300,4410,4410,4410,4410,0
|
|
20240523,135300,1104736300,4410,4405,4410,4405,5000
|
|
20240523,135200,1082689035,4400,4395,4400,4395,1499
|
|
20240523,135100,1076093535,4395,4385,4395,4385,6885
|
|
20240523,135000,1045852250,4380,4370,4380,4370,738
|
|
20240523,134900,1042621110,4370,4370,4370,4370,8
|
|
20240523,134800,1042586150,4370,4370,4370,4365,71
|
|
20240523,134700,1042275885,4370,4370,4370,4370,11
|
|
20240523,134600,1042227815,4370,4370,4370,4365,1007
|
|
20240523,134500,1037828225,4365,4365,4365,4365,720
|
|
20240523,134400,1034685425,4370,4365,4370,4365,304
|
|
20240523,134300,1033358350,4370,4370,4370,4370,5
|
|
20240523,134200,1033336500,4365,4365,4365,4365,488
|
|
20240523,134100,1031206380,4370,4370,4370,4370,10
|
|
20240523,134000,1031162680,4370,4365,4370,4365,224
|
|
20240523,133900,1030184800,4365,4365,4365,4365,1138
|
|
20240523,133800,1025217430,4365,4360,4365,4360,1132
|
|
20240523,133700,1020281060,4360,4360,4360,4360,132
|
|
20240523,133600,1019705540,4365,4365,4365,4365,46
|
|
20240523,133500,1019504750,4365,4365,4365,4365,1061
|
|
20240523,133400,1014873485,4360,4365,4365,4360,1245
|
|
20240523,133300,1009440345,4365,4370,4370,4365,1200
|
|
20240523,133200,1004200845,4365,4370,4370,4365,670
|
|
20240523,133100,1001275445,4365,4365,4365,4365,500
|
|
20240523,133000,999092945,4365,4370,4370,4365,111
|
|
20240523,132900,998607925,4365,4365,4370,4365,252
|
|
20240523,132800,997507705,4365,4370,4370,4365,404
|
|
20240523,132700,995743225,4370,4370,4370,4370,5
|
|
20240523,132600,995721375,4370,4370,4370,4370,200
|
|
20240523,132500,994847375,4370,4370,4370,4370,11
|
|
20240523,132400,994799305,4370,4370,4370,4370,313
|
|
20240523,132300,993431495,4370,4370,4370,4370,100
|
|
20240523,132200,992994495,4365,4365,4365,4365,62
|
|
20240523,132100,992723865,4360,4360,4360,4360,0
|
|
20240523,132000,992723865,4360,4380,4380,4360,1822
|
|
20240523,131900,984759750,4380,4375,4380,4375,2198
|
|
20240523,131800,975133345,4375,4375,4375,4375,96
|
|
20240523,131700,974713345,4380,4380,4380,4380,11
|
|
20240523,131600,974665165,4380,4380,4380,4380,1736
|
|
20240523,131500,967061485,4370,4370,4370,4370,200
|
|
20240523,131400,966187485,4370,4370,4370,4370,5
|
|
20240523,131300,966165635,4365,4365,4365,4365,280
|
|
20240523,131200,964943435,4365,4365,4365,4365,266
|
|
20240523,131100,963782345,4365,4370,4370,4365,2175
|
|
20240523,131000,954278470,4365,4360,4365,4360,52
|
|
20240523,130900,954051745,4360,4360,4360,4360,0
|
|
20240523,130800,954051745,4360,4360,4360,4360,313
|
|
20240523,130700,952687065,4360,4355,4360,4355,412
|
|
20240523,130600,950891980,4360,4355,4360,4355,166
|
|
20240523,130500,950168980,4355,4355,4355,4350,2304
|
|
20240523,130400,940144790,4355,4355,4355,4350,1726
|
|
20240523,130300,932628070,4355,4355,4360,4350,2608
|
|
20240523,130200,921270560,4360,4360,4360,4360,4954
|
|
20240523,130100,899671120,4370,4370,4370,4370,0
|
|
20240523,130000,899671120,4370,4370,4370,4370,0
|
|
20240523,125900,899671120,4370,4360,4370,4360,4102
|
|
20240523,125800,881760580,4365,4365,4365,4365,229
|
|
20240523,125700,880760995,4365,4365,4365,4365,34
|
|
20240523,125600,880612585,4365,4360,4365,4360,517
|
|
20240523,125500,878357240,4360,4365,4365,4360,5878
|
|
20240523,125400,852726370,4370,4370,4370,4360,5021
|
|
20240523,125300,830833500,4370,4370,4370,4360,3125
|
|
20240523,125200,817187990,4365,4365,4370,4365,2564
|
|
20240523,125100,805996125,4370,4370,4370,4365,1410
|
|
20240523,125000,799835450,4365,4370,4370,4365,1400
|
|
20240523,124900,793719450,4370,4370,4370,4370,50
|
|
20240523,124800,793500950,4370,4365,4370,4365,1524
|
|
20240523,124700,786847070,4370,4370,4370,4365,243
|
|
20240523,124600,785786165,4370,4370,4370,4370,178
|
|
20240523,124500,785008305,4370,4370,4370,4370,104
|
|
20240523,124400,784553825,4370,4375,4375,4370,4975
|
|
20240523,124300,762812910,4375,4375,4375,4375,300
|
|
20240523,124200,761500410,4375,4375,4375,4375,200
|
|
20240523,124100,760625410,4375,4375,4375,4375,157
|
|
20240523,124000,759938535,4375,4375,4375,4375,425
|
|
20240523,123900,758079160,4375,4380,4380,4375,476
|
|
20240523,123800,755996275,4385,4380,4385,4380,190
|
|
20240523,123700,755163875,4380,4380,4380,4380,0
|
|
20240523,123600,755163875,4380,4385,4385,4380,3147
|
|
20240523,123500,741379825,4390,4390,4390,4390,0
|
|
20240523,123400,741379825,4390,4390,4390,4390,10
|
|
20240523,123300,741335925,4390,4390,4390,4390,15
|
|
20240523,123200,741270075,4380,4380,4380,4380,0
|
|
20240523,123100,741270075,4380,4380,4380,4380,20
|
|
20240523,123000,741182475,4380,4385,4385,4380,1565
|
|
20240523,122900,734326680,4380,4380,4380,4380,0
|
|
20240523,122800,734326680,4380,4390,4390,4380,1300
|
|
20240523,122700,728624940,4390,4390,4390,4390,850
|
|
20240523,122600,724893440,4395,4395,4395,4395,0
|
|
20240523,122500,724893440,4395,4395,4395,4375,3050
|
|
20240523,122400,711528635,4395,4395,4395,4395,0
|
|
20240523,122300,711528635,4395,4390,4395,4390,2090
|
|
20240523,122200,702343635,4375,4385,4390,4375,800
|
|
20240523,122100,698836200,4385,4385,4385,4385,0
|
|
20240523,122000,698836200,4385,4380,4385,4380,1990
|
|
20240523,121900,690115000,4375,4375,4375,4375,0
|
|
20240523,121800,690115000,4375,4380,4380,4375,269
|
|
20240523,121700,688937950,4380,4380,4380,4380,0
|
|
20240523,121600,688937950,4380,4380,4380,4380,130
|
|
20240523,121500,688368550,4380,4380,4380,4380,114
|
|
20240523,121400,687869230,4380,4380,4380,4380,100
|
|
20240523,121300,687431230,4380,4380,4380,4380,42
|
|
20240523,121200,687247270,4380,4385,4385,4380,218
|
|
20240523,121100,686291930,4385,4385,4385,4385,33
|
|
20240523,121000,686147225,4380,4380,4380,4380,227
|
|
20240523,120900,685152965,4380,4380,4380,4380,90
|
|
20240523,120800,684758765,4385,4385,4385,4385,3
|
|
20240523,120700,684745610,4380,4380,4380,4380,265
|
|
20240523,120600,683584910,4380,4380,4380,4380,0
|
|
20240523,120500,683584910,4380,4380,4380,4380,0
|
|
20240523,120400,683584910,4380,4380,4380,4380,500
|
|
20240523,120300,681394910,4380,4380,4380,4380,724
|
|
20240523,120200,678223790,4380,4380,4380,4380,42
|
|
20240523,120100,678039830,4380,4380,4380,4380,18
|
|
20240523,120000,677960990,4380,4380,4380,4380,0
|
|
20240523,115900,677960990,4380,4375,4380,4375,246
|
|
20240523,115800,676883540,4375,4375,4375,4375,0
|
|
20240523,115700,676883540,4375,4375,4375,4375,19
|
|
20240523,115600,676800415,4375,4370,4375,4370,1812
|
|
20240523,115500,668879360,4370,4375,4375,4370,302
|
|
20240523,115400,667559245,4375,4375,4375,4370,3710
|
|
20240523,115300,651328055,4375,4380,4380,4375,15
|
|
20240523,115200,651262405,4380,4380,4380,4375,242
|
|
20240523,115100,650203385,4380,4380,4380,4380,91
|
|
20240523,115000,649804805,4380,4380,4380,4380,149
|
|
20240523,114900,649152185,4380,4385,4385,4380,510
|
|
20240523,114800,646918360,4385,4385,4385,4385,0
|
|
20240523,114700,646918360,4385,4390,4390,4385,115
|
|
20240523,114600,646414060,4380,4380,4380,4380,0
|
|
20240523,114500,646414060,4380,4385,4385,4380,91
|
|
20240523,114400,646015470,4390,4390,4390,4390,0
|
|
20240523,114300,646015470,4390,4380,4390,4380,2205
|
|
20240523,114200,636337570,4380,4380,4380,4380,342
|
|
20240523,114100,634839610,4380,4380,4380,4380,2394
|
|
20240523,114000,624353890,4380,4380,4380,4380,1201
|
|
20240523,113900,619093510,4380,4380,4380,4380,0
|
|
20240523,113800,619093510,4380,4390,4390,4380,1355
|
|
20240523,113700,613157110,4390,4390,4390,4390,4
|
|
20240523,113600,613139550,4390,4380,4390,4375,3270
|
|
20240523,113500,598811500,4380,4380,4380,4380,2957
|
|
20240523,113400,585859840,4380,4380,4380,4380,482
|
|
20240523,113300,583748680,4380,4380,4380,4380,241
|
|
20240523,113200,582693100,4385,4380,4385,4380,45
|
|
20240523,113100,582495910,4380,4385,4385,4380,354
|
|
20240523,113000,580944620,4380,4380,4380,4380,1420
|
|
20240523,112900,574725020,4380,4380,4380,4380,50
|
|
20240523,112800,574506020,4375,4375,4375,4375,70
|
|
20240523,112700,574199770,4380,4380,4385,4375,2256
|
|
20240523,112600,564320115,4380,4380,4380,4380,3512
|
|
20240523,112500,548937555,4385,4385,4385,4385,124
|
|
20240523,112400,548393815,4385,4390,4390,4380,1967
|
|
20240523,112300,539769365,4390,4395,4395,4390,1281
|
|
20240523,112200,534145460,4395,4395,4395,4395,0
|
|
20240523,112100,534145460,4395,4395,4395,4395,11
|
|
20240523,112000,534097115,4400,4395,4400,4390,224
|
|
20240523,111900,533113570,4395,4395,4395,4395,305
|
|
20240523,111800,531773095,4395,4395,4395,4395,1
|
|
20240523,111700,531768700,4390,4390,4390,4390,161
|
|
20240523,111600,531061910,4390,4385,4390,4385,102
|
|
20240523,111500,530614135,4390,4395,4395,4390,12
|
|
20240523,111400,530561440,4395,4385,4395,4385,633
|
|
20240523,111300,527782570,4385,4385,4390,4385,81
|
|
20240523,111200,527427325,4390,4390,4390,4385,199
|
|
20240523,111100,526554460,4385,4390,4390,4385,538
|
|
20240523,111000,524195140,4395,4395,4395,4395,125
|
|
20240523,110900,523645765,4385,4390,4390,4385,2071
|
|
20240523,110800,514564075,4390,4390,4390,4390,72
|
|
20240523,110700,514247995,4390,4385,4390,4385,181
|
|
20240523,110600,513453410,4390,4390,4390,4390,2102
|
|
20240523,110500,504225630,4390,4390,4390,4390,187
|
|
20240523,110400,503404700,4400,4400,4400,4400,0
|
|
20240523,110300,503404700,4400,4400,4400,4400,501
|
|
20240523,110200,501200300,4400,4400,4400,4400,2
|
|
20240523,110100,501191500,4400,4395,4400,4390,240
|
|
20240523,110000,500137865,4390,4390,4390,4390,0
|
|
20240523,105900,500137865,4390,4390,4390,4390,0
|
|
20240523,105800,500137865,4390,4400,4400,4390,334
|
|
20240523,105700,498671105,4400,4400,4400,4400,0
|
|
20240523,105600,498671105,4400,4400,4400,4400,0
|
|
20240523,105500,498671105,4400,4390,4400,4390,439
|
|
20240523,105400,496740895,4390,4390,4390,4390,225
|
|
20240523,105300,495753145,4400,4400,4400,4400,0
|
|
20240523,105200,495753145,4400,4390,4400,4385,7682
|
|
20240523,105100,462045265,4395,4395,4395,4395,50
|
|
20240523,105000,461825515,4395,4395,4395,4395,0
|
|
20240523,104900,461825515,4395,4395,4395,4395,138
|
|
20240523,104800,461219005,4390,4390,4390,4390,1000
|
|
20240523,104700,456829005,4390,4390,4390,4390,1050
|
|
20240523,104600,452219505,4395,4395,4395,4390,534
|
|
20240523,104500,449872580,4400,4390,4400,4390,913
|
|
20240523,104400,445864490,4390,4390,4390,4390,2000
|
|
20240523,104300,437084490,4390,4400,4400,4390,8245
|
|
20240523,104200,400862845,4400,4400,4400,4400,0
|
|
20240523,104100,400862845,4400,4400,4400,4400,329
|
|
20240523,104000,399415245,4400,4400,4400,4400,24
|
|
20240523,103900,399309645,4400,4405,4405,4400,1084
|
|
20240523,103800,394539970,4405,4400,4405,4400,387
|
|
20240523,103700,392837040,4410,4400,4410,4400,163
|
|
20240523,103600,392119830,4405,4400,4405,4400,2523
|
|
20240523,103500,381018515,4400,4400,4400,4400,0
|
|
20240523,103400,381018515,4400,4405,4405,4400,20
|
|
20240523,103300,380930430,4405,4410,4410,4405,184
|
|
20240523,103200,380119905,4400,4400,4400,4400,0
|
|
20240523,103100,380119905,4400,4400,4400,4400,419
|
|
20240523,103000,378276305,4410,4410,4410,4410,1
|
|
20240523,102900,378271895,4400,4410,4410,4400,4
|
|
20240523,102800,378254285,4400,4400,4400,4400,1220
|
|
20240523,102700,372886285,4410,4410,4410,4410,2
|
|
20240523,102600,372877465,4400,4400,4405,4400,1218
|
|
20240523,102500,367518165,4400,4400,4400,4400,2
|
|
20240523,102400,367509365,4405,4405,4405,4405,181
|
|
20240523,102300,366712060,4405,4405,4405,4405,272
|
|
20240523,102200,365513900,4405,4410,4410,4405,1010
|
|
20240523,102100,361064795,4400,4405,4410,4400,213
|
|
20240523,102000,360127270,4410,4410,4410,4410,5
|
|
20240523,101900,360105220,4410,4410,4410,4410,22
|
|
20240523,101800,360008200,4410,4410,4410,4410,22
|
|
20240523,101700,359911180,4405,4410,4410,4405,184
|
|
20240523,101600,359100655,4405,4405,4405,4405,0
|
|
20240523,101500,359100655,4405,4405,4405,4405,97
|
|
20240523,101400,358673370,4405,4405,4405,4405,378
|
|
20240523,101300,357008280,4405,4405,4405,4405,862
|
|
20240523,101200,353211170,4405,4405,4405,4405,253
|
|
20240523,101100,352096705,4410,4410,4410,4410,1
|
|
20240523,101000,352092295,4405,4410,4410,4405,319
|
|
20240523,100900,350686600,4410,4405,4410,4405,205
|
|
20240523,100800,349783550,4410,4405,4410,4405,150
|
|
20240523,100700,349122760,4410,4410,4410,4410,1
|
|
20240523,100600,349118350,4405,4410,4410,4405,195
|
|
20240523,100500,348259225,4405,4405,4405,4405,548
|
|
20240523,100400,345845285,4410,4410,4410,4410,228
|
|
20240523,100300,344839805,4405,4410,4410,4405,155
|
|
20240523,100200,344157020,4405,4405,4405,4405,42
|
|
20240523,100100,343972010,4405,4405,4405,4405,215
|
|
20240523,100000,343024935,4400,4405,4405,4400,500
|
|
20240523,095900,340824535,4410,4410,4410,4410,1
|
|
20240523,095800,340820125,4410,4410,4410,4410,15
|
|
20240523,095700,340753975,4405,4405,4405,4405,0
|
|
20240523,095600,340753975,4405,4405,4405,4405,237
|
|
20240523,095500,339709990,4405,4405,4405,4405,0
|
|
20240523,095400,339709990,4405,4405,4405,4405,200
|
|
20240523,095300,338828990,4405,4410,4410,4405,1000
|
|
20240523,095200,334423955,4410,4410,4410,4410,0
|
|
20240523,095100,334423955,4410,4410,4410,4410,0
|
|
20240523,095000,334423955,4410,4410,4410,4410,0
|
|
20240523,094900,334423955,4410,4410,4410,4410,3299
|
|
20240523,094800,319875365,4410,4405,4410,4405,182
|
|
20240523,094700,319073645,4410,4410,4410,4405,47
|
|
20240523,094600,318866385,4400,4400,4400,4400,0
|
|
20240523,094500,318866385,4400,4405,4410,4400,371
|
|
20240523,094400,317232250,4405,4410,4410,4400,310
|
|
20240523,094300,315867675,4410,4400,4410,4400,1590
|
|
20240523,094200,308871665,4400,4400,4400,4400,904
|
|
20240523,094100,304894065,4400,4410,4410,4400,347
|
|
20240523,094000,303367245,4410,4400,4410,4400,196
|
|
20240523,093900,302504785,4400,4400,4400,4400,377
|
|
20240523,093800,300845985,4405,4410,4410,4405,344
|
|
20240523,093700,299329305,4410,4410,4410,4410,352
|
|
20240523,093600,297776985,4400,4410,4410,4400,152
|
|
20240523,093500,297108135,4400,4400,4400,4400,0
|
|
20240523,093400,297108135,4400,4400,4400,4400,455
|
|
20240523,093300,295106135,4400,4400,4400,4400,1200
|
|
20240523,093200,289826135,4400,4400,4400,4400,1300
|
|
20240523,093100,284106135,4400,4400,4400,4395,279
|
|
20240523,093000,282879580,4400,4400,4400,4400,84
|
|
20240523,092900,282509980,4410,4405,4410,4395,7200
|
|
20240523,092800,250857410,4400,4400,4400,4400,350
|
|
20240523,092700,249317410,4400,4400,4400,4400,393
|
|
20240523,092600,247588210,4410,4410,4410,4410,402
|
|
20240523,092500,245815390,4395,4395,4410,4395,2506
|
|
20240523,092400,234779820,4400,4400,4405,4395,2321
|
|
20240523,092300,224570675,4395,4400,4400,4395,3574
|
|
20240523,092200,208847100,4400,4405,4405,4400,665
|
|
20240523,092100,205920735,4395,4400,4405,4395,2329
|
|
20240523,092000,195674070,4400,4400,4400,4395,1143
|
|
20240523,091900,190645790,4400,4400,4405,4400,2380
|
|
20240523,091800,180173785,4410,4410,4410,4400,1156
|
|
20240523,091700,175083980,4415,4415,4415,4415,20
|
|
20240523,091600,174995680,4420,4420,4420,4420,31
|
|
20240523,091500,174858660,4420,4400,4420,4400,383
|
|
20240523,091400,173168920,4400,4400,4400,4400,185
|
|
20240523,091300,172354920,4400,4395,4400,4395,4952
|
|
20240523,091200,150586700,4395,4395,4395,4395,1602
|
|
20240523,091100,143545910,4395,4400,4400,4390,2230
|
|
20240523,091000,133740140,4400,4390,4400,4390,3529
|
|
20240523,090900,118229395,4395,4420,4420,4395,2491
|
|
20240523,090800,107270920,4400,4420,4420,4400,1647
|
|
20240523,090700,100017610,4420,4410,4420,4390,4873
|
|
20240523,090600,78564675,4410,4410,4425,4410,863
|
|
20240523,090500,74754375,4405,4405,4410,4405,460
|
|
20240523,090400,72727895,4405,4405,4405,4395,2674
|
|
20240523,090300,60962040,4405,4410,4425,4400,4086
|
|
20240523,090200,42955065,4410,4430,4430,4410,4667
|
|
20240523,090100,22345455,4430,4435,4435,4420,1452
|
|
20240523,090000,15921500,4455,4445,4455,4435,3582
|