590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184700,88127151095,4385,4385,4385,4385,214767
|
|
20240517,184600,88127151095,4385,4385,4385,4385,0
|
|
20240517,184500,88127151095,4385,4385,4385,4385,0
|
|
20240517,184400,88127151095,4385,4385,4385,4385,0
|
|
20240517,184300,88127151095,4385,4385,4385,4385,0
|
|
20240517,184200,88127151095,4385,4385,4385,4385,0
|
|
20240517,184100,88127151095,4385,4385,4385,4385,0
|
|
20240517,184000,88127151095,4385,4385,4385,4385,0
|
|
20240517,183900,88127151095,4385,4385,4385,4385,0
|
|
20240517,183800,88127151095,4385,4385,4385,4385,0
|
|
20240517,183700,88127151095,4385,4385,4385,4385,0
|
|
20240517,183600,88127151095,4385,4385,4385,4385,0
|
|
20240517,183500,88127151095,4385,4385,4385,4385,0
|
|
20240517,183400,88127151095,4385,4385,4385,4385,0
|
|
20240517,183300,88127151095,4385,4385,4385,4385,0
|
|
20240517,183200,88127151095,4385,4385,4385,4385,0
|
|
20240517,183100,88127151095,4385,4385,4385,4385,0
|
|
20240517,183000,88127151095,4385,4385,4385,4385,0
|
|
20240517,182900,88127151095,4385,4385,4385,4385,0
|
|
20240517,182800,88127151095,4385,4385,4385,4385,0
|
|
20240517,182700,88127151095,4385,4385,4385,4385,0
|
|
20240517,182600,88127151095,4385,4385,4385,4385,0
|
|
20240517,182500,88127151095,4385,4385,4385,4385,0
|
|
20240517,182400,88127151095,4385,4385,4385,4385,0
|
|
20240517,182300,88127151095,4385,4385,4385,4385,0
|
|
20240517,182200,88127151095,4385,4385,4385,4385,0
|
|
20240517,182100,88127151095,4385,4385,4385,4385,0
|
|
20240517,182000,88127151095,4385,4385,4385,4385,0
|
|
20240517,181900,88127151095,4385,4385,4385,4385,0
|
|
20240517,181800,88127151095,4385,4385,4385,4385,0
|
|
20240517,181700,88127151095,4385,4385,4385,4385,214767
|
|
20240517,181600,88127151095,4385,4385,4385,4385,0
|
|
20240517,181500,88127151095,4385,4385,4385,4385,0
|
|
20240517,181400,88127151095,4385,4385,4385,4385,0
|
|
20240517,181300,88127151095,4385,4385,4385,4385,0
|
|
20240517,181200,88127151095,4385,4385,4385,4385,0
|
|
20240517,181100,88127151095,4385,4385,4385,4385,0
|
|
20240517,181000,88127151095,4385,4385,4385,4385,0
|
|
20240517,180900,88127151095,4385,4385,4385,4385,0
|
|
20240517,180800,88127151095,4385,4385,4385,4385,0
|
|
20240517,180700,88127151095,4385,4385,4385,4385,0
|
|
20240517,180600,88127151095,4385,4385,4385,4385,0
|
|
20240517,180500,88127151095,4385,4385,4385,4385,0
|
|
20240517,180400,88127151095,4385,4385,4385,4385,0
|
|
20240517,180300,88127151095,4385,4385,4385,4385,0
|
|
20240517,180200,88127151095,4385,4385,4385,4385,0
|
|
20240517,180100,88127151095,4385,4385,4385,4385,0
|
|
20240517,180000,88127151095,4385,4385,4385,4385,0
|
|
20240517,175900,88127151095,4385,4385,4385,4385,0
|
|
20240517,175800,88127151095,4385,4385,4385,4385,0
|
|
20240517,175700,88127151095,4385,4385,4385,4385,0
|
|
20240517,175600,88127151095,4385,4385,4385,4385,0
|
|
20240517,175500,88127151095,4385,4385,4385,4385,0
|
|
20240517,175400,88127151095,4385,4385,4385,4385,0
|
|
20240517,175300,88127151095,4385,4385,4385,4385,0
|
|
20240517,175200,88127151095,4385,4385,4385,4385,0
|
|
20240517,175100,88127151095,4385,4385,4385,4385,0
|
|
20240517,175000,88127151095,4385,4385,4385,4385,0
|
|
20240517,174900,88127151095,4385,4385,4385,4385,0
|
|
20240517,174800,88127151095,4385,4385,4385,4385,0
|
|
20240517,174700,88127151095,4385,4385,4385,4385,214767
|
|
20240517,174600,88127151095,4385,4385,4385,4385,0
|
|
20240517,174500,88127151095,4385,4385,4385,4385,0
|
|
20240517,174400,88127151095,4385,4385,4385,4385,0
|
|
20240517,174300,88127151095,4385,4385,4385,4385,0
|
|
20240517,174200,88127151095,4385,4385,4385,4385,0
|
|
20240517,174100,88127151095,4385,4385,4385,4385,0
|
|
20240517,174000,88127151095,4385,4385,4385,4385,0
|
|
20240517,173900,88127151095,4385,4385,4385,4385,0
|
|
20240517,173800,88127151095,4385,4385,4385,4385,0
|
|
20240517,173700,88127151095,4385,4385,4385,4385,0
|
|
20240517,173600,88127151095,4385,4385,4385,4385,0
|
|
20240517,173500,88127151095,4385,4385,4385,4385,0
|
|
20240517,173400,88127151095,4385,4385,4385,4385,0
|
|
20240517,173300,88127151095,4385,4385,4385,4385,0
|
|
20240517,173200,88127151095,4385,4385,4385,4385,0
|
|
20240517,173100,88127151095,4385,4385,4385,4385,0
|
|
20240517,173000,88127151095,4385,4385,4385,4385,0
|
|
20240517,172900,88127151095,4385,4385,4385,4385,0
|
|
20240517,172800,88127151095,4385,4385,4385,4385,0
|
|
20240517,172700,88127151095,4385,4385,4385,4385,0
|
|
20240517,172600,88127151095,4385,4385,4385,4385,0
|
|
20240517,172500,88127151095,4385,4385,4385,4385,0
|
|
20240517,172400,88127151095,4385,4385,4385,4385,0
|
|
20240517,172300,88127151095,4385,4385,4385,4385,0
|
|
20240517,172200,88127151095,4385,4385,4385,4385,0
|
|
20240517,172100,88127151095,4385,4385,4385,4385,0
|
|
20240517,172000,88127151095,4385,4385,4385,4385,0
|
|
20240517,171900,88127151095,4385,4385,4385,4385,0
|
|
20240517,171800,88127151095,4385,4385,4385,4385,0
|
|
20240517,171700,88127151095,4385,4385,4385,4385,214767
|
|
20240517,171600,88127151095,4385,4385,4385,4385,0
|
|
20240517,171500,88127151095,4385,4385,4385,4385,0
|
|
20240517,171400,88127151095,4385,4385,4385,4385,0
|
|
20240517,171300,88127151095,4385,4385,4385,4385,0
|
|
20240517,171200,88127151095,4385,4385,4385,4385,0
|
|
20240517,171100,88127151095,4385,4385,4385,4385,0
|
|
20240517,171000,88127151095,4385,4385,4385,4385,0
|
|
20240517,170900,88127151095,4385,4385,4385,4385,0
|
|
20240517,170800,88127151095,4385,4385,4385,4385,0
|
|
20240517,170700,88127151095,4385,4385,4385,4385,0
|
|
20240517,170600,88127151095,4385,4385,4385,4385,0
|
|
20240517,170500,88127151095,4385,4385,4385,4385,0
|
|
20240517,170400,88127151095,4385,4385,4385,4385,0
|
|
20240517,170300,88127151095,4385,4385,4385,4385,0
|
|
20240517,170200,88127151095,4385,4385,4385,4385,0
|
|
20240517,170100,88127151095,4385,4385,4385,4385,0
|
|
20240517,170000,88127151095,4385,4385,4385,4385,0
|
|
20240517,165900,88127151095,4385,4385,4385,4385,0
|
|
20240517,165800,88127151095,4385,4385,4385,4385,0
|
|
20240517,165700,88127151095,4385,4385,4385,4385,0
|
|
20240517,165600,88127151095,4385,4385,4385,4385,0
|
|
20240517,165500,88127151095,4385,4385,4385,4385,0
|
|
20240517,165400,88127151095,4385,4385,4385,4385,0
|
|
20240517,165300,88127151095,4385,4385,4385,4385,0
|
|
20240517,165200,88127151095,4385,4385,4385,4385,0
|
|
20240517,165100,88127151095,4385,4385,4385,4385,0
|
|
20240517,165000,88127151095,4385,4385,4385,4385,0
|
|
20240517,164900,88127151095,4385,4385,4385,4385,0
|
|
20240517,164800,88127151095,4385,4385,4385,4385,0
|
|
20240517,164700,88127151095,4385,4385,4385,4385,214767
|
|
20240517,164600,88127151095,4385,4385,4385,4385,0
|
|
20240517,164500,88127151095,4385,4385,4385,4385,0
|
|
20240517,164400,88127151095,4385,4385,4385,4385,0
|
|
20240517,164300,88127151095,4385,4385,4385,4385,0
|
|
20240517,164200,88127151095,4385,4385,4385,4385,0
|
|
20240517,164100,88127151095,4385,4385,4385,4385,0
|
|
20240517,164000,88127151095,4385,4385,4385,4385,0
|
|
20240517,163900,88127151095,4385,4385,4385,4385,0
|
|
20240517,163800,88127151095,4385,4385,4385,4385,0
|
|
20240517,163700,88127151095,4385,4385,4385,4385,0
|
|
20240517,163600,88127151095,4385,4385,4385,4385,0
|
|
20240517,163500,88127151095,4385,4385,4385,4385,0
|
|
20240517,163400,88127151095,4385,4385,4385,4385,0
|
|
20240517,163300,88127151095,4385,4385,4385,4385,0
|
|
20240517,163200,88127151095,4385,4385,4385,4385,0
|
|
20240517,163100,88127151095,4385,4385,4385,4385,0
|
|
20240517,163000,88127151095,4385,4385,4385,4385,0
|
|
20240517,162900,88127151095,4385,4385,4385,4385,0
|
|
20240517,162800,88127151095,4385,4385,4385,4385,0
|
|
20240517,162700,88127151095,4385,4385,4385,4385,0
|
|
20240517,162600,88127151095,4385,4385,4385,4385,0
|
|
20240517,162500,88127151095,4385,4385,4385,4385,0
|
|
20240517,162400,88127151095,4385,4385,4385,4385,0
|
|
20240517,162300,88127151095,4385,4385,4385,4385,0
|
|
20240517,162200,88127151095,4385,4385,4385,4385,0
|
|
20240517,162100,88127151095,4385,4385,4385,4385,0
|
|
20240517,162000,88127151095,4385,4385,4385,4385,0
|
|
20240517,161900,88127151095,4385,4385,4385,4385,0
|
|
20240517,161800,88127151095,4385,4385,4385,4385,0
|
|
20240517,161700,88127151095,4385,4385,4385,4385,214767
|
|
20240517,161600,88127151095,4385,4385,4385,4385,0
|
|
20240517,161500,88127151095,4385,4385,4385,4385,0
|
|
20240517,161400,88127151095,4385,4385,4385,4385,0
|
|
20240517,161300,88127151095,4385,4385,4385,4385,0
|
|
20240517,161200,88127151095,4385,4385,4385,4385,0
|
|
20240517,161100,88127151095,4385,4385,4385,4385,0
|
|
20240517,161000,88127151095,4385,4385,4385,4385,0
|
|
20240517,160900,88127151095,4385,4385,4385,4385,0
|
|
20240517,160800,88127151095,4385,4385,4385,4385,0
|
|
20240517,160700,88127151095,4385,4385,4385,4385,0
|
|
20240517,160600,88127151095,4385,4385,4385,4385,0
|
|
20240517,160500,88127151095,4385,4385,4385,4385,0
|
|
20240517,160400,88127151095,4385,4385,4385,4385,0
|
|
20240517,160300,88127151095,4385,4385,4385,4385,0
|
|
20240517,160200,88127151095,4385,4385,4385,4385,0
|
|
20240517,160100,88127151095,4385,4385,4385,4385,0
|
|
20240517,160000,88127151095,4385,4385,4385,4385,0
|
|
20240517,155900,88127151095,4385,4385,4385,4385,0
|
|
20240517,155800,88127151095,4385,4385,4385,4385,0
|
|
20240517,155700,88127151095,4385,4385,4385,4385,0
|
|
20240517,155600,88127151095,4385,4385,4385,4385,0
|
|
20240517,155500,88127151095,4385,4385,4385,4385,0
|
|
20240517,155400,88127151095,4385,4385,4385,4385,0
|
|
20240517,155300,88127151095,4385,4385,4385,4385,0
|
|
20240517,155200,88127151095,4385,4385,4385,4385,0
|
|
20240517,155100,88127151095,4385,4385,4385,4385,0
|
|
20240517,155000,88127151095,4385,4385,4385,4385,0
|
|
20240517,154900,88127151095,4385,4385,4385,4385,0
|
|
20240517,154800,88127151095,4385,4385,4385,4385,0
|
|
20240517,154700,88127151095,4385,4385,4385,4385,214767
|
|
20240517,154600,88127151095,4385,4385,4385,4385,0
|
|
20240517,154500,88127151095,4385,4385,4385,4385,0
|
|
20240517,154400,88127151095,4385,4385,4385,4385,0
|
|
20240517,154300,88127151095,4385,4385,4385,4385,0
|
|
20240517,154200,88127151095,4385,4385,4385,4385,0
|
|
20240517,154100,88127151095,4385,4385,4385,4385,0
|
|
20240517,154000,88127151095,4385,4385,4385,4385,0
|
|
20240517,153900,88127151095,4385,4385,4385,4385,0
|
|
20240517,153800,88127151095,4385,4385,4385,4385,0
|
|
20240517,153700,88127151095,4385,4385,4385,4385,0
|
|
20240517,153600,88127151095,4385,4385,4385,4385,0
|
|
20240517,153500,88127151095,4385,4385,4385,4385,0
|
|
20240517,153400,88127151095,4385,4385,4385,4385,0
|
|
20240517,153300,88127151095,4385,4385,4385,4385,0
|
|
20240517,153200,88127151095,4385,4385,4385,4385,0
|
|
20240517,153100,88127151095,4385,4385,4385,4385,0
|
|
20240517,153000,88127151095,4385,4385,4385,4385,214767
|
|
20240517,152900,87185397800,4390,4390,4390,4390,0
|
|
20240517,152800,87185397800,4390,4390,4390,4390,0
|
|
20240517,152700,87185397800,4390,4390,4390,4390,0
|
|
20240517,152600,87185397800,4390,4390,4390,4390,0
|
|
20240517,152500,87185397800,4390,4390,4390,4390,0
|
|
20240517,152400,87185397800,4390,4390,4390,4390,0
|
|
20240517,152300,87185397800,4390,4390,4390,4390,0
|
|
20240517,152200,87185397800,4390,4390,4390,4390,0
|
|
20240517,152100,87185397800,4390,4390,4390,4390,0
|
|
20240517,152000,87185397800,4390,4390,4390,4390,0
|
|
20240517,151900,87185397800,4390,4390,4390,4380,61732
|
|
20240517,151800,86914768075,4390,4390,4395,4380,47600
|
|
20240517,151700,86705855935,4380,4385,4385,4375,110817
|
|
20240517,151600,86220475690,4385,4390,4390,4380,30999
|
|
20240517,151500,86084533500,4385,4385,4390,4380,57621
|
|
20240517,151400,85831949630,4385,4385,4390,4380,50956
|
|
20240517,151300,85608468785,4385,4390,4390,4380,71856
|
|
20240517,151200,85293471595,4390,4390,4395,4385,30984
|
|
20240517,151100,85157442310,4390,4400,4400,4390,39782
|
|
20240517,151000,84982580855,4400,4400,4405,4395,61245
|
|
20240517,150900,84713153210,4400,4405,4405,4400,14912
|
|
20240517,150800,84647482625,4405,4405,4410,4405,49933
|
|
20240517,150700,84427468920,4405,4410,4410,4405,15309
|
|
20240517,150600,84360008690,4410,4410,4410,4405,21307
|
|
20240517,150500,84266060540,4410,4405,4410,4405,12899
|
|
20240517,150400,84209233815,4405,4405,4410,4400,44045
|
|
20240517,150300,84015212190,4405,4405,4410,4400,32330
|
|
20240517,150200,83872807035,4405,4410,4415,4400,32729
|
|
20240517,150100,83728569485,4405,4400,4405,4390,35198
|
|
20240517,150000,83573667385,4395,4390,4410,4385,75519
|
|
20240517,145900,83241622510,4390,4395,4400,4390,22919
|
|
20240517,145800,83140935810,4390,4390,4395,4385,28063
|
|
20240517,145700,83017754030,4385,4390,4390,4385,32175
|
|
20240517,145600,82876630475,4385,4385,4390,4385,15271
|
|
20240517,145500,82809659100,4390,4390,4395,4385,17415
|
|
20240517,145400,82733241225,4395,4390,4395,4385,11474
|
|
20240517,145300,82682882695,4385,4390,4390,4380,31653
|
|
20240517,145200,82544093730,4385,4390,4395,4385,47704
|
|
20240517,145100,82334874030,4390,4390,4395,4385,28796
|
|
20240517,145000,82208526135,4395,4385,4395,4385,18383
|
|
20240517,144900,82127821440,4385,4390,4400,4385,28030
|
|
20240517,144800,82004802825,4385,4390,4395,4385,22817
|
|
20240517,144700,81904684950,4390,4400,4405,4390,35245
|
|
20240517,144600,81749740725,4400,4405,4415,4400,20475
|
|
20240517,144500,81659586300,4405,4405,4420,4400,21540
|
|
20240517,144400,81564621795,4405,4400,4410,4400,22248
|
|
20240517,144300,81466643935,4400,4405,4405,4400,14835
|
|
20240517,144200,81401331875,4405,4405,4415,4405,19057
|
|
20240517,144100,81317369855,4405,4415,4415,4405,20556
|
|
20240517,144000,81226712790,4415,4405,4420,4405,17939
|
|
20240517,143900,81147521885,4405,4405,4415,4400,20043
|
|
20240517,143800,81059185510,4405,4395,4405,4390,14629
|
|
20240517,143700,80994814860,4400,4400,4405,4395,10943
|
|
20240517,143600,80946701265,4405,4385,4405,4385,45848
|
|
20240517,143500,80745172065,4385,4385,4390,4385,5172
|
|
20240517,143400,80722489980,4385,4390,4395,4385,24470
|
|
20240517,143300,80615078270,4395,4390,4395,4390,19518
|
|
20240517,143200,80529360950,4390,4395,4395,4390,6687
|
|
20240517,143100,80499997615,4395,4395,4400,4390,14086
|
|
20240517,143000,80438095625,4400,4395,4400,4395,7236
|
|
20240517,142900,80406281345,4400,4395,4400,4390,8854
|
|
20240517,142800,80367370600,4395,4400,4405,4395,10866
|
|
20240517,142700,80319565335,4400,4390,4400,4390,14786
|
|
20240517,142600,80254574735,4390,4390,4395,4390,10378
|
|
20240517,142500,80208997110,4395,4390,4395,4390,11409
|
|
20240517,142400,80158879470,4395,4390,4400,4390,7423
|
|
20240517,142300,80126276085,4395,4395,4400,4390,12016
|
|
20240517,142200,80073455810,4395,4395,4405,4395,9630
|
|
20240517,142100,80031104500,4395,4410,4415,4395,14457
|
|
20240517,142000,79967438145,4410,4390,4420,4385,53823
|
|
20240517,141900,79730129930,4390,4390,4395,4385,9979
|
|
20240517,141800,79686321565,4395,4390,4395,4385,27132
|
|
20240517,141700,79567277460,4395,4390,4395,4390,7380
|
|
20240517,141600,79534872445,4395,4395,4400,4390,6241
|
|
20240517,141500,79507460850,4390,4390,4395,4385,15675
|
|
20240517,141400,79438628535,4395,4405,4405,4390,27299
|
|
20240517,141300,79318567895,4400,4405,4410,4400,5944
|
|
20240517,141200,79292385445,4405,4410,4415,4405,10965
|
|
20240517,141100,79244031760,4410,4390,4415,4390,30387
|
|
20240517,141000,79110287240,4390,4390,4395,4390,9540
|
|
20240517,140900,79068403065,4395,4390,4395,4390,8337
|
|
20240517,140800,79031786385,4390,4390,4395,4390,8391
|
|
20240517,140700,78994934280,4390,4395,4400,4390,6939
|
|
20240517,140600,78964436355,4395,4400,4405,4390,15050
|
|
20240517,140500,78898210415,4400,4380,4405,4375,22590
|
|
20240517,140400,78798893465,4385,4370,4385,4370,15448
|
|
20240517,140300,78731296930,4375,4375,4380,4370,10918
|
|
20240517,140200,78683556580,4375,4380,4380,4370,22757
|
|
20240517,140100,78584040430,4380,4365,4385,4365,25419
|
|
20240517,140000,78472802330,4370,4365,4370,4365,6097
|
|
20240517,135900,78446179210,4370,4365,4375,4365,17566
|
|
20240517,135800,78369476965,4370,4370,4375,4365,38537
|
|
20240517,135700,78201074400,4370,4385,4390,4370,98311
|
|
20240517,135600,77770538320,4390,4380,4390,4380,20398
|
|
20240517,135500,77681107515,4385,4385,4390,4380,19985
|
|
20240517,135400,77593513285,4390,4380,4390,4380,16757
|
|
20240517,135300,77520049010,4385,4390,4395,4380,66943
|
|
20240517,135200,77226413820,4390,4395,4400,4390,27759
|
|
20240517,135100,77104449225,4400,4395,4405,4395,5298
|
|
20240517,135000,77081140485,4395,4400,4405,4390,20020
|
|
20240517,134900,76993122480,4400,4395,4400,4395,19154
|
|
20240517,134800,76908885395,4400,4410,4420,4395,77555
|
|
20240517,134700,76567583280,4415,4415,4420,4410,8732
|
|
20240517,134600,76529038800,4420,4410,4420,4410,14906
|
|
20240517,134500,76463231130,4410,4420,4420,4410,13619
|
|
20240517,134400,76403146090,4415,4435,4440,4415,53899
|
|
20240517,134300,76164524050,4435,4445,4445,4435,35810
|
|
20240517,134200,76005490640,4445,4435,4445,4435,17906
|
|
20240517,134100,75925933810,4435,4435,4445,4430,27222
|
|
20240517,134000,75805100440,4440,4435,4440,4430,9297
|
|
20240517,133900,75763850215,4430,4435,4440,4430,22786
|
|
20240517,133800,75662769975,4435,4445,4445,4435,54645
|
|
20240517,133700,75420055265,4445,4440,4445,4430,41958
|
|
20240517,133600,75233873415,4435,4430,4440,4420,49825
|
|
20240517,133500,75013087795,4425,4400,4430,4400,41548
|
|
20240517,133400,74829550900,4400,4400,4405,4395,18133
|
|
20240517,133300,74749781570,4400,4400,4400,4390,9860
|
|
20240517,133200,74706436835,4395,4395,4400,4390,8432
|
|
20240517,133100,74669396660,4395,4400,4405,4390,28620
|
|
20240517,133000,74543628965,4400,4395,4405,4395,3969
|
|
20240517,132900,74526168695,4395,4400,4410,4395,19438
|
|
20240517,132800,74440625245,4405,4405,4405,4400,1501
|
|
20240517,132700,74434016405,4400,4400,4405,4400,9212
|
|
20240517,132600,74393460320,4405,4410,4410,4400,14732
|
|
20240517,132500,74328569205,4410,4400,4410,4395,24075
|
|
20240517,132400,74222609240,4400,4390,4400,4390,5476
|
|
20240517,132300,74198545920,4390,4390,4395,4390,5093
|
|
20240517,132200,74176177125,4395,4390,4395,4385,14033
|
|
20240517,132100,74114573380,4385,4385,4390,4385,7877
|
|
20240517,132000,74080020070,4385,4390,4390,4385,3410
|
|
20240517,131900,74065056500,4390,4385,4390,4385,7559
|
|
20240517,131800,74031891010,4390,4390,4390,4385,9016
|
|
20240517,131700,73992342855,4385,4390,4395,4385,5476
|
|
20240517,131600,73968301180,4390,4395,4395,4390,10397
|
|
20240517,131500,73922648375,4395,4400,4400,4390,16293
|
|
20240517,131400,73851052960,4395,4400,4400,4395,7585
|
|
20240517,131300,73817713630,4400,4400,4405,4395,6960
|
|
20240517,131200,73787087370,4400,4390,4405,4390,3825
|
|
20240517,131100,73770271280,4390,4395,4395,4385,37718
|
|
20240517,131000,73604740085,4395,4390,4395,4390,8510
|
|
20240517,130900,73567358960,4390,4400,4405,4390,19941
|
|
20240517,130800,73479653425,4400,4410,4415,4400,12624
|
|
20240517,130700,73424013405,4415,4415,4420,4405,46959
|
|
20240517,130600,73216734160,4420,4425,4425,4415,20677
|
|
20240517,130500,73125384650,4420,4410,4430,4410,28809
|
|
20240517,130400,72998044285,4410,4400,4420,4400,19610
|
|
20240517,130300,72911514025,4400,4400,4410,4395,39928
|
|
20240517,130200,72735920375,4405,4405,4410,4395,14285
|
|
20240517,130100,72673036885,4400,4395,4400,4390,10182
|
|
20240517,130000,72628252290,4390,4390,4395,4385,7982
|
|
20240517,125900,72593222665,4385,4385,4390,4380,22520
|
|
20240517,125800,72494473975,4380,4385,4390,4380,16557
|
|
20240517,125700,72421875350,4385,4390,4395,4380,50056
|
|
20240517,125600,72202350895,4390,4400,4410,4390,19995
|
|
20240517,125500,72114444405,4405,4410,4410,4400,47916
|
|
20240517,125400,71903513390,4410,4410,4410,4405,8053
|
|
20240517,125300,71868038115,4405,4405,4410,4405,3250
|
|
20240517,125200,71853714650,4405,4405,4405,4400,12161
|
|
20240517,125100,71800163290,4400,4400,4405,4400,7473
|
|
20240517,125000,71767261600,4400,4410,4410,4400,41750
|
|
20240517,124900,71583349855,4410,4420,4420,4410,10493
|
|
20240517,124800,71537016380,4420,4415,4420,4415,12892
|
|
20240517,124700,71480092450,4420,4415,4425,4415,11767
|
|
20240517,124600,71428093635,4415,4420,4425,4410,41094
|
|
20240517,124500,71246497935,4425,4425,4430,4420,28570
|
|
20240517,124400,71120028365,4430,4430,4430,4420,23367
|
|
20240517,124300,71016634490,4430,4425,4430,4420,24474
|
|
20240517,124200,70908294355,4420,4405,4425,4405,10260
|
|
20240517,124100,70862998545,4410,4405,4415,4405,4232
|
|
20240517,124000,70844354225,4405,4410,4415,4400,30700
|
|
20240517,123900,70709109760,4405,4415,4415,4405,22476
|
|
20240517,123800,70609954795,4410,4425,4430,4410,25153
|
|
20240517,123700,70498780475,4420,4425,4425,4420,6267
|
|
20240517,123600,70471063460,4420,4425,4425,4415,8009
|
|
20240517,123500,70435663980,4425,4415,4430,4410,16039
|
|
20240517,123400,70364836565,4415,4440,4440,4410,50187
|
|
20240517,123300,70142805135,4440,4430,4440,4430,9100
|
|
20240517,123200,70102447300,4430,4425,4435,4425,25186
|
|
20240517,123100,69990893990,4425,4420,4425,4415,11417
|
|
20240517,123000,69940419365,4415,4420,4425,4415,22301
|
|
20240517,122900,69841856240,4420,4435,4435,4420,20132
|
|
20240517,122800,69752752570,4430,4425,4435,4420,26374
|
|
20240517,122700,69636005230,4430,4420,4435,4420,20859
|
|
20240517,122600,69543627600,4425,4425,4435,4415,13763
|
|
20240517,122500,69482782455,4425,4445,4450,4425,142247
|
|
20240517,122400,68851198585,4435,4410,4450,4410,92261
|
|
20240517,122300,68442474645,4410,4410,4415,4410,43542
|
|
20240517,122200,68250317995,4415,4400,4415,4395,31288
|
|
20240517,122100,68112515480,4400,4385,4400,4385,9846
|
|
20240517,122000,68069232230,4385,4385,4390,4380,4114
|
|
20240517,121900,68051206370,4385,4385,4385,4380,3250
|
|
20240517,121800,68036963090,4380,4370,4385,4370,16959
|
|
20240517,121700,67962681485,4370,4370,4380,4370,3922
|
|
20240517,121600,67945535150,4370,4370,4380,4370,13993
|
|
20240517,121500,67884371260,4370,4380,4380,4370,26256
|
|
20240517,121400,67769550225,4375,4385,4385,4375,6468
|
|
20240517,121300,67741234085,4380,4390,4400,4375,45972
|
|
20240517,121200,67539783675,4395,4390,4405,4390,42640
|
|
20240517,121100,67352273805,4390,4395,4395,4385,17514
|
|
20240517,121000,67275376440,4395,4385,4395,4385,3680
|
|
20240517,120900,67259219575,4385,4385,4390,4380,12162
|
|
20240517,120800,67205898910,4385,4390,4400,4385,35899
|
|
20240517,120700,67048291165,4395,4395,4400,4385,15643
|
|
20240517,120600,66979621305,4395,4400,4415,4390,50806
|
|
20240517,120500,66756007275,4400,4380,4405,4380,70314
|
|
20240517,120400,66447137880,4380,4385,4385,4380,7013
|
|
20240517,120300,66416407915,4385,4390,4390,4380,23755
|
|
20240517,120200,66312178675,4390,4375,4390,4375,8768
|
|
20240517,120100,66273745625,4380,4370,4380,4365,24547
|
|
20240517,120000,66166352240,4370,4365,4375,4360,9527
|
|
20240517,115900,66124734120,4360,4380,4380,4360,20167
|
|
20240517,115800,66036551270,4380,4360,4380,4355,24138
|
|
20240517,115700,65931062080,4355,4360,4365,4350,36946
|
|
20240517,115600,65770067815,4360,4370,4370,4355,17342
|
|
20240517,115500,65694395000,4370,4365,4370,4365,9128
|
|
20240517,115400,65654541730,4365,4360,4375,4355,7726
|
|
20240517,115300,65620809620,4360,4355,4360,4350,6420
|
|
20240517,115200,65592851575,4355,4375,4380,4350,71601
|
|
20240517,115100,65280439995,4375,4375,4385,4370,16683
|
|
20240517,115000,65207432050,4375,4395,4395,4365,59656
|
|
20240517,114900,64945908290,4390,4380,4395,4380,26491
|
|
20240517,114800,64829626740,4380,4370,4380,4370,15656
|
|
20240517,114700,64761149320,4375,4375,4380,4370,11380
|
|
20240517,114600,64711370400,4375,4365,4380,4360,14690
|
|
20240517,114500,64647124705,4360,4370,4375,4360,23415
|
|
20240517,114400,64544895575,4365,4365,4375,4365,11584
|
|
20240517,114300,64494273335,4365,4380,4380,4360,42570
|
|
20240517,114200,64308260195,4380,4385,4390,4370,40843
|
|
20240517,114100,64129344330,4385,4355,4390,4355,41503
|
|
20240517,114000,63947942045,4355,4350,4360,4350,22496
|
|
20240517,113900,63849951170,4355,4350,4355,4345,27412
|
|
20240517,113800,63730717125,4345,4345,4350,4340,9809
|
|
20240517,113700,63688083000,4340,4335,4360,4335,71050
|
|
20240517,113600,63379231130,4335,4330,4340,4325,44648
|
|
20240517,113500,63185777980,4335,4325,4345,4325,52439
|
|
20240517,113400,62958530510,4325,4335,4345,4325,79333
|
|
20240517,113300,62614967425,4335,4330,4350,4330,82547
|
|
20240517,113200,62256876585,4330,4345,4345,4330,102419
|
|
20240517,113100,61813040625,4340,4335,4355,4330,65261
|
|
20240517,113000,61529850630,4335,4350,4355,4335,84343
|
|
20240517,112900,61163298125,4350,4360,4365,4340,61716
|
|
20240517,112800,60894521325,4360,4360,4365,4340,203350
|
|
20240517,112700,60009762315,4360,4380,4380,4360,110302
|
|
20240517,112600,59528245860,4380,4375,4385,4370,99611
|
|
20240517,112500,59092639050,4380,4380,4385,4375,39318
|
|
20240517,112400,58920524900,4380,4380,4395,4375,21765
|
|
20240517,112300,58825118165,4395,4390,4395,4375,108509
|
|
20240517,112200,58349280160,4395,4405,4405,4395,28796
|
|
20240517,112100,58222639970,4405,4405,4410,4400,12829
|
|
20240517,112000,58166168035,4405,4405,4410,4400,15574
|
|
20240517,111900,58097592925,4410,4415,4415,4405,11268
|
|
20240517,111800,58047882685,4415,4400,4415,4400,21934
|
|
20240517,111700,57951243160,4405,4405,4410,4395,16965
|
|
20240517,111600,57876564700,4400,4380,4415,4375,116014
|
|
20240517,111500,57366349000,4380,4395,4400,4380,86442
|
|
20240517,111400,56987170550,4395,4400,4405,4395,146328
|
|
20240517,111300,56343346905,4400,4405,4405,4400,50007
|
|
20240517,111200,56123294965,4405,4410,4410,4400,22473
|
|
20240517,111100,56024305280,4410,4410,4410,4400,56906
|
|
20240517,111000,55773620760,4410,4415,4415,4405,21613
|
|
20240517,110900,55678309815,4410,4420,4425,4410,45355
|
|
20240517,110800,55478179585,4420,4420,4425,4420,20646
|
|
20240517,110700,55386912680,4420,4410,4425,4410,35038
|
|
20240517,110600,55232228205,4410,4410,4415,4405,43000
|
|
20240517,110500,55042614070,4405,4410,4410,4400,115884
|
|
20240517,110400,54532195820,4405,4410,4415,4405,90866
|
|
20240517,110300,54131522900,4415,4425,4425,4410,74955
|
|
20240517,110200,53800606725,4425,4430,4430,4420,44878
|
|
20240517,110100,53602086210,4430,4430,4430,4425,10789
|
|
20240517,110000,53554320925,4430,4435,4435,4425,23427
|
|
20240517,105900,53450603010,4430,4435,4435,4425,30389
|
|
20240517,105800,53315994090,4435,4435,4435,4430,20092
|
|
20240517,105700,53226970680,4430,4430,4435,4425,11130
|
|
20240517,105600,53177655315,4435,4430,4435,4430,15492
|
|
20240517,105500,53109001785,4435,4430,4435,4430,16882
|
|
20240517,105400,53034208875,4430,4435,4440,4430,20332
|
|
20240517,105300,52944088395,4440,4425,4440,4420,67460
|
|
20240517,105200,52645693245,4425,4435,4440,4425,41992
|
|
20240517,105100,52459701905,4435,4445,4445,4435,21531
|
|
20240517,105000,52364092455,4445,4445,4450,4440,19379
|
|
20240517,104900,52277929115,4450,4455,4455,4445,11101
|
|
20240517,104800,52228554490,4455,4455,4460,4445,12777
|
|
20240517,104700,52171682765,4455,4440,4465,4430,41577
|
|
20240517,104600,51986983580,4440,4450,4455,4435,35910
|
|
20240517,104500,51827334345,4455,4455,4455,4450,19574
|
|
20240517,104400,51740165175,4455,4455,4460,4450,29721
|
|
20240517,104300,51607706540,4455,4455,4460,4450,23423
|
|
20240517,104200,51503347870,4450,4445,4455,4445,24658
|
|
20240517,104100,51393634495,4445,4425,4455,4420,84269
|
|
20240517,104000,51019595660,4420,4430,4430,4420,34507
|
|
20240517,103900,50867002410,4425,4430,4430,4425,28524
|
|
20240517,103800,50740763875,4430,4430,4430,4420,38390
|
|
20240517,103700,50570865555,4430,4425,4435,4420,123535
|
|
20240517,103600,50024313995,4430,4440,4440,4425,155261
|
|
20240517,103500,49336480500,4440,4450,4455,4440,208970
|
|
20240517,103400,48406890940,4450,4455,4460,4450,82712
|
|
20240517,103300,48038466390,4460,4460,4465,4455,93163
|
|
20240517,103200,47623183285,4465,4480,4480,4460,98455
|
|
20240517,103100,47183502225,4480,4475,4480,4470,18880
|
|
20240517,103000,47099043380,4470,4480,4485,4470,65661
|
|
20240517,102900,46805320265,4480,4480,4485,4475,26981
|
|
20240517,102800,46684514595,4475,4480,4485,4475,50275
|
|
20240517,102700,46459281635,4485,4490,4490,4480,19951
|
|
20240517,102600,46369792320,4490,4495,4495,4485,21035
|
|
20240517,102500,46275370500,4495,4485,4500,4485,18445
|
|
20240517,102400,46192525655,4490,4480,4495,4480,17487
|
|
20240517,102300,46114086435,4480,4480,4485,4475,25567
|
|
20240517,102200,45999524600,4480,4490,4495,4480,23135
|
|
20240517,102100,45895778485,4490,4485,4500,4485,12888
|
|
20240517,102000,45837857180,4485,4475,4490,4475,64129
|
|
20240517,101900,45550536135,4475,4480,4485,4475,35663
|
|
20240517,101800,45390772505,4480,4485,4490,4480,41415
|
|
20240517,101700,45205177630,4490,4490,4490,4480,48845
|
|
20240517,101600,44986105505,4490,4495,4495,4485,31539
|
|
20240517,101500,44844486715,4490,4495,4500,4490,21105
|
|
20240517,101400,44749659095,4500,4510,4510,4495,51891
|
|
20240517,101300,44516060560,4510,4515,4520,4505,15291
|
|
20240517,101200,44447087520,4510,4515,4515,4505,31745
|
|
20240517,101100,44303877480,4510,4515,4515,4505,22664
|
|
20240517,101000,44201625595,4515,4505,4515,4500,22164
|
|
20240517,100900,44101775275,4505,4510,4510,4500,26794
|
|
20240517,100800,43981081105,4510,4510,4515,4505,31216
|
|
20240517,100700,43840286850,4515,4515,4520,4505,16373
|
|
20240517,100600,43766393750,4505,4500,4515,4490,57529
|
|
20240517,100500,43507370605,4500,4490,4510,4485,38694
|
|
20240517,100400,43333402545,4485,4485,4495,4480,35572
|
|
20240517,100300,43173802190,4490,4485,4490,4480,45732
|
|
20240517,100200,42968610820,4485,4510,4515,4480,98163
|
|
20240517,100100,42527147455,4510,4515,4520,4505,29032
|
|
20240517,100000,42396216270,4515,4515,4520,4510,44345
|
|
20240517,095900,42196133445,4515,4500,4520,4490,48951
|
|
20240517,095800,41975540160,4500,4485,4500,4480,45130
|
|
20240517,095700,41773030045,4480,4510,4510,4480,173078
|
|
20240517,095600,40995000790,4510,4510,4510,4505,55112
|
|
20240517,095500,40746644890,4510,4505,4510,4500,61691
|
|
20240517,095400,40468854620,4505,4510,4515,4500,120826
|
|
20240517,095300,39924776550,4510,4520,4520,4505,113168
|
|
20240517,095200,39414290040,4520,4515,4525,4510,28385
|
|
20240517,095100,39286056860,4515,4545,4545,4510,115406
|
|
20240517,095000,38763745905,4540,4530,4545,4530,57353
|
|
20240517,094900,38503643520,4530,4525,4530,4525,36426
|
|
20240517,094800,38338700710,4530,4525,4530,4520,55425
|
|
20240517,094700,38087868705,4530,4520,4535,4520,25890
|
|
20240517,094600,37970666770,4520,4520,4525,4510,26753
|
|
20240517,094500,37849734760,4510,4510,4555,4510,150711
|
|
20240517,094400,37167676925,4510,4520,4520,4510,70070
|
|
20240517,094300,36851427325,4520,4540,4545,4515,116764
|
|
20240517,094200,36322698365,4545,4550,4550,4540,39429
|
|
20240517,094100,36143578065,4545,4555,4560,4545,95175
|
|
20240517,094000,35710593495,4550,4580,4580,4550,116338
|
|
20240517,093900,35179575610,4580,4575,4590,4570,66411
|
|
20240517,093800,34875442705,4575,4615,4615,4570,106873
|
|
20240517,093700,34384950400,4615,4615,4620,4595,104981
|
|
20240517,093600,33901480995,4615,4640,4645,4615,73565
|
|
20240517,093500,33561299080,4640,4645,4655,4635,113814
|
|
20240517,093400,33032430175,4645,4630,4645,4620,112305
|
|
20240517,093300,32512403935,4630,4655,4665,4630,247354
|
|
20240517,093200,31362088625,4650,4625,4655,4610,172551
|
|
20240517,093100,30562296065,4620,4585,4620,4580,96123
|
|
20240517,093000,30119593970,4585,4600,4600,4565,86722
|
|
20240517,092900,29722406975,4600,4585,4600,4580,75759
|
|
20240517,092800,29374446195,4585,4565,4590,4560,63360
|
|
20240517,092700,29084506280,4560,4570,4575,4555,96629
|
|
20240517,092600,28643355135,4565,4550,4585,4540,45722
|
|
20240517,092500,28434910660,4545,4585,4595,4545,189137
|
|
20240517,092400,27570256500,4590,4615,4615,4565,245694
|
|
20240517,092300,26441710950,4615,4590,4615,4585,116413
|
|
20240517,092200,25906145490,4590,4570,4590,4565,132078
|
|
20240517,092100,25301524295,4570,4560,4570,4555,128398
|
|
20240517,092000,24715801870,4560,4535,4560,4530,117822
|
|
20240517,091900,24180476570,4535,4540,4540,4525,61558
|
|
20240517,091800,23901446480,4545,4535,4550,4525,153248
|
|
20240517,091700,23206103815,4535,4540,4550,4520,185154
|
|
20240517,091600,22366276895,4540,4510,4540,4505,165243
|
|
20240517,091500,21619348640,4505,4490,4515,4485,99591
|
|
20240517,091400,21171140610,4485,4515,4515,4460,239717
|
|
20240517,091300,20096478725,4510,4470,4520,4465,277360
|
|
20240517,091200,18850662910,4470,4475,4485,4450,290956
|
|
20240517,091100,17552484345,4475,4500,4505,4455,480876
|
|
20240517,091000,15398338930,4505,4525,4535,4500,307390
|
|
20240517,090900,14011844175,4525,4570,4570,4525,223338
|
|
20240517,090800,12996991320,4555,4555,4570,4540,146962
|
|
20240517,090700,12328609300,4555,4550,4580,4540,290888
|
|
20240517,090600,11002596815,4545,4555,4565,4545,203975
|
|
20240517,090500,10073523590,4555,4590,4595,4550,433130
|
|
20240517,090400,8093523410,4595,4600,4615,4590,232583
|
|
20240517,090300,7022913410,4600,4630,4640,4600,203385
|
|
20240517,090200,6082674375,4625,4600,4640,4600,234934
|
|
20240517,090100,4997093350,4600,4680,4695,4585,450092
|
|
20240517,090000,2914668385,4675,4710,4720,4630,617701
|