589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184600,102115227630,4910,4910,4910,4910,207477
|
|
20240516,184500,102115227630,4910,4910,4910,4910,0
|
|
20240516,184400,102115227630,4910,4910,4910,4910,0
|
|
20240516,184300,102115227630,4910,4910,4910,4910,0
|
|
20240516,184200,102115227630,4910,4910,4910,4910,0
|
|
20240516,184100,102115227630,4910,4910,4910,4910,0
|
|
20240516,184000,102115227630,4910,4910,4910,4910,0
|
|
20240516,183900,102115227630,4910,4910,4910,4910,0
|
|
20240516,183800,102115227630,4910,4910,4910,4910,0
|
|
20240516,183700,102115227630,4910,4910,4910,4910,0
|
|
20240516,183600,102115227630,4910,4910,4910,4910,0
|
|
20240516,183500,102115227630,4910,4910,4910,4910,0
|
|
20240516,183400,102115227630,4910,4910,4910,4910,0
|
|
20240516,183300,102115227630,4910,4910,4910,4910,0
|
|
20240516,183200,102115227630,4910,4910,4910,4910,0
|
|
20240516,183100,102115227630,4910,4910,4910,4910,0
|
|
20240516,183000,102115227630,4910,4910,4910,4910,0
|
|
20240516,182900,102115227630,4910,4910,4910,4910,0
|
|
20240516,182800,102115227630,4910,4910,4910,4910,0
|
|
20240516,182700,102115227630,4910,4910,4910,4910,0
|
|
20240516,182600,102115227630,4910,4910,4910,4910,0
|
|
20240516,182500,102115227630,4910,4910,4910,4910,0
|
|
20240516,182400,102115227630,4910,4910,4910,4910,0
|
|
20240516,182300,102115227630,4910,4910,4910,4910,0
|
|
20240516,182200,102115227630,4910,4910,4910,4910,0
|
|
20240516,182100,102115227630,4910,4910,4910,4910,0
|
|
20240516,182000,102115227630,4910,4910,4910,4910,0
|
|
20240516,181900,102115227630,4910,4910,4910,4910,0
|
|
20240516,181800,102115227630,4910,4910,4910,4910,0
|
|
20240516,181700,102115227630,4910,4910,4910,4910,0
|
|
20240516,181600,102115227630,4910,4910,4910,4910,207477
|
|
20240516,181500,102115227630,4910,4910,4910,4910,0
|
|
20240516,181400,102115227630,4910,4910,4910,4910,0
|
|
20240516,181300,102115227630,4910,4910,4910,4910,0
|
|
20240516,181200,102115227630,4910,4910,4910,4910,0
|
|
20240516,181100,102115227630,4910,4910,4910,4910,0
|
|
20240516,181000,102115227630,4910,4910,4910,4910,0
|
|
20240516,180900,102115227630,4910,4910,4910,4910,0
|
|
20240516,180800,102115227630,4910,4910,4910,4910,0
|
|
20240516,180700,102115227630,4910,4910,4910,4910,0
|
|
20240516,180600,102115227630,4910,4910,4910,4910,0
|
|
20240516,180500,102115227630,4910,4910,4910,4910,0
|
|
20240516,180400,102115227630,4910,4910,4910,4910,0
|
|
20240516,180300,102115227630,4910,4910,4910,4910,0
|
|
20240516,180200,102115227630,4910,4910,4910,4910,0
|
|
20240516,180100,102115227630,4910,4910,4910,4910,0
|
|
20240516,180000,102115227630,4910,4910,4910,4910,0
|
|
20240516,175900,102115227630,4910,4910,4910,4910,0
|
|
20240516,175800,102115227630,4910,4910,4910,4910,0
|
|
20240516,175700,102115227630,4910,4910,4910,4910,0
|
|
20240516,175600,102115227630,4910,4910,4910,4910,0
|
|
20240516,175500,102115227630,4910,4910,4910,4910,0
|
|
20240516,175400,102115227630,4910,4910,4910,4910,0
|
|
20240516,175300,102115227630,4910,4910,4910,4910,0
|
|
20240516,175200,102115227630,4910,4910,4910,4910,0
|
|
20240516,175100,102115227630,4910,4910,4910,4910,0
|
|
20240516,175000,102115227630,4910,4910,4910,4910,0
|
|
20240516,174900,102115227630,4910,4910,4910,4910,0
|
|
20240516,174800,102115227630,4910,4910,4910,4910,0
|
|
20240516,174700,102115227630,4910,4910,4910,4910,0
|
|
20240516,174600,102115227630,4910,4910,4910,4910,207477
|
|
20240516,174500,102115227630,4910,4910,4910,4910,0
|
|
20240516,174400,102115227630,4910,4910,4910,4910,0
|
|
20240516,174300,102115227630,4910,4910,4910,4910,0
|
|
20240516,174200,102115227630,4910,4910,4910,4910,0
|
|
20240516,174100,102115227630,4910,4910,4910,4910,0
|
|
20240516,174000,102115227630,4910,4910,4910,4910,0
|
|
20240516,173900,102115227630,4910,4910,4910,4910,0
|
|
20240516,173800,102115227630,4910,4910,4910,4910,0
|
|
20240516,173700,102115227630,4910,4910,4910,4910,0
|
|
20240516,173600,102115227630,4910,4910,4910,4910,0
|
|
20240516,173500,102115227630,4910,4910,4910,4910,0
|
|
20240516,173400,102115227630,4910,4910,4910,4910,0
|
|
20240516,173300,102115227630,4910,4910,4910,4910,0
|
|
20240516,173200,102115227630,4910,4910,4910,4910,0
|
|
20240516,173100,102115227630,4910,4910,4910,4910,0
|
|
20240516,173000,102115227630,4910,4910,4910,4910,0
|
|
20240516,172900,102115227630,4910,4910,4910,4910,0
|
|
20240516,172800,102115227630,4910,4910,4910,4910,0
|
|
20240516,172700,102115227630,4910,4910,4910,4910,0
|
|
20240516,172600,102115227630,4910,4910,4910,4910,0
|
|
20240516,172500,102115227630,4910,4910,4910,4910,0
|
|
20240516,172400,102115227630,4910,4910,4910,4910,0
|
|
20240516,172300,102115227630,4910,4910,4910,4910,0
|
|
20240516,172200,102115227630,4910,4910,4910,4910,0
|
|
20240516,172100,102115227630,4910,4910,4910,4910,0
|
|
20240516,172000,102115227630,4910,4910,4910,4910,0
|
|
20240516,171900,102115227630,4910,4910,4910,4910,0
|
|
20240516,171800,102115227630,4910,4910,4910,4910,0
|
|
20240516,171700,102115227630,4910,4910,4910,4910,0
|
|
20240516,171600,102115227630,4910,4910,4910,4910,207477
|
|
20240516,171500,102115227630,4910,4910,4910,4910,0
|
|
20240516,171400,102115227630,4910,4910,4910,4910,0
|
|
20240516,171300,102115227630,4910,4910,4910,4910,0
|
|
20240516,171200,102115227630,4910,4910,4910,4910,0
|
|
20240516,171100,102115227630,4910,4910,4910,4910,0
|
|
20240516,171000,102115227630,4910,4910,4910,4910,0
|
|
20240516,170900,102115227630,4910,4910,4910,4910,0
|
|
20240516,170800,102115227630,4910,4910,4910,4910,0
|
|
20240516,170700,102115227630,4910,4910,4910,4910,0
|
|
20240516,170600,102115227630,4910,4910,4910,4910,0
|
|
20240516,170500,102115227630,4910,4910,4910,4910,0
|
|
20240516,170400,102115227630,4910,4910,4910,4910,0
|
|
20240516,170300,102115227630,4910,4910,4910,4910,0
|
|
20240516,170200,102115227630,4910,4910,4910,4910,0
|
|
20240516,170100,102115227630,4910,4910,4910,4910,0
|
|
20240516,170000,102115227630,4910,4910,4910,4910,0
|
|
20240516,165900,102115227630,4910,4910,4910,4910,0
|
|
20240516,165800,102115227630,4910,4910,4910,4910,0
|
|
20240516,165700,102115227630,4910,4910,4910,4910,0
|
|
20240516,165600,102115227630,4910,4910,4910,4910,0
|
|
20240516,165500,102115227630,4910,4910,4910,4910,0
|
|
20240516,165400,102115227630,4910,4910,4910,4910,0
|
|
20240516,165300,102115227630,4910,4910,4910,4910,0
|
|
20240516,165200,102115227630,4910,4910,4910,4910,0
|
|
20240516,165100,102115227630,4910,4910,4910,4910,0
|
|
20240516,165000,102115227630,4910,4910,4910,4910,0
|
|
20240516,164900,102115227630,4910,4910,4910,4910,0
|
|
20240516,164800,102115227630,4910,4910,4910,4910,0
|
|
20240516,164700,102115227630,4910,4910,4910,4910,0
|
|
20240516,164600,102115227630,4910,4910,4910,4910,207477
|
|
20240516,164500,102115227630,4910,4910,4910,4910,0
|
|
20240516,164400,102115227630,4910,4910,4910,4910,0
|
|
20240516,164300,102115227630,4910,4910,4910,4910,0
|
|
20240516,164200,102115227630,4910,4910,4910,4910,0
|
|
20240516,164100,102115227630,4910,4910,4910,4910,0
|
|
20240516,164000,102115227630,4910,4910,4910,4910,0
|
|
20240516,163900,102115227630,4910,4910,4910,4910,0
|
|
20240516,163800,102115227630,4910,4910,4910,4910,0
|
|
20240516,163700,102115227630,4910,4910,4910,4910,0
|
|
20240516,163600,102115227630,4910,4910,4910,4910,0
|
|
20240516,163500,102115227630,4910,4910,4910,4910,0
|
|
20240516,163400,102115227630,4910,4910,4910,4910,0
|
|
20240516,163300,102115227630,4910,4910,4910,4910,0
|
|
20240516,163200,102115227630,4910,4910,4910,4910,0
|
|
20240516,163100,102115227630,4910,4910,4910,4910,0
|
|
20240516,163000,102115227630,4910,4910,4910,4910,0
|
|
20240516,162900,102115227630,4910,4910,4910,4910,0
|
|
20240516,162800,102115227630,4910,4910,4910,4910,0
|
|
20240516,162700,102115227630,4910,4910,4910,4910,0
|
|
20240516,162600,102115227630,4910,4910,4910,4910,0
|
|
20240516,162500,102115227630,4910,4910,4910,4910,0
|
|
20240516,162400,102115227630,4910,4910,4910,4910,0
|
|
20240516,162300,102115227630,4910,4910,4910,4910,0
|
|
20240516,162200,102115227630,4910,4910,4910,4910,0
|
|
20240516,162100,102115227630,4910,4910,4910,4910,0
|
|
20240516,162000,102115227630,4910,4910,4910,4910,0
|
|
20240516,161900,102115227630,4910,4910,4910,4910,0
|
|
20240516,161800,102115227630,4910,4910,4910,4910,0
|
|
20240516,161700,102115227630,4910,4910,4910,4910,0
|
|
20240516,161600,102115227630,4910,4910,4910,4910,207477
|
|
20240516,161500,102115227630,4910,4910,4910,4910,0
|
|
20240516,161400,102115227630,4910,4910,4910,4910,0
|
|
20240516,161300,102115227630,4910,4910,4910,4910,0
|
|
20240516,161200,102115227630,4910,4910,4910,4910,0
|
|
20240516,161100,102115227630,4910,4910,4910,4910,0
|
|
20240516,161000,102115227630,4910,4910,4910,4910,0
|
|
20240516,160900,102115227630,4910,4910,4910,4910,0
|
|
20240516,160800,102115227630,4910,4910,4910,4910,0
|
|
20240516,160700,102115227630,4910,4910,4910,4910,0
|
|
20240516,160600,102115227630,4910,4910,4910,4910,0
|
|
20240516,160500,102115227630,4910,4910,4910,4910,0
|
|
20240516,160400,102115227630,4910,4910,4910,4910,0
|
|
20240516,160300,102115227630,4910,4910,4910,4910,0
|
|
20240516,160200,102115227630,4910,4910,4910,4910,0
|
|
20240516,160100,102115227630,4910,4910,4910,4910,0
|
|
20240516,160000,102115227630,4910,4910,4910,4910,0
|
|
20240516,155900,102115227630,4910,4910,4910,4910,0
|
|
20240516,155800,102115227630,4910,4910,4910,4910,0
|
|
20240516,155700,102115227630,4910,4910,4910,4910,0
|
|
20240516,155600,102115227630,4910,4910,4910,4910,0
|
|
20240516,155500,102115227630,4910,4910,4910,4910,0
|
|
20240516,155400,102115227630,4910,4910,4910,4910,0
|
|
20240516,155300,102115227630,4910,4910,4910,4910,0
|
|
20240516,155200,102115227630,4910,4910,4910,4910,0
|
|
20240516,155100,102115227630,4910,4910,4910,4910,0
|
|
20240516,155000,102115227630,4910,4910,4910,4910,0
|
|
20240516,154900,102115227630,4910,4910,4910,4910,0
|
|
20240516,154800,102115227630,4910,4910,4910,4910,0
|
|
20240516,154700,102115227630,4910,4910,4910,4910,0
|
|
20240516,154600,102115227630,4910,4910,4910,4910,207477
|
|
20240516,154500,102115227630,4910,4910,4910,4910,0
|
|
20240516,154400,102115227630,4910,4910,4910,4910,0
|
|
20240516,154300,102115227630,4910,4910,4910,4910,0
|
|
20240516,154200,102115227630,4910,4910,4910,4910,0
|
|
20240516,154100,102115227630,4910,4910,4910,4910,0
|
|
20240516,154000,102115227630,4910,4910,4910,4910,0
|
|
20240516,153900,102115227630,4910,4910,4910,4910,0
|
|
20240516,153800,102115227630,4910,4910,4910,4910,0
|
|
20240516,153700,102115227630,4910,4910,4910,4910,0
|
|
20240516,153600,102115227630,4910,4910,4910,4910,0
|
|
20240516,153500,102115227630,4910,4910,4910,4910,0
|
|
20240516,153400,102115227630,4910,4910,4910,4910,0
|
|
20240516,153300,102115227630,4910,4910,4910,4910,0
|
|
20240516,153200,102115227630,4910,4910,4910,4910,0
|
|
20240516,153100,102115227630,4910,4910,4910,4910,0
|
|
20240516,153000,102115227630,4910,4910,4910,4910,207477
|
|
20240516,152900,101096515560,4920,4920,4920,4920,0
|
|
20240516,152800,101096515560,4920,4920,4920,4920,0
|
|
20240516,152700,101096515560,4920,4920,4920,4920,0
|
|
20240516,152600,101096515560,4920,4920,4920,4920,0
|
|
20240516,152500,101096515560,4920,4920,4920,4920,0
|
|
20240516,152400,101096515560,4920,4920,4920,4920,0
|
|
20240516,152300,101096515560,4920,4920,4920,4920,0
|
|
20240516,152200,101096515560,4920,4920,4920,4920,0
|
|
20240516,152100,101096515560,4920,4920,4920,4920,0
|
|
20240516,152000,101096515560,4920,4920,4920,4920,0
|
|
20240516,151900,101096515560,4920,4920,4925,4915,108592
|
|
20240516,151800,100562391830,4920,4915,4920,4915,40534
|
|
20240516,151700,100363043595,4915,4915,4920,4915,20007
|
|
20240516,151600,100264670160,4915,4915,4920,4910,31479
|
|
20240516,151500,100109915365,4915,4910,4920,4905,44317
|
|
20240516,151400,99892288980,4910,4905,4910,4900,18112
|
|
20240516,151300,99803446410,4905,4905,4910,4900,23446
|
|
20240516,151200,99688429405,4905,4900,4910,4900,47535
|
|
20240516,151100,99455339110,4900,4900,4905,4895,36044
|
|
20240516,151000,99278696610,4905,4905,4910,4900,61369
|
|
20240516,150900,98977935160,4900,4900,4910,4900,44172
|
|
20240516,150800,98761282315,4905,4905,4910,4900,45459
|
|
20240516,150700,98538327110,4905,4925,4930,4905,70234
|
|
20240516,150600,98193186820,4930,4935,4940,4920,84371
|
|
20240516,150500,97777160935,4940,4935,4940,4930,71841
|
|
20240516,150400,97422524395,4930,4935,4935,4930,34953
|
|
20240516,150300,97250071700,4935,4930,4935,4925,60435
|
|
20240516,150200,96952121415,4935,4935,4935,4930,27257
|
|
20240516,150100,96817628450,4935,4935,4935,4930,17554
|
|
20240516,150000,96731013570,4930,4930,4935,4925,28753
|
|
20240516,145900,96589254610,4925,4935,4940,4925,64677
|
|
20240516,145800,96270269505,4940,4935,4940,4930,72169
|
|
20240516,145700,95913895415,4935,4925,4945,4920,187398
|
|
20240516,145600,94989368260,4920,4915,4925,4910,68678
|
|
20240516,145500,94651649065,4920,4915,4920,4910,28303
|
|
20240516,145400,94512471885,4910,4915,4920,4910,28530
|
|
20240516,145300,94372264645,4910,4905,4915,4900,103195
|
|
20240516,145200,93865960500,4905,4910,4910,4905,18956
|
|
20240516,145100,93772973980,4910,4910,4910,4905,9479
|
|
20240516,145000,93726470630,4905,4905,4910,4905,43244
|
|
20240516,144900,93514239685,4905,4905,4910,4905,12627
|
|
20240516,144800,93452264845,4905,4910,4910,4900,22577
|
|
20240516,144700,93341478510,4910,4910,4915,4900,30559
|
|
20240516,144600,93191519780,4915,4900,4920,4900,64061
|
|
20240516,144500,92876863800,4905,4900,4905,4895,17380
|
|
20240516,144400,92791697110,4900,4905,4905,4900,24167
|
|
20240516,144300,92673242945,4910,4910,4910,4905,14816
|
|
20240516,144200,92600544870,4910,4900,4910,4900,25498
|
|
20240516,144100,92475422745,4900,4900,4910,4895,33304
|
|
20240516,144000,92312153675,4900,4895,4900,4890,8910
|
|
20240516,143900,92268539030,4895,4900,4905,4895,23649
|
|
20240516,143800,92152695165,4905,4900,4905,4900,11974
|
|
20240516,143700,92093976260,4905,4890,4905,4890,59760
|
|
20240516,143600,91801201955,4895,4895,4900,4890,17882
|
|
20240516,143500,91713705335,4895,4895,4895,4890,35390
|
|
20240516,143400,91540487315,4895,4900,4900,4895,5590
|
|
20240516,143300,91513112415,4905,4905,4905,4895,16390
|
|
20240516,143200,91432822775,4905,4895,4905,4895,18115
|
|
20240516,143100,91344047765,4900,4900,4905,4895,17963
|
|
20240516,143000,91256078880,4900,4905,4905,4895,27420
|
|
20240516,142900,91121733545,4900,4900,4905,4900,28855
|
|
20240516,142800,90980322460,4905,4905,4905,4900,10355
|
|
20240516,142700,90929547695,4905,4900,4905,4900,12338
|
|
20240516,142600,90869073720,4900,4915,4915,4900,13541
|
|
20240516,142500,90802620830,4910,4905,4915,4900,25991
|
|
20240516,142400,90675066125,4905,4910,4910,4900,12351
|
|
20240516,142300,90614506180,4910,4900,4910,4895,8905
|
|
20240516,142200,90570843355,4900,4900,4900,4890,25849
|
|
20240516,142100,90444284660,4895,4905,4910,4895,25543
|
|
20240516,142000,90319072210,4905,4920,4925,4900,23632
|
|
20240516,141900,90203027150,4920,4930,4930,4915,32689
|
|
20240516,141800,90042036895,4925,4930,4930,4920,50176
|
|
20240516,141700,89794943240,4930,4920,4935,4915,82097
|
|
20240516,141600,89390806405,4915,4910,4920,4905,38665
|
|
20240516,141500,89200930665,4905,4895,4910,4895,25277
|
|
20240516,141400,89076920545,4895,4900,4900,4890,23770
|
|
20240516,141300,88960527660,4895,4900,4900,4890,10594
|
|
20240516,141200,88908647550,4900,4895,4900,4890,15562
|
|
20240516,141100,88832485775,4890,4885,4895,4880,40060
|
|
20240516,141000,88636887145,4885,4885,4885,4880,14025
|
|
20240516,140900,88568429470,4880,4890,4895,4880,55267
|
|
20240516,140800,88298485975,4890,4895,4895,4885,9059
|
|
20240516,140700,88254180710,4895,4890,4895,4885,28474
|
|
20240516,140600,88114995635,4890,4890,4890,4885,6288
|
|
20240516,140500,88084270730,4885,4890,4895,4880,48581
|
|
20240516,140400,87846897940,4895,4900,4900,4890,22091
|
|
20240516,140300,87738747320,4900,4915,4915,4900,36020
|
|
20240516,140200,87562076990,4920,4920,4925,4910,29456
|
|
20240516,140100,87417161450,4920,4910,4925,4905,51172
|
|
20240516,140000,87165681060,4910,4915,4920,4905,27575
|
|
20240516,135900,87030145580,4920,4925,4930,4910,65242
|
|
20240516,135800,86709090510,4920,4935,4945,4920,101852
|
|
20240516,135700,86206389935,4930,4905,4935,4900,269658
|
|
20240516,135600,84878180245,4905,4895,4910,4895,65634
|
|
20240516,135500,84556417155,4900,4895,4900,4885,9770
|
|
20240516,135400,84508636025,4885,4900,4900,4885,15237
|
|
20240516,135300,84434093870,4900,4875,4905,4875,50864
|
|
20240516,135200,84184941855,4880,4880,4880,4880,13884
|
|
20240516,135100,84117187935,4880,4880,4885,4875,16557
|
|
20240516,135000,84036406930,4880,4890,4890,4880,18552
|
|
20240516,134900,83945793865,4890,4885,4890,4880,5176
|
|
20240516,134800,83920501985,4880,4880,4885,4875,8946
|
|
20240516,134700,83876841360,4880,4890,4890,4875,39430
|
|
20240516,134600,83684420560,4885,4890,4890,4885,10157
|
|
20240516,134500,83634755865,4890,4900,4900,4890,8863
|
|
20240516,134400,83591384110,4900,4900,4905,4890,50218
|
|
20240516,134300,83345258045,4890,4885,4900,4885,30268
|
|
20240516,134200,83197205720,4890,4890,4890,4885,4221
|
|
20240516,134100,83176577385,4885,4890,4895,4885,19106
|
|
20240516,134000,83083158015,4890,4890,4895,4890,3971
|
|
20240516,133900,83063731710,4890,4890,4895,4885,5505
|
|
20240516,133800,83036819685,4890,4895,4900,4885,19419
|
|
20240516,133700,82941810315,4900,4895,4905,4885,39245
|
|
20240516,133600,82749517765,4895,4875,4895,4870,51026
|
|
20240516,133500,82500220915,4870,4880,4880,4870,9880
|
|
20240516,133400,82452070420,4880,4880,4880,4870,19109
|
|
20240516,133300,82358946625,4880,4885,4885,4875,13859
|
|
20240516,133200,82291347295,4885,4885,4885,4880,5530
|
|
20240516,133100,82264345325,4885,4880,4885,4875,2050
|
|
20240516,133000,82254341630,4880,4880,4880,4875,13019
|
|
20240516,132900,82190834455,4875,4880,4885,4875,8572
|
|
20240516,132800,82149019190,4880,4875,4880,4870,19210
|
|
20240516,132700,82055325300,4880,4875,4880,4875,12227
|
|
20240516,132600,81995713720,4880,4875,4880,4870,21686
|
|
20240516,132500,81890025660,4875,4880,4880,4870,5624
|
|
20240516,132400,81862605080,4880,4875,4880,4870,9483
|
|
20240516,132300,81816378340,4875,4890,4890,4870,48540
|
|
20240516,132200,81579660650,4895,4890,4895,4885,5778
|
|
20240516,132100,81551405235,4890,4885,4890,4880,3863
|
|
20240516,132000,81532539175,4885,4885,4890,4885,11247
|
|
20240516,131900,81477581290,4885,4885,4890,4880,19351
|
|
20240516,131800,81383086670,4885,4880,4890,4875,33434
|
|
20240516,131700,81219897055,4890,4885,4890,4880,17337
|
|
20240516,131600,81135257745,4885,4890,4895,4880,33678
|
|
20240516,131500,80970671545,4895,4895,4895,4890,11517
|
|
20240516,131400,80914312430,4895,4900,4900,4890,19399
|
|
20240516,131300,80819389590,4900,4910,4915,4895,62169
|
|
20240516,131200,80514417135,4910,4915,4915,4910,26472
|
|
20240516,131100,80384336145,4910,4920,4920,4905,68812
|
|
20240516,131000,80046273885,4920,4905,4920,4905,107565
|
|
20240516,130900,79517529955,4905,4890,4910,4885,65968
|
|
20240516,130800,79194119085,4895,4885,4895,4885,12243
|
|
20240516,130700,79134266570,4885,4890,4900,4885,29312
|
|
20240516,130600,78990901650,4890,4865,4895,4865,43837
|
|
20240516,130500,78777057090,4870,4870,4875,4865,33319
|
|
20240516,130400,78614826045,4870,4870,4875,4870,5904
|
|
20240516,130300,78586073375,4875,4870,4880,4870,15454
|
|
20240516,130200,78510756015,4875,4880,4885,4870,13813
|
|
20240516,130100,78443405580,4880,4895,4895,4880,20187
|
|
20240516,130000,78344763370,4890,4900,4900,4890,22732
|
|
20240516,125900,78233478780,4900,4905,4905,4895,22397
|
|
20240516,125800,78123734470,4900,4875,4905,4875,50593
|
|
20240516,125700,77876177240,4880,4880,4880,4875,7780
|
|
20240516,125600,77838225050,4880,4880,4880,4875,34581
|
|
20240516,125500,77669476555,4875,4880,4880,4870,15853
|
|
20240516,125400,77592197660,4875,4865,4880,4860,34024
|
|
20240516,125300,77426612330,4860,4870,4870,4860,19037
|
|
20240516,125200,77334016980,4865,4870,4870,4865,11720
|
|
20240516,125100,77276963685,4865,4875,4880,4860,71575
|
|
20240516,125000,76928438165,4870,4875,4880,4870,18235
|
|
20240516,124900,76839542155,4875,4880,4885,4875,57812
|
|
20240516,124800,76557499030,4880,4890,4890,4880,16953
|
|
20240516,124700,76474683840,4885,4890,4895,4885,10204
|
|
20240516,124600,76424794245,4890,4890,4895,4885,9151
|
|
20240516,124500,76380042830,4890,4895,4895,4885,9360
|
|
20240516,124400,76334283720,4890,4895,4900,4880,37209
|
|
20240516,124300,76152437355,4895,4885,4895,4880,15053
|
|
20240516,124200,76078902590,4880,4880,4885,4880,19481
|
|
20240516,124100,75983815470,4885,4910,4910,4880,72406
|
|
20240516,124000,75629580295,4910,4905,4910,4905,13913
|
|
20240516,123900,75561301715,4910,4905,4910,4900,10761
|
|
20240516,123800,75508530320,4905,4910,4910,4900,9963
|
|
20240516,123700,75459665715,4905,4910,4910,4900,11505
|
|
20240516,123600,75403228305,4910,4910,4915,4905,15879
|
|
20240516,123500,75325240175,4910,4920,4920,4905,47863
|
|
20240516,123400,75090187965,4920,4910,4920,4905,17427
|
|
20240516,123300,75004602655,4910,4910,4915,4905,23819
|
|
20240516,123200,74887646000,4915,4900,4915,4890,62889
|
|
20240516,123100,74579465445,4900,4900,4900,4895,12975
|
|
20240516,123000,74515904050,4895,4900,4900,4890,17438
|
|
20240516,122900,74430529325,4895,4900,4900,4895,11664
|
|
20240516,122800,74373405390,4900,4895,4900,4890,12813
|
|
20240516,122700,74310684205,4895,4895,4895,4890,14140
|
|
20240516,122600,74241516510,4895,4890,4895,4885,19078
|
|
20240516,122500,74148186525,4890,4885,4890,4880,7088
|
|
20240516,122400,74113567695,4885,4885,4890,4880,25614
|
|
20240516,122300,73988461530,4885,4890,4890,4885,19053
|
|
20240516,122200,73895379295,4885,4890,4895,4885,15503
|
|
20240516,122100,73819579235,4890,4890,4890,4885,17640
|
|
20240516,122000,73733353285,4885,4890,4890,4880,41197
|
|
20240516,121900,73532134285,4885,4895,4900,4885,34236
|
|
20240516,121800,73364614145,4895,4900,4905,4895,61116
|
|
20240516,121700,73065295590,4900,4910,4915,4900,58432
|
|
20240516,121600,72778616950,4910,4930,4935,4905,73020
|
|
20240516,121500,72419719375,4930,4950,4950,4925,125182
|
|
20240516,121400,71801200390,4950,4940,4950,4935,82758
|
|
20240516,121300,71392025760,4940,4930,4950,4925,193543
|
|
20240516,121200,70436488435,4930,4915,4930,4910,112327
|
|
20240516,121100,69883548080,4915,4920,4925,4910,65868
|
|
20240516,121000,69559574310,4920,4910,4920,4905,56255
|
|
20240516,120900,69283156355,4910,4905,4915,4905,34676
|
|
20240516,120800,69112893740,4910,4900,4910,4895,50408
|
|
20240516,120700,68865735710,4900,4895,4900,4890,34159
|
|
20240516,120600,68698454160,4900,4905,4910,4895,18650
|
|
20240516,120500,68607001740,4905,4890,4910,4885,125849
|
|
20240516,120400,67990261665,4890,4890,4895,4885,13742
|
|
20240516,120300,67923058990,4890,4895,4895,4885,18342
|
|
20240516,120200,67833347160,4895,4875,4900,4875,82334
|
|
20240516,120100,67430849445,4875,4875,4880,4870,17164
|
|
20240516,120000,67347207145,4880,4875,4880,4870,9261
|
|
20240516,115900,67302063550,4875,4875,4875,4870,24938
|
|
20240516,115800,67180544715,4875,4885,4885,4875,13089
|
|
20240516,115700,67116679180,4885,4885,4885,4880,4054
|
|
20240516,115600,67096884555,4880,4885,4885,4880,10915
|
|
20240516,115500,67043575765,4885,4890,4890,4880,8705
|
|
20240516,115400,67001032250,4890,4875,4890,4870,24298
|
|
20240516,115300,66882442800,4870,4880,4880,4870,24390
|
|
20240516,115200,66763582835,4875,4885,4890,4875,29921
|
|
20240516,115100,66617515385,4890,4890,4895,4885,25099
|
|
20240516,115000,66494773470,4890,4895,4895,4890,15507
|
|
20240516,114900,66418880745,4890,4900,4900,4890,30991
|
|
20240516,114800,66267169355,4895,4895,4900,4890,33078
|
|
20240516,114700,66105239325,4890,4890,4895,4885,30120
|
|
20240516,114600,65957895640,4885,4885,4895,4880,26254
|
|
20240516,114500,65829655520,4880,4880,4885,4875,20092
|
|
20240516,114400,65731638380,4880,4875,4880,4870,14839
|
|
20240516,114300,65659320495,4870,4870,4875,4870,5011
|
|
20240516,114200,65634896375,4870,4870,4880,4865,20157
|
|
20240516,114100,65536643325,4870,4860,4870,4855,13932
|
|
20240516,114000,65468883580,4860,4860,4860,4850,10696
|
|
20240516,113900,65416950865,4865,4855,4865,4845,22951
|
|
20240516,113800,65305598120,4855,4850,4860,4845,15057
|
|
20240516,113700,65232571550,4850,4850,4850,4840,14246
|
|
20240516,113600,65163557915,4850,4850,4860,4840,48345
|
|
20240516,113500,64929072595,4850,4850,4855,4845,46196
|
|
20240516,113400,64705077360,4850,4865,4875,4850,54000
|
|
20240516,113300,64442664930,4865,4880,4890,4860,50494
|
|
20240516,113200,64196655155,4880,4900,4900,4880,74198
|
|
20240516,113100,63833733765,4900,4925,4930,4875,146825
|
|
20240516,113000,63111740615,4925,4885,4925,4885,240967
|
|
20240516,112900,61929644815,4890,4875,4890,4875,56545
|
|
20240516,112800,61653605425,4875,4870,4875,4865,10863
|
|
20240516,112700,61600704975,4870,4865,4875,4865,25511
|
|
20240516,112600,61476431155,4865,4885,4890,4860,92427
|
|
20240516,112500,61025693780,4890,4880,4890,4875,73847
|
|
20240516,112400,60665078490,4885,4885,4885,4875,103861
|
|
20240516,112300,60158056910,4880,4890,4890,4875,68308
|
|
20240516,112200,59824462000,4890,4855,4890,4850,164696
|
|
20240516,112100,59022471605,4850,4855,4860,4850,24066
|
|
20240516,112000,58905655755,4850,4860,4860,4850,22643
|
|
20240516,111900,58795687045,4860,4845,4860,4845,25179
|
|
20240516,111800,58673519855,4850,4850,4850,4845,25407
|
|
20240516,111700,58550303760,4850,4835,4855,4835,44519
|
|
20240516,111600,58334515730,4840,4825,4840,4820,6090
|
|
20240516,111500,58305109160,4825,4815,4825,4810,20246
|
|
20240516,111400,58207581365,4815,4835,4840,4815,31073
|
|
20240516,111300,58057768450,4840,4845,4850,4830,63427
|
|
20240516,111200,57750879450,4845,4845,4850,4840,9205
|
|
20240516,111100,57706283000,4845,4840,4850,4840,19452
|
|
20240516,111000,57612081175,4845,4845,4850,4840,22359
|
|
20240516,110900,57503753840,4845,4840,4850,4840,14666
|
|
20240516,110800,57432690745,4845,4850,4850,4845,18754
|
|
20240516,110700,57341807840,4850,4860,4865,4845,46847
|
|
20240516,110600,57114445530,4860,4840,4860,4840,62314
|
|
20240516,110500,56812367615,4845,4845,4845,4840,7501
|
|
20240516,110400,56776046325,4845,4845,4850,4840,26452
|
|
20240516,110300,56647880115,4845,4850,4855,4840,31373
|
|
20240516,110200,56495814230,4850,4845,4850,4840,10462
|
|
20240516,110100,56445106295,4845,4840,4855,4840,62443
|
|
20240516,110000,56142451145,4835,4820,4840,4815,23173
|
|
20240516,105900,56030565485,4820,4825,4825,4815,24930
|
|
20240516,105800,55910422865,4820,4825,4825,4820,9400
|
|
20240516,105700,55865093600,4825,4825,4825,4820,28040
|
|
20240516,105600,55729932510,4830,4840,4840,4820,56451
|
|
20240516,105500,55457402530,4840,4835,4840,4830,8897
|
|
20240516,105400,55414367565,4835,4840,4840,4830,23043
|
|
20240516,105300,55302948815,4840,4835,4840,4830,10343
|
|
20240516,105200,55252931165,4835,4830,4835,4825,19092
|
|
20240516,105100,55160701535,4835,4830,4835,4825,15665
|
|
20240516,105000,55085064730,4825,4835,4840,4825,34302
|
|
20240516,104900,54919358685,4835,4840,4840,4835,14153
|
|
20240516,104800,54850903165,4845,4845,4845,4840,23593
|
|
20240516,104700,54736704995,4845,4855,4855,4840,16147
|
|
20240516,104600,54658475490,4840,4840,4860,4830,58709
|
|
20240516,104500,54374028335,4840,4825,4840,4820,25197
|
|
20240516,104400,54252314815,4820,4835,4835,4820,36308
|
|
20240516,104300,54077043515,4830,4840,4840,4830,25595
|
|
20240516,104200,53953287895,4840,4850,4855,4835,26632
|
|
20240516,104100,53824202080,4855,4840,4855,4835,39205
|
|
20240516,104000,53634174615,4840,4850,4850,4840,24816
|
|
20240516,103900,53514017700,4845,4845,4850,4840,21247
|
|
20240516,103800,53411118365,4845,4845,4850,4840,22153
|
|
20240516,103700,53303757855,4850,4850,4850,4840,22421
|
|
20240516,103600,53195103405,4850,4840,4855,4835,57675
|
|
20240516,103500,52915692285,4845,4840,4845,4840,21220
|
|
20240516,103400,52812956880,4845,4840,4850,4840,34269
|
|
20240516,103300,52646960810,4850,4835,4850,4825,17270
|
|
20240516,103200,52563386570,4830,4860,4860,4820,89951
|
|
20240516,103100,52128178110,4850,4850,4865,4845,27407
|
|
20240516,103000,51995148580,4850,4860,4865,4840,63077
|
|
20240516,102900,51688820920,4860,4830,4865,4815,61196
|
|
20240516,102800,51392572810,4820,4855,4860,4815,81191
|
|
20240516,102700,50999494590,4855,4855,4870,4855,57257
|
|
20240516,102600,50721161835,4860,4890,4900,4850,131663
|
|
20240516,102500,50077858150,4900,4875,4900,4870,206806
|
|
20240516,102400,49067157820,4880,4875,4890,4870,290729
|
|
20240516,102300,47648409330,4875,4825,4880,4825,200114
|
|
20240516,102200,46676481385,4825,4810,4825,4805,88830
|
|
20240516,102100,46248500105,4810,4785,4815,4785,100051
|
|
20240516,102000,45768205975,4780,4775,4785,4775,29626
|
|
20240516,101900,45626638200,4770,4770,4780,4765,11198
|
|
20240516,101800,45573177035,4775,4765,4775,4760,47739
|
|
20240516,101700,45345446300,4765,4745,4780,4740,55822
|
|
20240516,101600,45080048535,4745,4740,4745,4740,24936
|
|
20240516,101500,44961833280,4740,4745,4745,4740,38949
|
|
20240516,101400,44777178235,4740,4760,4765,4740,74966
|
|
20240516,101300,44420950810,4760,4775,4775,4760,38394
|
|
20240516,101200,44237846900,4775,4775,4790,4765,72069
|
|
20240516,101100,43893802305,4775,4760,4775,4750,74045
|
|
20240516,101000,43541287665,4760,4755,4765,4750,58404
|
|
20240516,100900,43263350400,4760,4740,4760,4730,91531
|
|
20240516,100800,42828944975,4735,4730,4745,4720,93552
|
|
20240516,100700,42386145635,4730,4745,4745,4720,134706
|
|
20240516,100600,41748831365,4740,4750,4760,4740,161206
|
|
20240516,100500,40983452135,4750,4760,4765,4750,136126
|
|
20240516,100400,40335987850,4765,4770,4770,4760,85647
|
|
20240516,100300,39927926615,4770,4775,4775,4770,68068
|
|
20240516,100200,39603190215,4775,4775,4780,4770,52517
|
|
20240516,100100,39352414665,4775,4785,4785,4775,44345
|
|
20240516,100000,39140458385,4780,4785,4790,4780,21815
|
|
20240516,095900,39036075980,4790,4795,4795,4785,42477
|
|
20240516,095800,38832697270,4790,4790,4795,4785,29847
|
|
20240516,095700,38689728370,4790,4800,4800,4790,39005
|
|
20240516,095600,38502839990,4795,4795,4800,4790,42645
|
|
20240516,095500,38298345895,4790,4825,4830,4790,123462
|
|
20240516,095400,37704907165,4830,4825,4830,4820,22094
|
|
20240516,095300,37598342545,4820,4820,4825,4815,17848
|
|
20240516,095200,37512285720,4815,4820,4830,4815,27764
|
|
20240516,095100,37378481515,4830,4805,4830,4800,99413
|
|
20240516,095000,36900639965,4805,4805,4810,4800,38177
|
|
20240516,094900,36717217135,4805,4805,4810,4800,34393
|
|
20240516,094800,36551957795,4805,4815,4815,4800,49812
|
|
20240516,094700,36312574650,4815,4830,4835,4810,25370
|
|
20240516,094600,36190258750,4830,4825,4835,4820,33898
|
|
20240516,094500,36026651710,4825,4840,4840,4820,69790
|
|
20240516,094400,35689885480,4840,4840,4850,4835,35795
|
|
20240516,094300,35516578515,4840,4850,4855,4830,98082
|
|
20240516,094200,35041599010,4850,4835,4855,4830,37286
|
|
20240516,094100,34860960165,4835,4825,4835,4820,85787
|
|
20240516,094000,34446695365,4825,4805,4830,4800,59223
|
|
20240516,093900,34161374875,4805,4790,4815,4790,77639
|
|
20240516,093800,33788696635,4790,4790,4795,4785,61209
|
|
20240516,093700,33495570565,4785,4795,4805,4780,106530
|
|
20240516,093600,32985251745,4780,4805,4805,4770,145204
|
|
20240516,093500,32290756285,4805,4780,4810,4780,142817
|
|
20240516,093400,31605799725,4785,4790,4805,4775,125260
|
|
20240516,093300,31006670985,4785,4800,4820,4785,202677
|
|
20240516,093200,30032698300,4800,4840,4840,4800,241048
|
|
20240516,093100,28871567700,4840,4850,4855,4840,92471
|
|
20240516,093000,28423397650,4850,4850,4865,4845,84119
|
|
20240516,092900,28015286680,4845,4860,4860,4840,168232
|
|
20240516,092800,27199731375,4860,4860,4880,4855,100712
|
|
20240516,092700,26709893680,4860,4875,4880,4860,68739
|
|
20240516,092600,26375236450,4875,4880,4885,4870,80549
|
|
20240516,092500,25982766070,4885,4895,4905,4875,107798
|
|
20240516,092400,25455727215,4900,4900,4910,4890,38970
|
|
20240516,092300,25264805160,4905,4885,4905,4880,67811
|
|
20240516,092200,24933281320,4885,4900,4900,4875,94112
|
|
20240516,092100,24473662325,4895,4925,4925,4895,100519
|
|
20240516,092000,23980247905,4920,4925,4925,4915,66675
|
|
20240516,091900,23652243560,4920,4925,4940,4920,106822
|
|
20240516,091800,23125672265,4935,4920,4940,4915,80042
|
|
20240516,091700,22731582105,4915,4910,4920,4905,62531
|
|
20240516,091600,22424360480,4910,4885,4910,4875,136884
|
|
20240516,091500,21755121765,4880,4890,4900,4880,147023
|
|
20240516,091400,21036931740,4900,4930,4930,4880,225201
|
|
20240516,091300,19933262470,4930,4910,4945,4905,166309
|
|
20240516,091200,19113808985,4910,4955,4955,4905,185894
|
|
20240516,091100,18196664220,4950,4955,4970,4945,141892
|
|
20240516,091000,17493727370,4950,4990,4995,4950,204493
|
|
20240516,090900,16476204660,4980,5030,5030,4980,153076
|
|
20240516,090800,15710400685,5020,5040,5040,5020,209335
|
|
20240516,090700,14657063795,5040,5020,5050,5010,232811
|
|
20240516,090600,13485300695,5010,4975,5020,4975,263041
|
|
20240516,090500,12171898085,4980,4995,5000,4975,148190
|
|
20240516,090400,11432889930,5000,5000,5000,4970,278111
|
|
20240516,090300,10045112485,4995,4930,5000,4925,292789
|
|
20240516,090200,8591254090,4930,4940,4975,4920,233317
|
|
20240516,090100,7438601325,4945,5040,5050,4940,450847
|
|
20240516,090000,5183662785,5020,5020,5070,4990,1026911
|