590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184700,124075239970,3210,3210,3210,3210,289858
|
|
20240503,184600,124075239970,3210,3210,3210,3210,0
|
|
20240503,184500,124075239970,3210,3210,3210,3210,0
|
|
20240503,184400,124075239970,3210,3210,3210,3210,0
|
|
20240503,184300,124075239970,3210,3210,3210,3210,0
|
|
20240503,184200,124075239970,3210,3210,3210,3210,0
|
|
20240503,184100,124075239970,3210,3210,3210,3210,0
|
|
20240503,184000,124075239970,3210,3210,3210,3210,0
|
|
20240503,183900,124075239970,3210,3210,3210,3210,0
|
|
20240503,183800,124075239970,3210,3210,3210,3210,0
|
|
20240503,183700,124075239970,3210,3210,3210,3210,0
|
|
20240503,183600,124075239970,3210,3210,3210,3210,0
|
|
20240503,183500,124075239970,3210,3210,3210,3210,0
|
|
20240503,183400,124075239970,3210,3210,3210,3210,0
|
|
20240503,183300,124075239970,3210,3210,3210,3210,0
|
|
20240503,183200,124075239970,3210,3210,3210,3210,0
|
|
20240503,183100,124075239970,3210,3210,3210,3210,0
|
|
20240503,183000,124075239970,3210,3210,3210,3210,0
|
|
20240503,182900,124075239970,3210,3210,3210,3210,0
|
|
20240503,182800,124075239970,3210,3210,3210,3210,0
|
|
20240503,182700,124075239970,3210,3210,3210,3210,0
|
|
20240503,182600,124075239970,3210,3210,3210,3210,0
|
|
20240503,182500,124075239970,3210,3210,3210,3210,0
|
|
20240503,182400,124075239970,3210,3210,3210,3210,0
|
|
20240503,182300,124075239970,3210,3210,3210,3210,0
|
|
20240503,182200,124075239970,3210,3210,3210,3210,0
|
|
20240503,182100,124075239970,3210,3210,3210,3210,0
|
|
20240503,182000,124075239970,3210,3210,3210,3210,0
|
|
20240503,181900,124075239970,3210,3210,3210,3210,0
|
|
20240503,181800,124075239970,3210,3210,3210,3210,0
|
|
20240503,181700,124075239970,3210,3210,3210,3210,289858
|
|
20240503,181600,124075239970,3210,3210,3210,3210,0
|
|
20240503,181500,124075239970,3210,3210,3210,3210,0
|
|
20240503,181400,124075239970,3210,3210,3210,3210,0
|
|
20240503,181300,124075239970,3210,3210,3210,3210,0
|
|
20240503,181200,124075239970,3210,3210,3210,3210,0
|
|
20240503,181100,124075239970,3210,3210,3210,3210,0
|
|
20240503,181000,124075239970,3210,3210,3210,3210,0
|
|
20240503,180900,124075239970,3210,3210,3210,3210,0
|
|
20240503,180800,124075239970,3210,3210,3210,3210,0
|
|
20240503,180700,124075239970,3210,3210,3210,3210,0
|
|
20240503,180600,124075239970,3210,3210,3210,3210,0
|
|
20240503,180500,124075239970,3210,3210,3210,3210,0
|
|
20240503,180400,124075239970,3210,3210,3210,3210,0
|
|
20240503,180300,124075239970,3210,3210,3210,3210,0
|
|
20240503,180200,124075239970,3210,3210,3210,3210,0
|
|
20240503,180100,124075239970,3210,3210,3210,3210,0
|
|
20240503,180000,124075239970,3210,3210,3210,3210,0
|
|
20240503,175900,124075239970,3210,3210,3210,3210,0
|
|
20240503,175800,124075239970,3210,3210,3210,3210,0
|
|
20240503,175700,124075239970,3210,3210,3210,3210,0
|
|
20240503,175600,124075239970,3210,3210,3210,3210,0
|
|
20240503,175500,124075239970,3210,3210,3210,3210,0
|
|
20240503,175400,124075239970,3210,3210,3210,3210,0
|
|
20240503,175300,124075239970,3210,3210,3210,3210,0
|
|
20240503,175200,124075239970,3210,3210,3210,3210,0
|
|
20240503,175100,124075239970,3210,3210,3210,3210,0
|
|
20240503,175000,124075239970,3210,3210,3210,3210,0
|
|
20240503,174900,124075239970,3210,3210,3210,3210,0
|
|
20240503,174800,124075239970,3210,3210,3210,3210,0
|
|
20240503,174700,124075239970,3210,3210,3210,3210,289858
|
|
20240503,174600,124075239970,3210,3210,3210,3210,0
|
|
20240503,174500,124075239970,3210,3210,3210,3210,0
|
|
20240503,174400,124075239970,3210,3210,3210,3210,0
|
|
20240503,174300,124075239970,3210,3210,3210,3210,0
|
|
20240503,174200,124075239970,3210,3210,3210,3210,0
|
|
20240503,174100,124075239970,3210,3210,3210,3210,0
|
|
20240503,174000,124075239970,3210,3210,3210,3210,0
|
|
20240503,173900,124075239970,3210,3210,3210,3210,0
|
|
20240503,173800,124075239970,3210,3210,3210,3210,0
|
|
20240503,173700,124075239970,3210,3210,3210,3210,0
|
|
20240503,173600,124075239970,3210,3210,3210,3210,0
|
|
20240503,173500,124075239970,3210,3210,3210,3210,0
|
|
20240503,173400,124075239970,3210,3210,3210,3210,0
|
|
20240503,173300,124075239970,3210,3210,3210,3210,0
|
|
20240503,173200,124075239970,3210,3210,3210,3210,0
|
|
20240503,173100,124075239970,3210,3210,3210,3210,0
|
|
20240503,173000,124075239970,3210,3210,3210,3210,0
|
|
20240503,172900,124075239970,3210,3210,3210,3210,0
|
|
20240503,172800,124075239970,3210,3210,3210,3210,0
|
|
20240503,172700,124075239970,3210,3210,3210,3210,0
|
|
20240503,172600,124075239970,3210,3210,3210,3210,0
|
|
20240503,172500,124075239970,3210,3210,3210,3210,0
|
|
20240503,172400,124075239970,3210,3210,3210,3210,0
|
|
20240503,172300,124075239970,3210,3210,3210,3210,0
|
|
20240503,172200,124075239970,3210,3210,3210,3210,0
|
|
20240503,172100,124075239970,3210,3210,3210,3210,0
|
|
20240503,172000,124075239970,3210,3210,3210,3210,0
|
|
20240503,171900,124075239970,3210,3210,3210,3210,0
|
|
20240503,171800,124075239970,3210,3210,3210,3210,0
|
|
20240503,171700,124075239970,3210,3210,3210,3210,289858
|
|
20240503,171600,124075239970,3210,3210,3210,3210,0
|
|
20240503,171500,124075239970,3210,3210,3210,3210,0
|
|
20240503,171400,124075239970,3210,3210,3210,3210,0
|
|
20240503,171300,124075239970,3210,3210,3210,3210,0
|
|
20240503,171200,124075239970,3210,3210,3210,3210,0
|
|
20240503,171100,124075239970,3210,3210,3210,3210,0
|
|
20240503,171000,124075239970,3210,3210,3210,3210,0
|
|
20240503,170900,124075239970,3210,3210,3210,3210,0
|
|
20240503,170800,124075239970,3210,3210,3210,3210,0
|
|
20240503,170700,124075239970,3210,3210,3210,3210,0
|
|
20240503,170600,124075239970,3210,3210,3210,3210,0
|
|
20240503,170500,124075239970,3210,3210,3210,3210,0
|
|
20240503,170400,124075239970,3210,3210,3210,3210,0
|
|
20240503,170300,124075239970,3210,3210,3210,3210,0
|
|
20240503,170200,124075239970,3210,3210,3210,3210,0
|
|
20240503,170100,124075239970,3210,3210,3210,3210,0
|
|
20240503,170000,124075239970,3210,3210,3210,3210,0
|
|
20240503,165900,124075239970,3210,3210,3210,3210,0
|
|
20240503,165800,124075239970,3210,3210,3210,3210,0
|
|
20240503,165700,124075239970,3210,3210,3210,3210,0
|
|
20240503,165600,124075239970,3210,3210,3210,3210,0
|
|
20240503,165500,124075239970,3210,3210,3210,3210,0
|
|
20240503,165400,124075239970,3210,3210,3210,3210,0
|
|
20240503,165300,124075239970,3210,3210,3210,3210,0
|
|
20240503,165200,124075239970,3210,3210,3210,3210,0
|
|
20240503,165100,124075239970,3210,3210,3210,3210,0
|
|
20240503,165000,124075239970,3210,3210,3210,3210,0
|
|
20240503,164900,124075239970,3210,3210,3210,3210,0
|
|
20240503,164800,124075239970,3210,3210,3210,3210,0
|
|
20240503,164700,124075239970,3210,3210,3210,3210,289858
|
|
20240503,164600,124075239970,3210,3210,3210,3210,0
|
|
20240503,164500,124075239970,3210,3210,3210,3210,0
|
|
20240503,164400,124075239970,3210,3210,3210,3210,0
|
|
20240503,164300,124075239970,3210,3210,3210,3210,0
|
|
20240503,164200,124075239970,3210,3210,3210,3210,0
|
|
20240503,164100,124075239970,3210,3210,3210,3210,0
|
|
20240503,164000,124075239970,3210,3210,3210,3210,0
|
|
20240503,163900,124075239970,3210,3210,3210,3210,0
|
|
20240503,163800,124075239970,3210,3210,3210,3210,0
|
|
20240503,163700,124075239970,3210,3210,3210,3210,0
|
|
20240503,163600,124075239970,3210,3210,3210,3210,0
|
|
20240503,163500,124075239970,3210,3210,3210,3210,0
|
|
20240503,163400,124075239970,3210,3210,3210,3210,0
|
|
20240503,163300,124075239970,3210,3210,3210,3210,0
|
|
20240503,163200,124075239970,3210,3210,3210,3210,0
|
|
20240503,163100,124075239970,3210,3210,3210,3210,0
|
|
20240503,163000,124075239970,3210,3210,3210,3210,0
|
|
20240503,162900,124075239970,3210,3210,3210,3210,0
|
|
20240503,162800,124075239970,3210,3210,3210,3210,0
|
|
20240503,162700,124075239970,3210,3210,3210,3210,0
|
|
20240503,162600,124075239970,3210,3210,3210,3210,0
|
|
20240503,162500,124075239970,3210,3210,3210,3210,0
|
|
20240503,162400,124075239970,3210,3210,3210,3210,0
|
|
20240503,162300,124075239970,3210,3210,3210,3210,0
|
|
20240503,162200,124075239970,3210,3210,3210,3210,0
|
|
20240503,162100,124075239970,3210,3210,3210,3210,0
|
|
20240503,162000,124075239970,3210,3210,3210,3210,0
|
|
20240503,161900,124075239970,3210,3210,3210,3210,0
|
|
20240503,161800,124075239970,3210,3210,3210,3210,0
|
|
20240503,161700,124075239970,3210,3210,3210,3210,289858
|
|
20240503,161600,124075239970,3210,3210,3210,3210,0
|
|
20240503,161500,124075239970,3210,3210,3210,3210,0
|
|
20240503,161400,124075239970,3210,3210,3210,3210,0
|
|
20240503,161300,124075239970,3210,3210,3210,3210,0
|
|
20240503,161200,124075239970,3210,3210,3210,3210,0
|
|
20240503,161100,124075239970,3210,3210,3210,3210,0
|
|
20240503,161000,124075239970,3210,3210,3210,3210,0
|
|
20240503,160900,124075239970,3210,3210,3210,3210,0
|
|
20240503,160800,124075239970,3210,3210,3210,3210,0
|
|
20240503,160700,124075239970,3210,3210,3210,3210,0
|
|
20240503,160600,124075239970,3210,3210,3210,3210,0
|
|
20240503,160500,124075239970,3210,3210,3210,3210,0
|
|
20240503,160400,124075239970,3210,3210,3210,3210,0
|
|
20240503,160300,124075239970,3210,3210,3210,3210,0
|
|
20240503,160200,124075239970,3210,3210,3210,3210,0
|
|
20240503,160100,124075239970,3210,3210,3210,3210,0
|
|
20240503,160000,124075239970,3210,3210,3210,3210,0
|
|
20240503,155900,124075239970,3210,3210,3210,3210,0
|
|
20240503,155800,124075239970,3210,3210,3210,3210,0
|
|
20240503,155700,124075239970,3210,3210,3210,3210,0
|
|
20240503,155600,124075239970,3210,3210,3210,3210,0
|
|
20240503,155500,124075239970,3210,3210,3210,3210,0
|
|
20240503,155400,124075239970,3210,3210,3210,3210,0
|
|
20240503,155300,124075239970,3210,3210,3210,3210,0
|
|
20240503,155200,124075239970,3210,3210,3210,3210,0
|
|
20240503,155100,124075239970,3210,3210,3210,3210,0
|
|
20240503,155000,124075239970,3210,3210,3210,3210,0
|
|
20240503,154900,124075239970,3210,3210,3210,3210,0
|
|
20240503,154800,124075239970,3210,3210,3210,3210,0
|
|
20240503,154700,124075239970,3210,3210,3210,3210,289858
|
|
20240503,154600,124075239970,3210,3210,3210,3210,0
|
|
20240503,154500,124075239970,3210,3210,3210,3210,0
|
|
20240503,154400,124075239970,3210,3210,3210,3210,0
|
|
20240503,154300,124075239970,3210,3210,3210,3210,0
|
|
20240503,154200,124075239970,3210,3210,3210,3210,0
|
|
20240503,154100,124075239970,3210,3210,3210,3210,0
|
|
20240503,154000,124075239970,3210,3210,3210,3210,0
|
|
20240503,153900,124075239970,3210,3210,3210,3210,0
|
|
20240503,153800,124075239970,3210,3210,3210,3210,0
|
|
20240503,153700,124075239970,3210,3210,3210,3210,0
|
|
20240503,153600,124075239970,3210,3210,3210,3210,0
|
|
20240503,153500,124075239970,3210,3210,3210,3210,0
|
|
20240503,153400,124075239970,3210,3210,3210,3210,0
|
|
20240503,153300,124075239970,3210,3210,3210,3210,0
|
|
20240503,153200,124075239970,3210,3210,3210,3210,0
|
|
20240503,153100,124075239970,3210,3210,3210,3210,0
|
|
20240503,153000,124075239970,3210,3210,3210,3210,289858
|
|
20240503,152900,123144795790,3210,3210,3210,3210,0
|
|
20240503,152800,123144795790,3210,3210,3210,3210,0
|
|
20240503,152700,123144795790,3210,3210,3210,3210,0
|
|
20240503,152600,123144795790,3210,3210,3210,3210,0
|
|
20240503,152500,123144795790,3210,3210,3210,3210,0
|
|
20240503,152400,123144795790,3210,3210,3210,3210,0
|
|
20240503,152300,123144795790,3210,3210,3210,3210,0
|
|
20240503,152200,123144795790,3210,3210,3210,3210,0
|
|
20240503,152100,123144795790,3210,3210,3210,3210,0
|
|
20240503,152000,123144795790,3210,3210,3210,3210,0
|
|
20240503,151900,123144795790,3210,3205,3210,3200,55312
|
|
20240503,151800,122967514315,3210,3205,3210,3200,49517
|
|
20240503,151700,122808956885,3205,3205,3210,3200,50504
|
|
20240503,151600,122647108865,3205,3205,3210,3205,90589
|
|
20240503,151500,122356708135,3215,3205,3215,3205,59844
|
|
20240503,151400,122164798365,3210,3220,3220,3205,86157
|
|
20240503,151300,121888174435,3220,3220,3225,3215,29389
|
|
20240503,151200,121793632095,3220,3220,3225,3215,29336
|
|
20240503,151100,121699157185,3220,3225,3225,3215,38735
|
|
20240503,151000,121574418295,3225,3225,3225,3220,10362
|
|
20240503,150900,121541025860,3225,3230,3230,3220,22244
|
|
20240503,150800,121469271880,3230,3225,3230,3220,28389
|
|
20240503,150700,121377707765,3225,3220,3225,3210,28565
|
|
20240503,150600,121285737505,3220,3210,3220,3210,20470
|
|
20240503,150500,121219965395,3210,3210,3220,3210,22277
|
|
20240503,150400,121148424145,3210,3210,3215,3210,56631
|
|
20240503,150300,120966546890,3210,3220,3220,3210,26618
|
|
20240503,150200,120880976110,3220,3220,3225,3215,58876
|
|
20240503,150100,120691410425,3220,3225,3225,3220,15023
|
|
20240503,150000,120642994185,3220,3220,3225,3215,32645
|
|
20240503,145900,120537894845,3220,3225,3230,3220,116056
|
|
20240503,145800,120163612080,3225,3230,3230,3225,21609
|
|
20240503,145700,120093815955,3230,3235,3235,3225,24433
|
|
20240503,145600,120014883350,3235,3235,3240,3235,13117
|
|
20240503,145500,119972448475,3235,3230,3235,3225,19353
|
|
20240503,145400,119909909670,3225,3230,3230,3225,5038
|
|
20240503,145300,119893643250,3230,3230,3230,3225,33193
|
|
20240503,145200,119786491570,3230,3230,3230,3225,22222
|
|
20240503,145100,119714723430,3230,3235,3235,3225,18286
|
|
20240503,145000,119655694895,3235,3230,3235,3230,4063
|
|
20240503,144900,119642561295,3235,3220,3235,3220,17699
|
|
20240503,144800,119585437370,3225,3225,3230,3220,5959
|
|
20240503,144700,119566222340,3225,3235,3235,3220,15411
|
|
20240503,144600,119516519150,3235,3230,3235,3225,13261
|
|
20240503,144500,119473683810,3230,3235,3235,3225,4651
|
|
20240503,144400,119458671405,3235,3230,3235,3225,10624
|
|
20240503,144300,119424367065,3230,3235,3240,3230,32069
|
|
20240503,144200,119320634340,3235,3230,3240,3230,24109
|
|
20240503,144100,119242648915,3235,3210,3235,3210,104423
|
|
20240503,144000,118906228315,3215,3220,3220,3210,14183
|
|
20240503,143900,118860647970,3220,3220,3220,3215,10531
|
|
20240503,143800,118826783290,3220,3215,3220,3215,4261
|
|
20240503,143700,118813075085,3215,3210,3220,3210,11855
|
|
20240503,143600,118774956550,3215,3210,3215,3210,5508
|
|
20240503,143500,118757267800,3215,3210,3220,3210,5449
|
|
20240503,143400,118739751070,3215,3220,3220,3210,20198
|
|
20240503,143300,118674781130,3220,3220,3225,3215,15065
|
|
20240503,143200,118626310630,3225,3225,3225,3215,13578
|
|
20240503,143100,118582590355,3225,3220,3225,3220,7609
|
|
20240503,143000,118558067995,3220,3225,3225,3215,41874
|
|
20240503,142900,118423154540,3225,3210,3225,3210,41492
|
|
20240503,142800,118289587330,3210,3210,3220,3205,74840
|
|
20240503,142700,118049416175,3210,3205,3210,3200,41263
|
|
20240503,142600,117917180245,3205,3215,3220,3205,77043
|
|
20240503,142500,117670044435,3215,3215,3215,3210,37684
|
|
20240503,142400,117549022585,3215,3220,3220,3210,31986
|
|
20240503,142300,117446201430,3220,3220,3220,3215,6597
|
|
20240503,142200,117424974065,3215,3220,3225,3215,4402
|
|
20240503,142100,117410800490,3215,3220,3225,3215,19118
|
|
20240503,142000,117349241645,3225,3220,3225,3215,15315
|
|
20240503,141900,117299909400,3220,3225,3225,3215,42183
|
|
20240503,141800,117164085150,3220,3225,3225,3220,7301
|
|
20240503,141700,117140560015,3220,3225,3225,3220,27390
|
|
20240503,141600,117052258855,3225,3225,3225,3220,15275
|
|
20240503,141500,117003008035,3225,3230,3230,3225,7015
|
|
20240503,141400,116980378170,3230,3240,3240,3230,16867
|
|
20240503,141300,116925870210,3240,3235,3240,3235,33855
|
|
20240503,141200,116816338970,3235,3240,3240,3230,10790
|
|
20240503,141100,116781441980,3235,3235,3240,3235,9126
|
|
20240503,141000,116751906345,3240,3230,3240,3225,19617
|
|
20240503,140900,116688476015,3230,3220,3230,3220,35965
|
|
20240503,140800,116572444665,3220,3225,3225,3220,11047
|
|
20240503,140700,116536867380,3220,3225,3230,3220,19379
|
|
20240503,140600,116474382440,3225,3225,3230,3220,21482
|
|
20240503,140500,116405099785,3225,3235,3235,3225,34921
|
|
20240503,140400,116292332925,3235,3235,3240,3230,41171
|
|
20240503,140300,116159144275,3235,3235,3240,3235,10678
|
|
20240503,140200,116124585050,3235,3235,3240,3235,9104
|
|
20240503,140100,116095106390,3240,3240,3240,3235,16935
|
|
20240503,140000,116040318560,3235,3250,3250,3235,50379
|
|
20240503,135900,115877033665,3250,3245,3250,3245,6302
|
|
20240503,135800,115856564200,3250,3240,3250,3240,18555
|
|
20240503,135700,115796361090,3245,3245,3245,3240,4591
|
|
20240503,135600,115781468320,3245,3250,3250,3240,29177
|
|
20240503,135500,115686752030,3250,3240,3250,3240,19399
|
|
20240503,135400,115623804430,3240,3240,3245,3235,33788
|
|
20240503,135300,115514328910,3240,3235,3245,3235,31804
|
|
20240503,135200,115411285595,3240,3225,3245,3225,35656
|
|
20240503,135100,115295907155,3230,3220,3230,3220,11216
|
|
20240503,135000,115259696325,3220,3220,3225,3220,16823
|
|
20240503,134900,115205466355,3220,3220,3225,3220,13127
|
|
20240503,134800,115163175220,3225,3220,3225,3220,16804
|
|
20240503,134700,115109016745,3225,3225,3230,3220,19666
|
|
20240503,134600,115045617600,3225,3215,3225,3215,18983
|
|
20240503,134500,114984480690,3215,3215,3220,3215,7220
|
|
20240503,134400,114961247925,3215,3215,3220,3215,13071
|
|
20240503,134300,114919200330,3215,3215,3220,3215,16133
|
|
20240503,134200,114867319345,3215,3210,3220,3205,21718
|
|
20240503,134100,114797584600,3205,3205,3215,3200,127846
|
|
20240503,134000,114387754665,3205,3215,3220,3205,71384
|
|
20240503,133900,114158593215,3215,3235,3235,3215,76455
|
|
20240503,133800,113912386975,3235,3230,3235,3225,6066
|
|
20240503,133700,113892797495,3225,3240,3240,3225,48638
|
|
20240503,133600,113735623965,3235,3240,3240,3235,1308
|
|
20240503,133500,113731387235,3240,3240,3240,3230,9049
|
|
20240503,133400,113702097440,3240,3235,3245,3235,23085
|
|
20240503,133300,113627288220,3240,3230,3240,3225,35227
|
|
20240503,133200,113513368610,3230,3230,3235,3220,74818
|
|
20240503,133100,113271914515,3225,3225,3230,3225,15989
|
|
20240503,133000,113220332805,3225,3230,3235,3225,21272
|
|
20240503,132900,113151641540,3230,3235,3240,3225,29459
|
|
20240503,132800,113056359410,3230,3230,3235,3220,72787
|
|
20240503,132700,112821736320,3230,3235,3235,3225,67861
|
|
20240503,132600,112602686760,3230,3245,3245,3230,42848
|
|
20240503,132500,112464047265,3240,3240,3245,3240,14470
|
|
20240503,132400,112417159015,3245,3240,3245,3240,28111
|
|
20240503,132300,112326047395,3240,3245,3245,3240,17911
|
|
20240503,132200,112267988635,3245,3250,3250,3240,27298
|
|
20240503,132100,112179400735,3250,3240,3255,3240,27556
|
|
20240503,132000,112089903965,3240,3250,3250,3240,41227
|
|
20240503,131900,111956012950,3250,3245,3250,3240,24637
|
|
20240503,131800,111876058685,3245,3240,3245,3235,30626
|
|
20240503,131700,111776809695,3240,3235,3240,3230,36846
|
|
20240503,131600,111657556140,3235,3235,3240,3230,69232
|
|
20240503,131500,111433690140,3235,3250,3255,3220,340981
|
|
20240503,131400,110329452490,3250,3255,3260,3250,34235
|
|
20240503,131300,110218050845,3255,3265,3270,3250,87875
|
|
20240503,131200,109931627320,3265,3270,3270,3265,16514
|
|
20240503,131100,109877669230,3270,3280,3280,3265,36589
|
|
20240503,131000,109757873790,3275,3255,3280,3255,87948
|
|
20240503,130900,109471071970,3255,3265,3270,3255,99164
|
|
20240503,130800,109147797330,3265,3275,3280,3265,110312
|
|
20240503,130700,108787296110,3275,3280,3285,3275,169453
|
|
20240503,130600,108231650785,3280,3280,3285,3280,30136
|
|
20240503,130500,108132770170,3280,3285,3290,3280,118531
|
|
20240503,130400,107743472150,3285,3290,3295,3285,48752
|
|
20240503,130300,107583081100,3290,3295,3295,3290,15669
|
|
20240503,130200,107531487125,3295,3300,3300,3290,16471
|
|
20240503,130100,107477223120,3295,3295,3300,3290,27304
|
|
20240503,130000,107387256990,3295,3290,3300,3290,14997
|
|
20240503,125900,107337855130,3290,3285,3295,3285,7960
|
|
20240503,125800,107311649580,3290,3290,3295,3285,28214
|
|
20240503,125700,107218822090,3290,3295,3295,3290,6887
|
|
20240503,125600,107196161560,3290,3290,3295,3290,11812
|
|
20240503,125500,107157252345,3295,3300,3300,3290,18410
|
|
20240503,125400,107096647885,3300,3300,3305,3295,5708
|
|
20240503,125300,107077810875,3295,3300,3300,3295,9807
|
|
20240503,125200,107045479585,3300,3300,3300,3295,5764
|
|
20240503,125100,107026465875,3300,3295,3300,3290,24904
|
|
20240503,125000,106944427915,3295,3315,3315,3295,37583
|
|
20240503,124900,106820172115,3315,3310,3315,3305,36635
|
|
20240503,124800,106698906590,3310,3310,3310,3305,16790
|
|
20240503,124700,106643349130,3310,3305,3310,3300,21944
|
|
20240503,124600,106570830340,3305,3295,3305,3295,9067
|
|
20240503,124500,106540921875,3295,3300,3300,3295,9029
|
|
20240503,124400,106511167650,3300,3305,3305,3300,20705
|
|
20240503,124300,106442793345,3305,3290,3305,3290,66782
|
|
20240503,124200,106222742105,3290,3290,3290,3285,10891
|
|
20240503,124100,106186928920,3285,3285,3290,3285,10778
|
|
20240503,124000,106151504965,3290,3285,3295,3285,23429
|
|
20240503,123900,106074480920,3285,3290,3295,3285,35733
|
|
20240503,123800,105956977550,3290,3295,3295,3290,45515
|
|
20240503,123700,105807229075,3295,3295,3300,3290,30256
|
|
20240503,123600,105707563650,3295,3300,3300,3295,9477
|
|
20240503,123500,105676312175,3300,3300,3300,3295,3438
|
|
20240503,123400,105664982850,3295,3290,3300,3290,13711
|
|
20240503,123300,105619796885,3290,3290,3295,3290,8454
|
|
20240503,123200,105591964330,3290,3305,3310,3290,32244
|
|
20240503,123100,105485450070,3305,3310,3310,3305,2456
|
|
20240503,123000,105477328040,3310,3300,3310,3295,24407
|
|
20240503,122900,105396671915,3300,3295,3305,3290,13078
|
|
20240503,122800,105353531890,3290,3280,3295,3280,48546
|
|
20240503,122700,105194093780,3280,3285,3290,3280,97647
|
|
20240503,122600,104873691180,3285,3290,3290,3285,48519
|
|
20240503,122500,104714293540,3290,3295,3300,3285,134393
|
|
20240503,122400,104272433705,3300,3305,3310,3290,142572
|
|
20240503,122300,103802634745,3305,3300,3310,3300,19918
|
|
20240503,122200,103736799910,3305,3315,3315,3300,35912
|
|
20240503,122100,103618067095,3315,3310,3315,3305,3419
|
|
20240503,122000,103606754500,3310,3305,3310,3305,8794
|
|
20240503,121900,103577646760,3310,3305,3310,3300,25251
|
|
20240503,121800,103494221160,3305,3305,3305,3300,10983
|
|
20240503,121700,103457964270,3305,3300,3305,3300,26127
|
|
20240503,121600,103371615170,3300,3310,3315,3300,13750
|
|
20240503,121500,103326149330,3310,3310,3310,3305,16730
|
|
20240503,121400,103270779810,3305,3305,3310,3300,20502
|
|
20240503,121300,103203038765,3305,3300,3310,3300,31041
|
|
20240503,121200,103100470220,3300,3305,3310,3300,8530
|
|
20240503,121100,103072301950,3305,3305,3310,3300,16539
|
|
20240503,121000,103017632130,3305,3305,3310,3300,5951
|
|
20240503,120900,102997938640,3300,3310,3310,3300,11476
|
|
20240503,120800,102960036240,3310,3300,3310,3295,18747
|
|
20240503,120700,102898166575,3300,3300,3310,3295,22607
|
|
20240503,120600,102823535290,3300,3310,3315,3300,31498
|
|
20240503,120500,102719414580,3310,3305,3310,3305,25915
|
|
20240503,120400,102633702050,3305,3290,3305,3290,75930
|
|
20240503,120300,102383571045,3290,3290,3295,3290,52094
|
|
20240503,120200,102212133245,3290,3300,3305,3290,138196
|
|
20240503,120100,101756367285,3300,3300,3305,3300,113742
|
|
20240503,120000,101380937455,3300,3300,3305,3300,43453
|
|
20240503,115900,101237495060,3300,3310,3315,3300,112204
|
|
20240503,115800,100866688570,3310,3305,3315,3305,26886
|
|
20240503,115700,100777748765,3305,3315,3320,3305,86524
|
|
20240503,115600,100491479210,3320,3320,3320,3315,7724
|
|
20240503,115500,100465853880,3315,3320,3320,3310,10503
|
|
20240503,115400,100431037560,3310,3315,3320,3310,39595
|
|
20240503,115300,100299779985,3315,3320,3320,3310,15796
|
|
20240503,115200,100247429380,3320,3320,3320,3310,9552
|
|
20240503,115100,100215763035,3320,3310,3320,3310,19995
|
|
20240503,115000,100149506215,3310,3305,3315,3305,71793
|
|
20240503,114900,99912093750,3310,3305,3310,3305,21427
|
|
20240503,114800,99841263740,3305,3310,3310,3305,15053
|
|
20240503,114700,99791478205,3305,3305,3315,3300,65060
|
|
20240503,114600,99576452205,3305,3310,3310,3305,90132
|
|
20240503,114500,99278486700,3310,3305,3315,3305,63960
|
|
20240503,114400,99066885020,3305,3315,3320,3305,97073
|
|
20240503,114300,98745467815,3315,3325,3335,3315,110807
|
|
20240503,114200,98377342530,3335,3335,3340,3330,42122
|
|
20240503,114100,98236960045,3340,3330,3340,3330,10347
|
|
20240503,114000,98202459940,3335,3330,3335,3325,22479
|
|
20240503,113900,98127597935,3335,3335,3335,3325,14428
|
|
20240503,113800,98079512770,3330,3325,3335,3325,16900
|
|
20240503,113700,98023267285,3325,3325,3335,3325,10972
|
|
20240503,113600,97986738890,3325,3330,3335,3325,20223
|
|
20240503,113500,97919451150,3330,3325,3335,3325,18119
|
|
20240503,113400,97859169620,3325,3325,3330,3325,18684
|
|
20240503,113300,97797026005,3330,3330,3345,3325,74389
|
|
20240503,113200,97548895385,3330,3325,3335,3325,24761
|
|
20240503,113100,97466442910,3325,3325,3330,3325,10818
|
|
20240503,113000,97430459810,3325,3330,3335,3325,27673
|
|
20240503,112900,97338378100,3330,3310,3330,3305,104447
|
|
20240503,112800,96991984390,3310,3315,3320,3310,111837
|
|
20240503,112700,96621452495,3315,3335,3335,3315,185644
|
|
20240503,112600,96004710495,3335,3340,3345,3330,50155
|
|
20240503,112500,95837398860,3340,3340,3345,3335,38706
|
|
20240503,112400,95708124135,3340,3325,3340,3325,29435
|
|
20240503,112300,95610013790,3325,3330,3335,3325,45943
|
|
20240503,112200,95457121615,3330,3330,3335,3325,128673
|
|
20240503,112100,95028641630,3330,3345,3345,3330,75516
|
|
20240503,112000,94776566820,3345,3355,3355,3340,36940
|
|
20240503,111900,94652903495,3350,3355,3355,3350,36593
|
|
20240503,111800,94530191785,3355,3340,3360,3340,37927
|
|
20240503,111700,94403126195,3345,3335,3350,3330,116047
|
|
20240503,111600,94015971130,3330,3345,3350,3330,226123
|
|
20240503,111500,93261404375,3345,3360,3360,3340,106945
|
|
20240503,111400,92903179485,3355,3355,3360,3355,61125
|
|
20240503,111300,92697915065,3355,3355,3370,3340,348446
|
|
20240503,111200,91531090760,3360,3360,3365,3355,88023
|
|
20240503,111100,91235502905,3360,3370,3370,3360,137771
|
|
20240503,111000,90772181195,3370,3380,3380,3365,104481
|
|
20240503,110900,90420057205,3375,3380,3390,3375,43717
|
|
20240503,110800,90272371765,3380,3380,3385,3380,41630
|
|
20240503,110700,90131633580,3380,3390,3395,3380,39770
|
|
20240503,110600,89996965330,3390,3400,3400,3390,37934
|
|
20240503,110500,89868270000,3395,3380,3400,3375,56898
|
|
20240503,110400,89675475710,3380,3375,3385,3375,68958
|
|
20240503,110300,89442545270,3370,3370,3380,3365,93608
|
|
20240503,110200,89126962070,3370,3395,3410,3370,188540
|
|
20240503,110100,88488603195,3390,3405,3415,3390,232872
|
|
20240503,110000,87695774640,3410,3410,3415,3400,169265
|
|
20240503,105900,87119238025,3415,3385,3415,3385,209441
|
|
20240503,105800,86407299530,3385,3380,3385,3375,84476
|
|
20240503,105700,86121864015,3380,3370,3385,3365,77430
|
|
20240503,105600,85860547195,3370,3365,3370,3360,165230
|
|
20240503,105500,85305137165,3370,3385,3385,3365,190413
|
|
20240503,105400,84663221675,3385,3375,3385,3360,265453
|
|
20240503,105300,83768263750,3375,3380,3390,3375,132471
|
|
20240503,105200,83320402095,3380,3410,3410,3360,772294
|
|
20240503,105100,80709321870,3405,3415,3415,3405,117294
|
|
20240503,105000,80309577535,3415,3420,3425,3405,157207
|
|
20240503,104900,79772942495,3420,3425,3425,3395,336490
|
|
20240503,104800,78626169380,3425,3420,3430,3415,478162
|
|
20240503,104700,76989026305,3420,3415,3420,3385,707904
|
|
20240503,104600,74578938520,3415,3445,3470,3385,1409065
|
|
20240503,104500,69753515895,3450,3565,3570,3425,1553360
|
|
20240503,104400,64320215095,3565,3590,3595,3540,1004294
|
|
20240503,104300,60745411385,3590,3605,3610,3575,1068252
|
|
20240503,104200,56911073075,3610,3580,3625,3580,1711976
|
|
20240503,104100,50746223825,3580,3530,3585,3515,1611615
|
|
20240503,104000,45030223165,3530,3495,3535,3475,1212368
|
|
20240503,103900,40786024495,3495,3490,3500,3470,914227
|
|
20240503,103800,37595726335,3490,3435,3495,3430,1486579
|
|
20240503,103700,32439840825,3435,3405,3445,3405,401697
|
|
20240503,103600,31060698140,3405,3425,3430,3380,356186
|
|
20240503,103500,29847577525,3420,3420,3450,3415,558499
|
|
20240503,103400,27931368955,3425,3385,3440,3380,910439
|
|
20240503,103300,24823829315,3380,3380,3385,3380,37712
|
|
20240503,103200,24696293125,3375,3370,3385,3365,112674
|
|
20240503,103100,24316045145,3365,3375,3375,3365,24440
|
|
20240503,103000,24233680965,3365,3355,3375,3350,48419
|
|
20240503,102900,24071002670,3355,3350,3355,3350,17166
|
|
20240503,102800,24013466185,3350,3370,3375,3350,54862
|
|
20240503,102700,23828964730,3370,3365,3375,3365,75874
|
|
20240503,102600,23573268280,3370,3340,3370,3330,145137
|
|
20240503,102500,23086142420,3335,3340,3340,3335,9417
|
|
20240503,102400,23054708595,3340,3340,3340,3335,12252
|
|
20240503,102300,23013789690,3340,3335,3345,3335,18140
|
|
20240503,102200,22953182560,3330,3335,3345,3325,52960
|
|
20240503,102100,22776329330,3330,3325,3335,3320,28160
|
|
20240503,102000,22682625005,3325,3330,3330,3320,8181
|
|
20240503,101900,22655416255,3325,3330,3330,3320,7296
|
|
20240503,101800,22631128335,3330,3320,3330,3315,33496
|
|
20240503,101700,22519885400,3320,3320,3320,3315,9334
|
|
20240503,101600,22488928695,3315,3320,3320,3315,22520
|
|
20240503,101500,22414262925,3320,3320,3320,3315,14608
|
|
20240503,101400,22365819190,3320,3320,3320,3315,8020
|
|
20240503,101300,22339217830,3320,3320,3325,3315,14245
|
|
20240503,101200,22291938915,3320,3320,3320,3315,18216
|
|
20240503,101100,22231534500,3320,3325,3325,3315,14884
|
|
20240503,101000,22182119130,3325,3325,3325,3320,12516
|
|
20240503,100900,22140562410,3325,3325,3330,3320,13410
|
|
20240503,100800,22095973330,3325,3325,3325,3320,22131
|
|
20240503,100700,22022486395,3325,3330,3335,3320,17906
|
|
20240503,100600,21962931940,3330,3320,3330,3310,40771
|
|
20240503,100500,21827526145,3320,3320,3320,3310,28086
|
|
20240503,100400,21734416570,3320,3320,3325,3315,51117
|
|
20240503,100300,21564850025,3320,3330,3335,3320,54290
|
|
20240503,100200,21384400175,3330,3345,3350,3330,56290
|
|
20240503,100100,21196690940,3340,3355,3360,3340,120751
|
|
20240503,100000,20792157535,3350,3355,3355,3350,24245
|
|
20240503,095900,20710851585,3350,3350,3355,3345,30365
|
|
20240503,095800,20609121730,3350,3345,3355,3345,21089
|
|
20240503,095700,20538495175,3345,3340,3350,3340,38251
|
|
20240503,095600,20410507120,3345,3340,3345,3335,24765
|
|
20240503,095500,20327746800,3335,3340,3345,3335,31318
|
|
20240503,095400,20223135950,3345,3355,3355,3335,106603
|
|
20240503,095300,19866735510,3355,3350,3360,3340,58452
|
|
20240503,095200,19670901400,3345,3340,3355,3340,22801
|
|
20240503,095100,19594531995,3350,3345,3355,3340,65819
|
|
20240503,095000,19374243110,3340,3345,3350,3340,32629
|
|
20240503,094900,19265070845,3340,3325,3350,3325,37089
|
|
20240503,094800,19141143730,3330,3335,3340,3320,70720
|
|
20240503,094700,18905689860,3335,3335,3335,3330,10488
|
|
20240503,094600,18870715365,3335,3335,3340,3330,8027
|
|
20240503,094500,18843955815,3335,3340,3340,3330,28046
|
|
20240503,094400,18750448930,3335,3320,3350,3320,52836
|
|
20240503,094300,18574097135,3325,3320,3325,3320,17260
|
|
20240503,094200,18516759415,3315,3315,3330,3315,31526
|
|
20240503,094100,18412071545,3315,3325,3325,3315,37036
|
|
20240503,094000,18289137615,3325,3325,3330,3320,39520
|
|
20240503,093900,18157824060,3320,3330,3330,3320,37516
|
|
20240503,093800,18033052155,3325,3325,3330,3320,30623
|
|
20240503,093700,17931286630,3320,3330,3330,3315,61245
|
|
20240503,093600,17727711320,3330,3320,3330,3315,43091
|
|
20240503,093500,17584544725,3315,3325,3325,3300,152017
|
|
20240503,093400,17081112515,3320,3330,3335,3320,87578
|
|
20240503,093300,16789883695,3330,3345,3345,3330,94541
|
|
20240503,093200,16474596835,3340,3355,3360,3340,77853
|
|
20240503,093100,16213957865,3360,3360,3375,3355,65636
|
|
20240503,093000,15993341440,3370,3385,3390,3355,133006
|
|
20240503,092900,15544460610,3380,3385,3400,3380,203826
|
|
20240503,092800,14853452220,3385,3380,3385,3370,71712
|
|
20240503,092700,14611170555,3380,3365,3385,3350,126791
|
|
20240503,092600,14184688610,3360,3375,3385,3360,155669
|
|
20240503,092500,13659591125,3375,3375,3380,3360,98422
|
|
20240503,092400,13327677365,3375,3355,3400,3355,410202
|
|
20240503,092300,11941429370,3355,3350,3360,3345,77870
|
|
20240503,092200,11680515105,3350,3355,3360,3345,54426
|
|
20240503,092100,11498056535,3355,3360,3360,3345,148398
|
|
20240503,092000,11000457025,3360,3340,3360,3335,118691
|
|
20240503,091900,10602977930,3340,3325,3340,3320,72829
|
|
20240503,091800,10360662820,3325,3310,3335,3305,93218
|
|
20240503,091700,10050777410,3320,3305,3320,3300,52540
|
|
20240503,091600,9877167015,3305,3305,3310,3305,33720
|
|
20240503,091500,9765701990,3310,3305,3320,3305,39589
|
|
20240503,091400,9634739695,3305,3325,3330,3305,82001
|
|
20240503,091300,9362751145,3320,3335,3345,3320,102830
|
|
20240503,091200,9020074525,3335,3310,3335,3310,118609
|
|
20240503,091100,8625951220,3310,3310,3315,3305,43229
|
|
20240503,091000,8482832355,3310,3295,3315,3290,91146
|
|
20240503,090900,8182086185,3295,3310,3310,3290,130477
|
|
20240503,090800,7751967045,3310,3295,3330,3295,131425
|
|
20240503,090700,7316653255,3295,3315,3320,3280,398715
|
|
20240503,090600,6002270005,3315,3310,3320,3305,147210
|
|
20240503,090500,5514803440,3315,3340,3340,3310,148240
|
|
20240503,090400,5022146745,3340,3315,3340,3315,147927
|
|
20240503,090300,4530111290,3315,3315,3325,3305,294291
|
|
20240503,090200,3554821310,3320,3350,3375,3315,309764
|
|
20240503,090100,2519761770,3355,3370,3380,3350,177074
|
|
20240503,090000,1925007445,3365,3350,3375,3330,541623
|