590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184700,67907914375,3995,3995,3995,3995,136326
|
|
20240523,184600,67907914375,3995,3995,3995,3995,0
|
|
20240523,184500,67907914375,3995,3995,3995,3995,0
|
|
20240523,184400,67907914375,3995,3995,3995,3995,0
|
|
20240523,184300,67907914375,3995,3995,3995,3995,0
|
|
20240523,184200,67907914375,3995,3995,3995,3995,0
|
|
20240523,184100,67907914375,3995,3995,3995,3995,0
|
|
20240523,184000,67907914375,3995,3995,3995,3995,0
|
|
20240523,183900,67907914375,3995,3995,3995,3995,0
|
|
20240523,183800,67907914375,3995,3995,3995,3995,0
|
|
20240523,183700,67907914375,3995,3995,3995,3995,0
|
|
20240523,183600,67907914375,3995,3995,3995,3995,0
|
|
20240523,183500,67907914375,3995,3995,3995,3995,0
|
|
20240523,183400,67907914375,3995,3995,3995,3995,0
|
|
20240523,183300,67907914375,3995,3995,3995,3995,0
|
|
20240523,183200,67907914375,3995,3995,3995,3995,0
|
|
20240523,183100,67907914375,3995,3995,3995,3995,0
|
|
20240523,183000,67907914375,3995,3995,3995,3995,0
|
|
20240523,182900,67907914375,3995,3995,3995,3995,0
|
|
20240523,182800,67907914375,3995,3995,3995,3995,0
|
|
20240523,182700,67907914375,3995,3995,3995,3995,0
|
|
20240523,182600,67907914375,3995,3995,3995,3995,0
|
|
20240523,182500,67907914375,3995,3995,3995,3995,0
|
|
20240523,182400,67907914375,3995,3995,3995,3995,0
|
|
20240523,182300,67907914375,3995,3995,3995,3995,0
|
|
20240523,182200,67907914375,3995,3995,3995,3995,0
|
|
20240523,182100,67907914375,3995,3995,3995,3995,0
|
|
20240523,182000,67907914375,3995,3995,3995,3995,0
|
|
20240523,181900,67907914375,3995,3995,3995,3995,0
|
|
20240523,181800,67907914375,3995,3995,3995,3995,0
|
|
20240523,181700,67907914375,3995,3995,3995,3995,136326
|
|
20240523,181600,67907914375,3995,3995,3995,3995,0
|
|
20240523,181500,67907914375,3995,3995,3995,3995,0
|
|
20240523,181400,67907914375,3995,3995,3995,3995,0
|
|
20240523,181300,67907914375,3995,3995,3995,3995,0
|
|
20240523,181200,67907914375,3995,3995,3995,3995,0
|
|
20240523,181100,67907914375,3995,3995,3995,3995,0
|
|
20240523,181000,67907914375,3995,3995,3995,3995,0
|
|
20240523,180900,67907914375,3995,3995,3995,3995,0
|
|
20240523,180800,67907914375,3995,3995,3995,3995,0
|
|
20240523,180700,67907914375,3995,3995,3995,3995,0
|
|
20240523,180600,67907914375,3995,3995,3995,3995,0
|
|
20240523,180500,67907914375,3995,3995,3995,3995,0
|
|
20240523,180400,67907914375,3995,3995,3995,3995,0
|
|
20240523,180300,67907914375,3995,3995,3995,3995,0
|
|
20240523,180200,67907914375,3995,3995,3995,3995,0
|
|
20240523,180100,67907914375,3995,3995,3995,3995,0
|
|
20240523,180000,67907914375,3995,3995,3995,3995,0
|
|
20240523,175900,67907914375,3995,3995,3995,3995,0
|
|
20240523,175800,67907914375,3995,3995,3995,3995,0
|
|
20240523,175700,67907914375,3995,3995,3995,3995,0
|
|
20240523,175600,67907914375,3995,3995,3995,3995,0
|
|
20240523,175500,67907914375,3995,3995,3995,3995,0
|
|
20240523,175400,67907914375,3995,3995,3995,3995,0
|
|
20240523,175300,67907914375,3995,3995,3995,3995,0
|
|
20240523,175200,67907914375,3995,3995,3995,3995,0
|
|
20240523,175100,67907914375,3995,3995,3995,3995,0
|
|
20240523,175000,67907914375,3995,3995,3995,3995,0
|
|
20240523,174900,67907914375,3995,3995,3995,3995,0
|
|
20240523,174800,67907914375,3995,3995,3995,3995,0
|
|
20240523,174700,67907914375,3995,3995,3995,3995,136326
|
|
20240523,174600,67907914375,3995,3995,3995,3995,0
|
|
20240523,174500,67907914375,3995,3995,3995,3995,0
|
|
20240523,174400,67907914375,3995,3995,3995,3995,0
|
|
20240523,174300,67907914375,3995,3995,3995,3995,0
|
|
20240523,174200,67907914375,3995,3995,3995,3995,0
|
|
20240523,174100,67907914375,3995,3995,3995,3995,0
|
|
20240523,174000,67907914375,3995,3995,3995,3995,0
|
|
20240523,173900,67907914375,3995,3995,3995,3995,0
|
|
20240523,173800,67907914375,3995,3995,3995,3995,0
|
|
20240523,173700,67907914375,3995,3995,3995,3995,0
|
|
20240523,173600,67907914375,3995,3995,3995,3995,0
|
|
20240523,173500,67907914375,3995,3995,3995,3995,0
|
|
20240523,173400,67907914375,3995,3995,3995,3995,0
|
|
20240523,173300,67907914375,3995,3995,3995,3995,0
|
|
20240523,173200,67907914375,3995,3995,3995,3995,0
|
|
20240523,173100,67907914375,3995,3995,3995,3995,0
|
|
20240523,173000,67907914375,3995,3995,3995,3995,0
|
|
20240523,172900,67907914375,3995,3995,3995,3995,0
|
|
20240523,172800,67907914375,3995,3995,3995,3995,0
|
|
20240523,172700,67907914375,3995,3995,3995,3995,0
|
|
20240523,172600,67907914375,3995,3995,3995,3995,0
|
|
20240523,172500,67907914375,3995,3995,3995,3995,0
|
|
20240523,172400,67907914375,3995,3995,3995,3995,0
|
|
20240523,172300,67907914375,3995,3995,3995,3995,0
|
|
20240523,172200,67907914375,3995,3995,3995,3995,0
|
|
20240523,172100,67907914375,3995,3995,3995,3995,0
|
|
20240523,172000,67907914375,3995,3995,3995,3995,0
|
|
20240523,171900,67907914375,3995,3995,3995,3995,0
|
|
20240523,171800,67907914375,3995,3995,3995,3995,0
|
|
20240523,171700,67907914375,3995,3995,3995,3995,136326
|
|
20240523,171600,67907914375,3995,3995,3995,3995,0
|
|
20240523,171500,67907914375,3995,3995,3995,3995,0
|
|
20240523,171400,67907914375,3995,3995,3995,3995,0
|
|
20240523,171300,67907914375,3995,3995,3995,3995,0
|
|
20240523,171200,67907914375,3995,3995,3995,3995,0
|
|
20240523,171100,67907914375,3995,3995,3995,3995,0
|
|
20240523,171000,67907914375,3995,3995,3995,3995,0
|
|
20240523,170900,67907914375,3995,3995,3995,3995,0
|
|
20240523,170800,67907914375,3995,3995,3995,3995,0
|
|
20240523,170700,67907914375,3995,3995,3995,3995,0
|
|
20240523,170600,67907914375,3995,3995,3995,3995,0
|
|
20240523,170500,67907914375,3995,3995,3995,3995,0
|
|
20240523,170400,67907914375,3995,3995,3995,3995,0
|
|
20240523,170300,67907914375,3995,3995,3995,3995,0
|
|
20240523,170200,67907914375,3995,3995,3995,3995,0
|
|
20240523,170100,67907914375,3995,3995,3995,3995,0
|
|
20240523,170000,67907914375,3995,3995,3995,3995,0
|
|
20240523,165900,67907914375,3995,3995,3995,3995,0
|
|
20240523,165800,67907914375,3995,3995,3995,3995,0
|
|
20240523,165700,67907914375,3995,3995,3995,3995,0
|
|
20240523,165600,67907914375,3995,3995,3995,3995,0
|
|
20240523,165500,67907914375,3995,3995,3995,3995,0
|
|
20240523,165400,67907914375,3995,3995,3995,3995,0
|
|
20240523,165300,67907914375,3995,3995,3995,3995,0
|
|
20240523,165200,67907914375,3995,3995,3995,3995,0
|
|
20240523,165100,67907914375,3995,3995,3995,3995,0
|
|
20240523,165000,67907914375,3995,3995,3995,3995,0
|
|
20240523,164900,67907914375,3995,3995,3995,3995,0
|
|
20240523,164800,67907914375,3995,3995,3995,3995,0
|
|
20240523,164700,67907914375,3995,3995,3995,3995,136326
|
|
20240523,164600,67907914375,3995,3995,3995,3995,0
|
|
20240523,164500,67907914375,3995,3995,3995,3995,0
|
|
20240523,164400,67907914375,3995,3995,3995,3995,0
|
|
20240523,164300,67907914375,3995,3995,3995,3995,0
|
|
20240523,164200,67907914375,3995,3995,3995,3995,0
|
|
20240523,164100,67907914375,3995,3995,3995,3995,0
|
|
20240523,164000,67907914375,3995,3995,3995,3995,0
|
|
20240523,163900,67907914375,3995,3995,3995,3995,0
|
|
20240523,163800,67907914375,3995,3995,3995,3995,0
|
|
20240523,163700,67907914375,3995,3995,3995,3995,0
|
|
20240523,163600,67907914375,3995,3995,3995,3995,0
|
|
20240523,163500,67907914375,3995,3995,3995,3995,0
|
|
20240523,163400,67907914375,3995,3995,3995,3995,0
|
|
20240523,163300,67907914375,3995,3995,3995,3995,0
|
|
20240523,163200,67907914375,3995,3995,3995,3995,0
|
|
20240523,163100,67907914375,3995,3995,3995,3995,0
|
|
20240523,163000,67907914375,3995,3995,3995,3995,0
|
|
20240523,162900,67907914375,3995,3995,3995,3995,0
|
|
20240523,162800,67907914375,3995,3995,3995,3995,0
|
|
20240523,162700,67907914375,3995,3995,3995,3995,0
|
|
20240523,162600,67907914375,3995,3995,3995,3995,0
|
|
20240523,162500,67907914375,3995,3995,3995,3995,0
|
|
20240523,162400,67907914375,3995,3995,3995,3995,0
|
|
20240523,162300,67907914375,3995,3995,3995,3995,0
|
|
20240523,162200,67907914375,3995,3995,3995,3995,0
|
|
20240523,162100,67907914375,3995,3995,3995,3995,0
|
|
20240523,162000,67907914375,3995,3995,3995,3995,0
|
|
20240523,161900,67907914375,3995,3995,3995,3995,0
|
|
20240523,161800,67907914375,3995,3995,3995,3995,0
|
|
20240523,161700,67907914375,3995,3995,3995,3995,136326
|
|
20240523,161600,67907914375,3995,3995,3995,3995,0
|
|
20240523,161500,67907914375,3995,3995,3995,3995,0
|
|
20240523,161400,67907914375,3995,3995,3995,3995,0
|
|
20240523,161300,67907914375,3995,3995,3995,3995,0
|
|
20240523,161200,67907914375,3995,3995,3995,3995,0
|
|
20240523,161100,67907914375,3995,3995,3995,3995,0
|
|
20240523,161000,67907914375,3995,3995,3995,3995,0
|
|
20240523,160900,67907914375,3995,3995,3995,3995,0
|
|
20240523,160800,67907914375,3995,3995,3995,3995,0
|
|
20240523,160700,67907914375,3995,3995,3995,3995,0
|
|
20240523,160600,67907914375,3995,3995,3995,3995,0
|
|
20240523,160500,67907914375,3995,3995,3995,3995,0
|
|
20240523,160400,67907914375,3995,3995,3995,3995,0
|
|
20240523,160300,67907914375,3995,3995,3995,3995,0
|
|
20240523,160200,67907914375,3995,3995,3995,3995,0
|
|
20240523,160100,67907914375,3995,3995,3995,3995,0
|
|
20240523,160000,67907914375,3995,3995,3995,3995,0
|
|
20240523,155900,67907914375,3995,3995,3995,3995,0
|
|
20240523,155800,67907914375,3995,3995,3995,3995,0
|
|
20240523,155700,67907914375,3995,3995,3995,3995,0
|
|
20240523,155600,67907914375,3995,3995,3995,3995,0
|
|
20240523,155500,67907914375,3995,3995,3995,3995,0
|
|
20240523,155400,67907914375,3995,3995,3995,3995,0
|
|
20240523,155300,67907914375,3995,3995,3995,3995,0
|
|
20240523,155200,67907914375,3995,3995,3995,3995,0
|
|
20240523,155100,67907914375,3995,3995,3995,3995,0
|
|
20240523,155000,67907914375,3995,3995,3995,3995,0
|
|
20240523,154900,67907914375,3995,3995,3995,3995,0
|
|
20240523,154800,67907914375,3995,3995,3995,3995,0
|
|
20240523,154700,67907914375,3995,3995,3995,3995,136326
|
|
20240523,154600,67907914375,3995,3995,3995,3995,0
|
|
20240523,154500,67907914375,3995,3995,3995,3995,0
|
|
20240523,154400,67907914375,3995,3995,3995,3995,0
|
|
20240523,154300,67907914375,3995,3995,3995,3995,0
|
|
20240523,154200,67907914375,3995,3995,3995,3995,0
|
|
20240523,154100,67907914375,3995,3995,3995,3995,0
|
|
20240523,154000,67907914375,3995,3995,3995,3995,0
|
|
20240523,153900,67907914375,3995,3995,3995,3995,0
|
|
20240523,153800,67907914375,3995,3995,3995,3995,0
|
|
20240523,153700,67907914375,3995,3995,3995,3995,0
|
|
20240523,153600,67907914375,3995,3995,3995,3995,0
|
|
20240523,153500,67907914375,3995,3995,3995,3995,0
|
|
20240523,153400,67907914375,3995,3995,3995,3995,0
|
|
20240523,153300,67907914375,3995,3995,3995,3995,0
|
|
20240523,153200,67907914375,3995,3995,3995,3995,0
|
|
20240523,153100,67907914375,3995,3995,3995,3995,0
|
|
20240523,153000,67907914375,3995,3995,3995,3995,136326
|
|
20240523,152900,67363292005,4000,4000,4000,4000,0
|
|
20240523,152800,67363292005,4000,4000,4000,4000,0
|
|
20240523,152700,67363292005,4000,4000,4000,4000,0
|
|
20240523,152600,67363292005,4000,4000,4000,4000,0
|
|
20240523,152500,67363292005,4000,4000,4000,4000,0
|
|
20240523,152400,67363292005,4000,4000,4000,4000,0
|
|
20240523,152300,67363292005,4000,4000,4000,4000,0
|
|
20240523,152200,67363292005,4000,4000,4000,4000,0
|
|
20240523,152100,67363292005,4000,4000,4000,4000,0
|
|
20240523,152000,67363292005,4000,4000,4000,4000,0
|
|
20240523,151900,67363292005,4000,3995,4000,3990,41173
|
|
20240523,151800,67198923345,3995,3990,4005,3990,60491
|
|
20240523,151700,66957277855,3990,3995,3995,3990,16194
|
|
20240523,151600,66892621940,3995,3990,3995,3980,45776
|
|
20240523,151500,66710139055,3990,3995,4000,3985,50349
|
|
20240523,151400,66508920225,3995,3995,4000,3990,52698
|
|
20240523,151300,66298390325,3995,3990,3995,3990,15655
|
|
20240523,151200,66235860360,3990,3995,3995,3990,15725
|
|
20240523,151100,66173086555,3995,4000,4000,3990,36418
|
|
20240523,151000,66027633055,4000,4005,4010,3995,129269
|
|
20240523,150900,65510252595,4010,4010,4010,4005,6095
|
|
20240523,150800,65485817305,4005,4010,4015,4005,14677
|
|
20240523,150700,65426989110,4010,4010,4015,4010,29360
|
|
20240523,150600,65309230150,4010,4010,4015,4005,24928
|
|
20240523,150500,65209279785,4010,4005,4010,4005,5778
|
|
20240523,150400,65186134795,4005,4010,4010,4000,20704
|
|
20240523,150300,65103188720,4010,4015,4020,4010,14522
|
|
20240523,150200,65044919730,4015,4025,4025,4010,23921
|
|
20240523,150100,64948810575,4025,4020,4025,4020,19526
|
|
20240523,150000,64870257740,4020,4020,4025,4015,20492
|
|
20240523,145900,64787861035,4020,4005,4030,4000,92824
|
|
20240523,145800,64414869365,4005,4005,4010,4000,8815
|
|
20240523,145700,64379555905,4010,4000,4010,3995,16441
|
|
20240523,145600,64313759625,4000,4000,4000,3995,7917
|
|
20240523,145500,64282119970,4000,4000,4005,3995,10716
|
|
20240523,145400,64239266185,4000,4005,4005,4000,9199
|
|
20240523,145300,64202439135,4000,4000,4005,3995,20940
|
|
20240523,145200,64118650795,4000,4000,4000,3990,11096
|
|
20240523,145100,64074331470,3995,3990,4000,3990,13540
|
|
20240523,145000,64020264080,3990,3990,3990,3985,4967
|
|
20240523,144900,64000456580,3985,3990,3990,3985,10641
|
|
20240523,144800,63958022075,3990,3995,3995,3985,17256
|
|
20240523,144700,63889189860,3995,3995,3995,3990,4005
|
|
20240523,144600,63873205885,3990,3990,3995,3985,4852
|
|
20240523,144500,63853848040,3985,4000,4000,3985,12045
|
|
20240523,144400,63805749580,4000,3990,4000,3990,4016
|
|
20240523,144300,63789707270,3995,3985,3995,3985,19900
|
|
20240523,144200,63710351125,3985,3985,3990,3985,11139
|
|
20240523,144100,63665956870,3990,3990,3990,3985,10185
|
|
20240523,144000,63625363835,3985,3995,3995,3985,18976
|
|
20240523,143900,63549663410,3995,3995,3995,3990,10548
|
|
20240523,143800,63507547855,3995,4010,4010,3995,102921
|
|
20240523,143700,63095874600,4005,4005,4010,4005,4785
|
|
20240523,143600,63076691250,4005,4010,4015,4005,10244
|
|
20240523,143500,63035600365,4015,4010,4015,4005,9922
|
|
20240523,143400,62995828715,4005,4005,4010,4005,8048
|
|
20240523,143300,62963593905,4005,4005,4010,4005,2827
|
|
20240523,143200,62952264660,4010,4025,4025,4010,19886
|
|
20240523,143100,62872362385,4025,4025,4025,4020,10301
|
|
20240523,143000,62830909405,4025,4020,4025,4015,23018
|
|
20240523,142900,62738343765,4020,4010,4020,4010,10467
|
|
20240523,142800,62696320440,4010,4005,4015,4000,24386
|
|
20240523,142700,62598613460,4005,4010,4010,4000,25302
|
|
20240523,142600,62497281400,4010,4010,4010,4005,7115
|
|
20240523,142500,62468751805,4010,4010,4015,4005,8043
|
|
20240523,142400,62436482765,4005,4010,4015,4005,13469
|
|
20240523,142300,62382456535,4010,4005,4010,4005,19328
|
|
20240523,142200,62304968420,4005,4015,4015,4000,30666
|
|
20240523,142100,62182130200,4015,4020,4025,4005,56381
|
|
20240523,142000,61955634725,4015,4030,4035,4015,74252
|
|
20240523,141900,61656931870,4025,4030,4030,4025,32613
|
|
20240523,141800,61525574390,4030,4020,4030,4020,24822
|
|
20240523,141700,61425648645,4020,4015,4025,4010,14744
|
|
20240523,141600,61366384610,4015,4000,4025,4000,54475
|
|
20240523,141500,61147686875,4005,4010,4015,4000,17479
|
|
20240523,141400,61077640110,4010,4020,4030,4010,21448
|
|
20240523,141300,60991393805,4030,4020,4030,4010,51051
|
|
20240523,141200,60786205970,4010,4000,4020,3995,56384
|
|
20240523,141100,60560230660,4000,4005,4005,3995,8893
|
|
20240523,141000,60524655925,4000,3995,4005,3990,18743
|
|
20240523,140900,60449746075,3990,4000,4005,3990,58402
|
|
20240523,140800,60216298240,4000,3990,4000,3990,8477
|
|
20240523,140700,60182429650,3995,3995,4000,3980,46555
|
|
20240523,140600,59996672365,4000,4005,4005,3995,22163
|
|
20240523,140500,59908016020,4005,4005,4005,3995,33888
|
|
20240523,140400,59772380300,4005,3985,4015,3980,190684
|
|
20240523,140300,59010565890,3980,3980,3985,3970,37708
|
|
20240523,140200,58860500220,3980,3970,3980,3970,15095
|
|
20240523,140100,58800486230,3975,3970,3980,3970,10746
|
|
20240523,140000,58757777425,3970,3965,3975,3965,40188
|
|
20240523,135900,58598200505,3970,3955,3970,3950,17846
|
|
20240523,135800,58527510790,3955,3960,3960,3950,4379
|
|
20240523,135700,58510213215,3950,3955,3960,3950,7661
|
|
20240523,135600,58479914595,3955,3960,3960,3955,4587
|
|
20240523,135500,58461768635,3960,3960,3965,3955,13399
|
|
20240523,135400,58408746690,3960,3960,3960,3955,4455
|
|
20240523,135300,58391107430,3955,3960,3960,3955,4230
|
|
20240523,135200,58374361705,3960,3955,3960,3955,2971
|
|
20240523,135100,58362607020,3955,3950,3955,3950,9767
|
|
20240523,135000,58324019925,3950,3945,3950,3945,5537
|
|
20240523,134900,58302156805,3945,3945,3950,3940,4638
|
|
20240523,134800,58283856550,3945,3940,3945,3940,3686
|
|
20240523,134700,58269329545,3945,3945,3950,3935,6281
|
|
20240523,134600,58244581820,3945,3945,3950,3935,27008
|
|
20240523,134500,58138208705,3950,3945,3950,3940,3894
|
|
20240523,134400,58122852855,3945,3940,3945,3940,4897
|
|
20240523,134300,58103553605,3940,3940,3945,3935,7327
|
|
20240523,134200,58074691690,3935,3950,3950,3935,29300
|
|
20240523,134100,57959234690,3955,3950,3960,3945,64106
|
|
20240523,134000,57706002795,3955,3960,3960,3950,20973
|
|
20240523,133900,57623070220,3960,3960,3965,3955,9067
|
|
20240523,133800,57587191245,3960,3970,3970,3955,28370
|
|
20240523,133700,57474750800,3970,3965,3970,3965,5361
|
|
20240523,133600,57453486520,3970,3965,3970,3965,9004
|
|
20240523,133500,57417778835,3965,3970,3970,3965,6689
|
|
20240523,133400,57391239210,3965,3965,3970,3965,1547
|
|
20240523,133300,57385098595,3965,3965,3970,3965,1191
|
|
20240523,133200,57380373025,3965,3975,3975,3965,4382
|
|
20240523,133100,57362983930,3975,3970,3975,3965,8832
|
|
20240523,133000,57327930415,3970,3975,3975,3965,15607
|
|
20240523,132900,57266002345,3975,3980,3980,3975,5638
|
|
20240523,132800,57243589865,3980,3975,3980,3970,5477
|
|
20240523,132700,57221819790,3970,3970,3975,3970,5174
|
|
20240523,132600,57201276715,3965,3975,3980,3965,12777
|
|
20240523,132500,57150529175,3980,3980,3980,3975,2272
|
|
20240523,132400,57141497515,3980,3980,3985,3975,12681
|
|
20240523,132300,57091068680,3985,3975,3985,3975,10425
|
|
20240523,132200,57049556895,3980,3980,3980,3975,3089
|
|
20240523,132100,57037268930,3975,3985,3990,3975,15504
|
|
20240523,132000,56975559500,3990,3995,3995,3985,38234
|
|
20240523,131900,56822998160,3995,3980,3995,3980,17441
|
|
20240523,131800,56753421520,3980,3975,3985,3975,19213
|
|
20240523,131700,56676974545,3975,3970,3980,3965,20137
|
|
20240523,131600,56596930560,3970,3965,3975,3955,17350
|
|
20240523,131500,56528128085,3960,3965,3975,3960,35330
|
|
20240523,131400,56387996240,3970,3975,3975,3960,7139
|
|
20240523,131300,56359673915,3960,3980,3980,3950,68101
|
|
20240523,131200,56089608030,3980,3990,3990,3975,18041
|
|
20240523,131100,56017736805,3990,3985,3995,3985,87204
|
|
20240523,131000,55669867425,3990,3980,3990,3975,22132
|
|
20240523,130900,55581672230,3980,3975,3985,3975,21015
|
|
20240523,130800,55498044415,3975,3975,3980,3970,11920
|
|
20240523,130700,55450673000,3970,3975,3975,3970,3521
|
|
20240523,130600,55436678945,3975,3970,3980,3965,31844
|
|
20240523,130500,55310204785,3975,3975,3975,3970,18450
|
|
20240523,130400,55236884435,3975,3975,3980,3970,28003
|
|
20240523,130300,55125525490,3970,3970,3975,3965,3875
|
|
20240523,130200,55110139070,3975,3950,3975,3950,69355
|
|
20240523,130100,54835454635,3955,3950,3955,3950,6885
|
|
20240523,130000,54808252680,3950,3955,3955,3950,2142
|
|
20240523,125900,54799790445,3955,3950,3955,3950,5546
|
|
20240523,125800,54777878605,3955,3945,3955,3945,9029
|
|
20240523,125700,54742212885,3945,3950,3950,3945,3840
|
|
20240523,125600,54727059090,3950,3950,3955,3950,20122
|
|
20240523,125500,54647524635,3950,3955,3955,3945,3114
|
|
20240523,125400,54635216660,3950,3940,3955,3935,34452
|
|
20240523,125300,54499372920,3935,3935,3940,3930,7205
|
|
20240523,125200,54471021975,3935,3930,3935,3925,7608
|
|
20240523,125100,54441149840,3935,3935,3940,3930,14777
|
|
20240523,125000,54383018410,3940,3935,3940,3930,18402
|
|
20240523,124900,54310639165,3940,3935,3940,3935,7800
|
|
20240523,124800,54279946090,3940,3940,3940,3935,7633
|
|
20240523,124700,54249897915,3940,3935,3940,3935,7970
|
|
20240523,124600,54218529210,3940,3935,3940,3930,13893
|
|
20240523,124500,54163888415,3935,3940,3940,3930,14947
|
|
20240523,124400,54105083705,3940,3940,3945,3940,4906
|
|
20240523,124300,54085747905,3940,3935,3945,3930,10757
|
|
20240523,124200,54043403900,3930,3930,3935,3930,11247
|
|
20240523,124100,53999150150,3930,3930,3935,3925,8852
|
|
20240523,124000,53964365315,3930,3930,3930,3925,8243
|
|
20240523,123900,53932001340,3930,3935,3940,3925,32564
|
|
20240523,123800,53804048700,3940,3935,3940,3930,33213
|
|
20240523,123700,53673396140,3940,3940,3940,3935,6493
|
|
20240523,123600,53647829045,3935,3940,3945,3935,18003
|
|
20240523,123500,53576894240,3940,3945,3945,3940,11594
|
|
20240523,123400,53531189935,3945,3955,3955,3940,9820
|
|
20240523,123300,53492430275,3950,3955,3960,3950,14002
|
|
20240523,123200,53437050915,3960,3950,3960,3945,11821
|
|
20240523,123100,53390363130,3950,3945,3950,3940,18910
|
|
20240523,123000,53315753805,3945,3955,3955,3945,9835
|
|
20240523,122900,53276931095,3950,3960,3960,3950,25152
|
|
20240523,122800,53177486020,3960,3960,3960,3955,5111
|
|
20240523,122700,53157254270,3960,3960,3965,3955,7251
|
|
20240523,122600,53128528800,3955,3955,3960,3955,14385
|
|
20240523,122500,53071593750,3960,3960,3960,3955,4749
|
|
20240523,122400,53052797050,3955,3965,3965,3955,14089
|
|
20240523,122300,52997012785,3965,3965,3965,3960,3523
|
|
20240523,122200,52983053865,3960,3965,3965,3955,21042
|
|
20240523,122100,52899712175,3965,3950,3965,3950,13547
|
|
20240523,122000,52846098140,3950,3960,3960,3950,6245
|
|
20240523,121900,52821413430,3960,3935,3960,3935,53295
|
|
20240523,121800,52611249010,3940,3940,3940,3935,5435
|
|
20240523,121700,52589848995,3935,3940,3940,3935,5226
|
|
20240523,121600,52569280245,3935,3940,3940,3930,7595
|
|
20240523,121500,52539408980,3940,3930,3940,3925,73221
|
|
20240523,121400,52251835330,3930,3930,3930,3925,9167
|
|
20240523,121300,52215845145,3930,3940,3940,3925,53798
|
|
20240523,121200,52004363010,3940,3935,3940,3935,4979
|
|
20240523,121100,51984759850,3935,3940,3940,3935,8254
|
|
20240523,121000,51952273975,3940,3940,3940,3935,6360
|
|
20240523,120900,51927245930,3940,3945,3945,3935,11605
|
|
20240523,120800,51881522045,3940,3940,3945,3935,3196
|
|
20240523,120700,51868928190,3940,3935,3940,3935,3061
|
|
20240523,120600,51856869115,3940,3940,3945,3935,4512
|
|
20240523,120500,51839096900,3940,3935,3940,3930,14742
|
|
20240523,120400,51781064360,3935,3935,3940,3935,7811
|
|
20240523,120300,51750321640,3935,3930,3940,3930,6866
|
|
20240523,120200,51723306070,3940,3935,3940,3935,18834
|
|
20240523,120100,51649184130,3940,3940,3940,3935,7286
|
|
20240523,120000,51620499525,3935,3940,3940,3935,12004
|
|
20240523,115900,51573260720,3935,3940,3940,3935,7843
|
|
20240523,115800,51542389050,3935,3940,3945,3935,7669
|
|
20240523,115700,51512180450,3940,3945,3945,3935,9260
|
|
20240523,115600,51475697485,3940,3940,3945,3935,16062
|
|
20240523,115500,51412454230,3945,3940,3945,3935,8918
|
|
20240523,115400,51377319510,3940,3930,3940,3930,20514
|
|
20240523,115300,51296599525,3935,3935,3935,3925,45996
|
|
20240523,115200,51115861220,3935,3935,3935,3930,30299
|
|
20240523,115100,50996768600,3935,3940,3940,3930,43797
|
|
20240523,115000,50824425360,3940,3945,3945,3935,45267
|
|
20240523,114900,50646068930,3940,3945,3950,3940,15721
|
|
20240523,114800,50584062410,3945,3945,3950,3940,19658
|
|
20240523,114700,50506521870,3950,3950,3955,3945,43876
|
|
20240523,114600,50333269690,3950,3960,3960,3950,26794
|
|
20240523,114500,50227401855,3955,3960,3960,3950,36105
|
|
20240523,114400,50084584215,3960,3955,3960,3955,12155
|
|
20240523,114300,50036461885,3960,3960,3960,3955,7258
|
|
20240523,114200,50007751950,3960,3965,3965,3955,22925
|
|
20240523,114100,49916969735,3965,3965,3970,3960,16958
|
|
20240523,114000,49849740655,3965,3965,3970,3960,10316
|
|
20240523,113900,49808838165,3965,3965,3975,3965,2846
|
|
20240523,113800,49797541865,3965,3965,3975,3960,7584
|
|
20240523,113700,49767481265,3965,3970,3975,3965,32028
|
|
20240523,113600,49640405490,3970,3970,3975,3965,6143
|
|
20240523,113500,49616028595,3970,3975,3975,3965,22995
|
|
20240523,113400,49524705480,3970,3990,3990,3970,23009
|
|
20240523,113300,49433268795,3990,3995,4000,3975,58247
|
|
20240523,113200,49201092645,4000,3990,4000,3990,18973
|
|
20240523,113100,49125307190,3995,3990,3995,3990,19005
|
|
20240523,113000,49049473275,3990,3990,3990,3985,4284
|
|
20240523,112900,49032400675,3990,3985,3990,3980,3486
|
|
20240523,112800,49018509935,3985,3985,3995,3980,19854
|
|
20240523,112700,48939318155,3985,3975,3985,3975,11479
|
|
20240523,112600,48893644425,3980,3985,3985,3975,17145
|
|
20240523,112500,48825431515,3985,3980,3985,3980,3811
|
|
20240523,112400,48810254090,3985,3985,3985,3980,21204
|
|
20240523,112300,48725823280,3985,3990,3990,3985,5672
|
|
20240523,112200,48703211270,3990,3990,3990,3985,14578
|
|
20240523,112100,48645102110,3990,3995,3995,3985,6743
|
|
20240523,112000,48618208030,3995,3985,3995,3985,11018
|
|
20240523,111900,48574251315,3990,3990,3990,3985,7085
|
|
20240523,111800,48545992310,3990,3985,3990,3980,4522
|
|
20240523,111700,48527967595,3985,3990,3990,3980,25097
|
|
20240523,111600,48428003865,3990,3995,3995,3990,7257
|
|
20240523,111500,48399033925,3995,3990,3995,3985,14573
|
|
20240523,111400,48340843000,3990,3990,3995,3980,20727
|
|
20240523,111300,48258168375,3990,3980,3995,3980,48160
|
|
20240523,111200,48066133960,3980,3985,3985,3980,5212
|
|
20240523,111100,48045385885,3985,3985,3985,3980,6382
|
|
20240523,111000,48019981370,3985,3985,3990,3980,10664
|
|
20240523,110900,47977484745,3985,3985,3990,3985,4068
|
|
20240523,110800,47961273440,3985,3990,4000,3980,48683
|
|
20240523,110700,47766996445,3985,3970,3990,3955,101023
|
|
20240523,110600,47365646575,3970,3960,3975,3960,18257
|
|
20240523,110500,47293240140,3960,3960,3970,3955,34302
|
|
20240523,110400,47157377705,3960,3955,3960,3950,24840
|
|
20240523,110300,47059208985,3955,3955,3960,3950,35347
|
|
20240523,110200,46919489140,3960,3955,3960,3955,8215
|
|
20240523,110100,46886990940,3955,3955,3960,3950,14854
|
|
20240523,110000,46828234935,3960,3960,3960,3950,28813
|
|
20240523,105900,46714276095,3955,3970,3970,3955,31610
|
|
20240523,105800,46589048915,3965,3970,3970,3965,14289
|
|
20240523,105700,46532337970,3970,3960,3975,3960,30848
|
|
20240523,105600,46410031165,3960,3960,3965,3960,5408
|
|
20240523,105500,46388611670,3960,3955,3965,3955,54302
|
|
20240523,105400,46173723345,3955,3960,3965,3955,27994
|
|
20240523,105300,46062871895,3960,3965,3965,3960,30292
|
|
20240523,105200,45942903250,3960,3965,3970,3960,44848
|
|
20240523,105100,45765228460,3965,3975,3975,3965,17368
|
|
20240523,105000,45696332960,3965,3980,3980,3965,15506
|
|
20240523,104900,45634752745,3970,3975,3985,3970,36444
|
|
20240523,104800,45489799745,3980,3970,3980,3970,6309
|
|
20240523,104700,45464736060,3970,3975,3980,3965,37819
|
|
20240523,104600,45314569990,3975,3975,3980,3975,10143
|
|
20240523,104500,45274247765,3975,3975,3980,3970,18106
|
|
20240523,104400,45202282715,3970,3975,3980,3970,21284
|
|
20240523,104300,45117681480,3975,3975,3980,3975,9680
|
|
20240523,104200,45079201290,3975,3980,3985,3975,12368
|
|
20240523,104100,45029988010,3985,3980,3985,3980,8414
|
|
20240523,104000,44996490670,3985,3985,3985,3980,4132
|
|
20240523,103900,44980033770,3980,3985,3990,3980,15482
|
|
20240523,103800,44918375445,3985,3980,4000,3980,66376
|
|
20240523,103700,44653266685,3985,3985,3990,3980,4752
|
|
20240523,103600,44634340965,3985,3980,3990,3975,15281
|
|
20240523,103500,44573475760,3975,3980,3985,3975,17197
|
|
20240523,103400,44505088050,3985,3985,3995,3980,20968
|
|
20240523,103300,44421454160,3990,3960,3990,3960,84964
|
|
20240523,103200,44083850580,3965,3970,3970,3960,28256
|
|
20240523,103100,43971821225,3965,3965,3970,3965,35370
|
|
20240523,103000,43831556610,3965,3975,3975,3965,46404
|
|
20240523,102900,43647357750,3970,3990,3990,3970,77302
|
|
20240523,102800,43339780205,3985,3985,3990,3980,15955
|
|
20240523,102700,43276239620,3980,3970,3985,3970,18747
|
|
20240523,102600,43201692835,3970,3975,3975,3970,21793
|
|
20240523,102500,43115158335,3970,3970,3985,3970,20364
|
|
20240523,102400,43034198590,3985,3970,3985,3970,41251
|
|
20240523,102300,42870249495,3970,3990,3990,3970,54829
|
|
20240523,102200,42652138535,3985,3990,3990,3980,27323
|
|
20240523,102100,42543320035,3985,4000,4000,3980,46410
|
|
20240523,102000,42358231790,4000,4000,4000,3985,35438
|
|
20240523,101900,42216736040,4005,3995,4010,3990,73214
|
|
20240523,101800,41923980955,3995,3990,3995,3985,21085
|
|
20240523,101700,41839787835,3995,3990,3995,3980,41948
|
|
20240523,101600,41672547785,3985,3985,3990,3980,19447
|
|
20240523,101500,41595031000,3985,3985,3995,3980,27411
|
|
20240523,101400,41485765185,3995,4000,4000,3985,64356
|
|
20240523,101300,41228932010,3995,4010,4010,3995,39863
|
|
20240523,101200,41069445220,4005,4010,4015,4005,15163
|
|
20240523,101100,41008649215,4015,4000,4015,4000,34969
|
|
20240523,101000,40868613970,3995,3990,4000,3990,12206
|
|
20240523,100900,40819870935,3995,3990,3995,3985,7883
|
|
20240523,100800,40788423905,3990,3990,3995,3985,26634
|
|
20240523,100700,40682170470,3990,3995,4000,3990,13846
|
|
20240523,100600,40626895215,3990,4015,4020,3990,40898
|
|
20240523,100500,40462942950,4015,4020,4030,4010,49594
|
|
20240523,100400,40263523275,4020,4010,4035,4010,89587
|
|
20240523,100300,39902903440,4015,3990,4020,3990,57602
|
|
20240523,100200,39671912145,3990,3985,4005,3985,44213
|
|
20240523,100100,39495313935,3985,3990,3995,3980,27903
|
|
20240523,100000,39384092460,3990,3980,3995,3965,83962
|
|
20240523,095900,39050419565,3980,3995,3995,3975,37070
|
|
20240523,095800,38902788335,3990,4005,4005,3990,26650
|
|
20240523,095700,38796323825,4005,4005,4015,4005,21968
|
|
20240523,095600,38708251115,4005,4000,4010,3990,42224
|
|
20240523,095500,38539238335,4000,4000,4010,3995,15089
|
|
20240523,095400,38478892785,4000,3990,4015,3980,83385
|
|
20240523,095300,38145410640,3990,3985,3995,3975,43767
|
|
20240523,095200,37970861435,3980,3975,3985,3970,65367
|
|
20240523,095100,37711200380,3975,3980,3985,3970,27326
|
|
20240523,095000,37602523830,3985,3990,3995,3980,52051
|
|
20240523,094900,37395175895,3985,3990,4000,3985,28165
|
|
20240523,094800,37282786160,3985,3990,3995,3985,42796
|
|
20240523,094700,37112085665,3990,3980,4000,3975,64496
|
|
20240523,094600,36855218825,3980,3980,3990,3975,30815
|
|
20240523,094500,36732530400,3980,3975,3980,3965,80627
|
|
20240523,094400,36412458485,3970,3990,3990,3970,59779
|
|
20240523,094300,36174563020,3990,3995,4005,3985,40823
|
|
20240523,094200,36011494740,4000,3995,4005,3990,27360
|
|
20240523,094100,35902139675,4000,4010,4020,3995,82720
|
|
20240523,094000,35571104360,4020,4030,4030,4010,66663
|
|
20240523,093900,35302952265,4025,4025,4030,4020,21782
|
|
20240523,093800,35215215300,4025,4035,4040,4020,42008
|
|
20240523,093700,35046124965,4040,4035,4040,4035,23880
|
|
20240523,093600,34949739355,4035,4025,4045,4025,36758
|
|
20240523,093500,34801356780,4030,4055,4055,4020,88244
|
|
20240523,093400,34444684355,4055,4040,4060,4035,21278
|
|
20240523,093300,34358513200,4035,4060,4060,4035,45910
|
|
20240523,093200,34172679330,4055,4050,4060,4045,59445
|
|
20240523,093100,33931639440,4050,4040,4055,4035,31738
|
|
20240523,093000,33803273050,4040,4045,4060,4030,86196
|
|
20240523,092900,33454863255,4050,4025,4050,4025,75460
|
|
20240523,092800,33149968155,4025,4010,4035,3990,128735
|
|
20240523,092700,32634269475,4010,4025,4025,4000,49175
|
|
20240523,092600,32437140945,4020,3990,4020,3975,152481
|
|
20240523,092500,31827626255,3990,3985,3990,3980,44854
|
|
20240523,092400,31648992580,3980,4000,4005,3970,70394
|
|
20240523,092300,31368493235,4005,3990,4005,3980,101458
|
|
20240523,092200,30963210920,3995,3985,3995,3960,142040
|
|
20240523,092100,30398564375,3985,3990,4005,3975,56485
|
|
20240523,092000,30173350290,4000,3995,4000,3970,139944
|
|
20240523,091900,29615298950,3990,4015,4015,3985,158458
|
|
20240523,091800,28981315370,4015,3975,4015,3960,139013
|
|
20240523,091700,28426435775,3975,3945,3975,3935,161953
|
|
20240523,091600,27786004455,3940,3955,3960,3920,264567
|
|
20240523,091500,26743723395,3955,3975,3980,3945,423399
|
|
20240523,091400,25067648850,3975,4020,4025,3970,430906
|
|
20240523,091300,23344455960,4015,4050,4065,4005,279240
|
|
20240523,091200,22217177930,4050,4110,4110,4030,325179
|
|
20240523,091100,20893676190,4105,4140,4140,4100,303781
|
|
20240523,091000,19642357955,4135,4200,4215,4135,315280
|
|
20240523,090900,18332618195,4195,4245,4255,4195,248001
|
|
20240523,090800,17285400375,4255,4265,4270,4235,257130
|
|
20240523,090700,16191736465,4260,4295,4300,4255,303808
|
|
20240523,090600,14893341360,4295,4260,4300,4250,382558
|
|
20240523,090500,13252747085,4260,4210,4275,4205,347933
|
|
20240523,090400,11776865860,4210,4260,4270,4210,333434
|
|
20240523,090300,10361731965,4265,4305,4335,4235,590737
|
|
20240523,090200,7831500850,4305,4320,4325,4255,667742
|
|
20240523,090100,4960830055,4315,4165,4335,4160,637199
|
|
20240523,090000,2238821145,4175,4170,4235,4155,525049
|