614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,191000,6657679060,3720,3720,3720,3720,0
|
|
20240522,190900,6657679060,3720,3720,3720,3720,0
|
|
20240522,190800,6657679060,3720,3720,3720,3720,0
|
|
20240522,190700,6657679060,3720,3720,3720,3720,0
|
|
20240522,190600,6657679060,3720,3720,3720,3720,0
|
|
20240522,190500,6657679060,3720,3720,3720,3720,0
|
|
20240522,190400,6657679060,3720,3720,3720,3720,0
|
|
20240522,190300,6657679060,3720,3720,3720,3720,0
|
|
20240522,190200,6657679060,3720,3720,3720,3720,0
|
|
20240522,190100,6657679060,3720,3720,3720,3720,0
|
|
20240522,190000,6657679060,3720,3720,3720,3720,0
|
|
20240522,185900,6657679060,3720,3720,3720,3720,0
|
|
20240522,185800,6657679060,3720,3720,3720,3720,0
|
|
20240522,185700,6657679060,3720,3720,3720,3720,0
|
|
20240522,185600,6657679060,3720,3720,3720,3720,0
|
|
20240522,185500,6657679060,3720,3720,3720,3720,0
|
|
20240522,185400,6657679060,3720,3720,3720,3720,0
|
|
20240522,185300,6657679060,3720,3720,3720,3720,0
|
|
20240522,185200,6657679060,3720,3720,3720,3720,0
|
|
20240522,185100,6657679060,3720,3720,3720,3720,0
|
|
20240522,185000,6657679060,3720,3720,3720,3720,0
|
|
20240522,184900,6657679060,3720,3720,3720,3720,0
|
|
20240522,184800,6657679060,3720,3720,3720,3720,0
|
|
20240522,184700,6657679060,3720,3720,3720,3720,0
|
|
20240522,184600,6657679060,3720,3720,3720,3720,0
|
|
20240522,184500,6657679060,3720,3720,3720,3720,0
|
|
20240522,184400,6657679060,3720,3720,3720,3720,0
|
|
20240522,184300,6657679060,3720,3720,3720,3720,0
|
|
20240522,184200,6657679060,3720,3720,3720,3720,0
|
|
20240522,184100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,184000,6657679060,3720,3720,3720,3720,0
|
|
20240522,183900,6657679060,3720,3720,3720,3720,0
|
|
20240522,183800,6657679060,3720,3720,3720,3720,0
|
|
20240522,183700,6657679060,3720,3720,3720,3720,0
|
|
20240522,183600,6657679060,3720,3720,3720,3720,0
|
|
20240522,183500,6657679060,3720,3720,3720,3720,0
|
|
20240522,183400,6657679060,3720,3720,3720,3720,0
|
|
20240522,183300,6657679060,3720,3720,3720,3720,0
|
|
20240522,183200,6657679060,3720,3720,3720,3720,0
|
|
20240522,183100,6657679060,3720,3720,3720,3720,0
|
|
20240522,183000,6657679060,3720,3720,3720,3720,0
|
|
20240522,182900,6657679060,3720,3720,3720,3720,0
|
|
20240522,182800,6657679060,3720,3720,3720,3720,0
|
|
20240522,182700,6657679060,3720,3720,3720,3720,0
|
|
20240522,182600,6657679060,3720,3720,3720,3720,0
|
|
20240522,182500,6657679060,3720,3720,3720,3720,0
|
|
20240522,182400,6657679060,3720,3720,3720,3720,0
|
|
20240522,182300,6657679060,3720,3720,3720,3720,0
|
|
20240522,182200,6657679060,3720,3720,3720,3720,0
|
|
20240522,182100,6657679060,3720,3720,3720,3720,0
|
|
20240522,182000,6657679060,3720,3720,3720,3720,0
|
|
20240522,181900,6657679060,3720,3720,3720,3720,0
|
|
20240522,181800,6657679060,3720,3720,3720,3720,0
|
|
20240522,181700,6657679060,3720,3720,3720,3720,0
|
|
20240522,181600,6657679060,3720,3720,3720,3720,0
|
|
20240522,181500,6657679060,3720,3720,3720,3720,0
|
|
20240522,181400,6657679060,3720,3720,3720,3720,0
|
|
20240522,181300,6657679060,3720,3720,3720,3720,0
|
|
20240522,181200,6657679060,3720,3720,3720,3720,0
|
|
20240522,181100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,181000,6657679060,3720,3720,3720,3720,0
|
|
20240522,180900,6657679060,3720,3720,3720,3720,0
|
|
20240522,180800,6657679060,3720,3720,3720,3720,0
|
|
20240522,180700,6657679060,3720,3720,3720,3720,0
|
|
20240522,180600,6657679060,3720,3720,3720,3720,0
|
|
20240522,180500,6657679060,3720,3720,3720,3720,0
|
|
20240522,180400,6657679060,3720,3720,3720,3720,0
|
|
20240522,180300,6657679060,3720,3720,3720,3720,0
|
|
20240522,180200,6657679060,3720,3720,3720,3720,0
|
|
20240522,180100,6657679060,3720,3720,3720,3720,0
|
|
20240522,180000,6657679060,3720,3720,3720,3720,0
|
|
20240522,175900,6657679060,3720,3720,3720,3720,0
|
|
20240522,175800,6657679060,3720,3720,3720,3720,0
|
|
20240522,175700,6657679060,3720,3720,3720,3720,0
|
|
20240522,175600,6657679060,3720,3720,3720,3720,0
|
|
20240522,175500,6657679060,3720,3720,3720,3720,0
|
|
20240522,175400,6657679060,3720,3720,3720,3720,0
|
|
20240522,175300,6657679060,3720,3720,3720,3720,0
|
|
20240522,175200,6657679060,3720,3720,3720,3720,0
|
|
20240522,175100,6657679060,3720,3720,3720,3720,0
|
|
20240522,175000,6657679060,3720,3720,3720,3720,0
|
|
20240522,174900,6657679060,3720,3720,3720,3720,0
|
|
20240522,174800,6657679060,3720,3720,3720,3720,0
|
|
20240522,174700,6657679060,3720,3720,3720,3720,0
|
|
20240522,174600,6657679060,3720,3720,3720,3720,0
|
|
20240522,174500,6657679060,3720,3720,3720,3720,0
|
|
20240522,174400,6657679060,3720,3720,3720,3720,0
|
|
20240522,174300,6657679060,3720,3720,3720,3720,0
|
|
20240522,174200,6657679060,3720,3720,3720,3720,0
|
|
20240522,174100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,174000,6657679060,3720,3720,3720,3720,0
|
|
20240522,173900,6657679060,3720,3720,3720,3720,0
|
|
20240522,173800,6657679060,3720,3720,3720,3720,0
|
|
20240522,173700,6657679060,3720,3720,3720,3720,0
|
|
20240522,173600,6657679060,3720,3720,3720,3720,0
|
|
20240522,173500,6657679060,3720,3720,3720,3720,0
|
|
20240522,173400,6657679060,3720,3720,3720,3720,0
|
|
20240522,173300,6657679060,3720,3720,3720,3720,0
|
|
20240522,173200,6657679060,3720,3720,3720,3720,0
|
|
20240522,173100,6657679060,3720,3720,3720,3720,0
|
|
20240522,173000,6657679060,3720,3720,3720,3720,0
|
|
20240522,172900,6657679060,3720,3720,3720,3720,0
|
|
20240522,172800,6657679060,3720,3720,3720,3720,0
|
|
20240522,172700,6657679060,3720,3720,3720,3720,0
|
|
20240522,172600,6657679060,3720,3720,3720,3720,0
|
|
20240522,172500,6657679060,3720,3720,3720,3720,0
|
|
20240522,172400,6657679060,3720,3720,3720,3720,0
|
|
20240522,172300,6657679060,3720,3720,3720,3720,0
|
|
20240522,172200,6657679060,3720,3720,3720,3720,0
|
|
20240522,172100,6657679060,3720,3720,3720,3720,0
|
|
20240522,172000,6657679060,3720,3720,3720,3720,0
|
|
20240522,171900,6657679060,3720,3720,3720,3720,0
|
|
20240522,171800,6657679060,3720,3720,3720,3720,0
|
|
20240522,171700,6657679060,3720,3720,3720,3720,0
|
|
20240522,171600,6657679060,3720,3720,3720,3720,0
|
|
20240522,171500,6657679060,3720,3720,3720,3720,0
|
|
20240522,171400,6657679060,3720,3720,3720,3720,0
|
|
20240522,171300,6657679060,3720,3720,3720,3720,0
|
|
20240522,171200,6657679060,3720,3720,3720,3720,0
|
|
20240522,171100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,171000,6657679060,3720,3720,3720,3720,0
|
|
20240522,170900,6657679060,3720,3720,3720,3720,0
|
|
20240522,170800,6657679060,3720,3720,3720,3720,0
|
|
20240522,170700,6657679060,3720,3720,3720,3720,0
|
|
20240522,170600,6657679060,3720,3720,3720,3720,0
|
|
20240522,170500,6657679060,3720,3720,3720,3720,0
|
|
20240522,170400,6657679060,3720,3720,3720,3720,0
|
|
20240522,170300,6657679060,3720,3720,3720,3720,0
|
|
20240522,170200,6657679060,3720,3720,3720,3720,0
|
|
20240522,170100,6657679060,3720,3720,3720,3720,0
|
|
20240522,170000,6657679060,3720,3720,3720,3720,0
|
|
20240522,165900,6657679060,3720,3720,3720,3720,0
|
|
20240522,165800,6657679060,3720,3720,3720,3720,0
|
|
20240522,165700,6657679060,3720,3720,3720,3720,0
|
|
20240522,165600,6657679060,3720,3720,3720,3720,0
|
|
20240522,165500,6657679060,3720,3720,3720,3720,0
|
|
20240522,165400,6657679060,3720,3720,3720,3720,0
|
|
20240522,165300,6657679060,3720,3720,3720,3720,0
|
|
20240522,165200,6657679060,3720,3720,3720,3720,0
|
|
20240522,165100,6657679060,3720,3720,3720,3720,0
|
|
20240522,165000,6657679060,3720,3720,3720,3720,0
|
|
20240522,164900,6657679060,3720,3720,3720,3720,0
|
|
20240522,164800,6657679060,3720,3720,3720,3720,0
|
|
20240522,164700,6657679060,3720,3720,3720,3720,0
|
|
20240522,164600,6657679060,3720,3720,3720,3720,0
|
|
20240522,164500,6657679060,3720,3720,3720,3720,0
|
|
20240522,164400,6657679060,3720,3720,3720,3720,0
|
|
20240522,164300,6657679060,3720,3720,3720,3720,0
|
|
20240522,164200,6657679060,3720,3720,3720,3720,0
|
|
20240522,164100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,164000,6657679060,3720,3720,3720,3720,0
|
|
20240522,163900,6657679060,3720,3720,3720,3720,0
|
|
20240522,163800,6657679060,3720,3720,3720,3720,0
|
|
20240522,163700,6657679060,3720,3720,3720,3720,0
|
|
20240522,163600,6657679060,3720,3720,3720,3720,0
|
|
20240522,163500,6657679060,3720,3720,3720,3720,0
|
|
20240522,163400,6657679060,3720,3720,3720,3720,0
|
|
20240522,163300,6657679060,3720,3720,3720,3720,0
|
|
20240522,163200,6657679060,3720,3720,3720,3720,0
|
|
20240522,163100,6657679060,3720,3720,3720,3720,0
|
|
20240522,163000,6657679060,3720,3720,3720,3720,0
|
|
20240522,162900,6657679060,3720,3720,3720,3720,0
|
|
20240522,162800,6657679060,3720,3720,3720,3720,0
|
|
20240522,162700,6657679060,3720,3720,3720,3720,0
|
|
20240522,162600,6657679060,3720,3720,3720,3720,0
|
|
20240522,162500,6657679060,3720,3720,3720,3720,0
|
|
20240522,162400,6657679060,3720,3720,3720,3720,0
|
|
20240522,162300,6657679060,3720,3720,3720,3720,0
|
|
20240522,162200,6657679060,3720,3720,3720,3720,0
|
|
20240522,162100,6657679060,3720,3720,3720,3720,0
|
|
20240522,162000,6657679060,3720,3720,3720,3720,0
|
|
20240522,161900,6657679060,3720,3720,3720,3720,0
|
|
20240522,161800,6657679060,3720,3720,3720,3720,0
|
|
20240522,161700,6657679060,3720,3720,3720,3720,0
|
|
20240522,161600,6657679060,3720,3720,3720,3720,0
|
|
20240522,161500,6657679060,3720,3720,3720,3720,0
|
|
20240522,161400,6657679060,3720,3720,3720,3720,0
|
|
20240522,161300,6657679060,3720,3720,3720,3720,0
|
|
20240522,161200,6657679060,3720,3720,3720,3720,0
|
|
20240522,161100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,161000,6657679060,3720,3720,3720,3720,0
|
|
20240522,160900,6657679060,3720,3720,3720,3720,0
|
|
20240522,160800,6657679060,3720,3720,3720,3720,0
|
|
20240522,160700,6657679060,3720,3720,3720,3720,0
|
|
20240522,160600,6657679060,3720,3720,3720,3720,0
|
|
20240522,160500,6657679060,3720,3720,3720,3720,0
|
|
20240522,160400,6657679060,3720,3720,3720,3720,0
|
|
20240522,160300,6657679060,3720,3720,3720,3720,0
|
|
20240522,160200,6657679060,3720,3720,3720,3720,0
|
|
20240522,160100,6657679060,3720,3720,3720,3720,0
|
|
20240522,160000,6657679060,3720,3720,3720,3720,0
|
|
20240522,155900,6657679060,3720,3720,3720,3720,0
|
|
20240522,155800,6657679060,3720,3720,3720,3720,0
|
|
20240522,155700,6657679060,3720,3720,3720,3720,0
|
|
20240522,155600,6657679060,3720,3720,3720,3720,0
|
|
20240522,155500,6657679060,3720,3720,3720,3720,0
|
|
20240522,155400,6657679060,3720,3720,3720,3720,0
|
|
20240522,155300,6657679060,3720,3720,3720,3720,0
|
|
20240522,155200,6657679060,3720,3720,3720,3720,0
|
|
20240522,155100,6657679060,3720,3720,3720,3720,0
|
|
20240522,155000,6657679060,3720,3720,3720,3720,0
|
|
20240522,154900,6657679060,3720,3720,3720,3720,0
|
|
20240522,154800,6657679060,3720,3720,3720,3720,0
|
|
20240522,154700,6657679060,3720,3720,3720,3720,0
|
|
20240522,154600,6657679060,3720,3720,3720,3720,0
|
|
20240522,154500,6657679060,3720,3720,3720,3720,0
|
|
20240522,154400,6657679060,3720,3720,3720,3720,0
|
|
20240522,154300,6657679060,3720,3720,3720,3720,0
|
|
20240522,154200,6657679060,3720,3720,3720,3720,0
|
|
20240522,154100,6657679060,3720,3720,3720,3720,11968
|
|
20240522,154000,6657679060,3720,3720,3720,3720,0
|
|
20240522,153900,6657679060,3720,3720,3720,3720,0
|
|
20240522,153800,6657679060,3720,3720,3720,3720,0
|
|
20240522,153700,6657679060,3720,3720,3720,3720,0
|
|
20240522,153600,6657679060,3720,3720,3720,3720,0
|
|
20240522,153500,6657679060,3720,3720,3720,3720,0
|
|
20240522,153400,6657679060,3720,3720,3720,3720,0
|
|
20240522,153300,6657679060,3720,3720,3720,3720,0
|
|
20240522,153200,6657679060,3720,3720,3720,3720,0
|
|
20240522,153100,6657679060,3720,3720,3720,3720,0
|
|
20240522,153000,6657679060,3720,3720,3720,3720,11968
|
|
20240522,152900,6613158100,3730,3730,3730,3730,0
|
|
20240522,152800,6613158100,3730,3730,3730,3730,0
|
|
20240522,152700,6613158100,3730,3730,3730,3730,0
|
|
20240522,152600,6613158100,3730,3730,3730,3730,0
|
|
20240522,152500,6613158100,3730,3730,3730,3730,0
|
|
20240522,152400,6613158100,3730,3730,3730,3730,0
|
|
20240522,152300,6613158100,3730,3730,3730,3730,0
|
|
20240522,152200,6613158100,3730,3730,3730,3730,0
|
|
20240522,152100,6613158100,3730,3730,3730,3730,0
|
|
20240522,152000,6613158100,3730,3730,3730,3730,0
|
|
20240522,151900,6613158100,3730,3725,3735,3710,3575
|
|
20240522,151800,6599880250,3735,3725,3735,3710,890
|
|
20240522,151700,6596569575,3730,3725,3730,3720,1076
|
|
20240522,151600,6592558465,3720,3725,3725,3720,1439
|
|
20240522,151500,6587204570,3720,3725,3725,3715,1304
|
|
20240522,151400,6582352220,3725,3730,3730,3715,1200
|
|
20240522,151300,6577887715,3730,3725,3730,3715,6519
|
|
20240522,151200,6553643995,3720,3725,3725,3720,942
|
|
20240522,151100,6550137230,3720,3725,3725,3720,6
|
|
20240522,151000,6550114905,3730,3730,3730,3715,1510
|
|
20240522,150900,6544500765,3730,3725,3730,3715,8226
|
|
20240522,150800,6513917485,3730,3735,3735,3720,10730
|
|
20240522,150700,6473987485,3725,3735,3735,3725,2755
|
|
20240522,150600,6463716960,3735,3735,3735,3735,125
|
|
20240522,150500,6463250085,3735,3740,3740,3735,12
|
|
20240522,150400,6463205210,3740,3735,3740,3725,3660
|
|
20240522,150300,6449564620,3740,3750,3750,3730,2767
|
|
20240522,150200,6439234155,3750,3755,3755,3750,485
|
|
20240522,150100,6437415400,3750,3750,3750,3750,130
|
|
20240522,150000,6436927900,3755,3755,3755,3755,99
|
|
20240522,145900,6436556155,3755,3755,3755,3755,145
|
|
20240522,145800,6436011680,3750,3745,3750,3745,394
|
|
20240522,145700,6434534680,3750,3755,3755,3750,559
|
|
20240522,145600,6432437915,3755,3755,3755,3750,152
|
|
20240522,145500,6431867890,3760,3760,3760,3760,102
|
|
20240522,145400,6431484370,3760,3750,3765,3750,2530
|
|
20240522,145300,6421966520,3750,3750,3750,3740,1671
|
|
20240522,145200,6415705470,3750,3750,3750,3750,100
|
|
20240522,145100,6415330470,3750,3765,3765,3745,1118
|
|
20240522,145000,6411139735,3765,3765,3765,3755,33
|
|
20240522,144900,6411015645,3755,3755,3755,3755,222
|
|
20240522,144800,6410182035,3765,3760,3765,3760,593
|
|
20240522,144700,6407949395,3750,3745,3755,3745,10143
|
|
20240522,144600,6369924390,3740,3745,3745,3740,433
|
|
20240522,144500,6368304915,3745,3740,3745,3740,14
|
|
20240522,144400,6368252495,3735,3740,3740,3735,1563
|
|
20240522,144300,6362414655,3730,3740,3740,3730,3156
|
|
20240522,144200,6350630280,3745,3745,3750,3745,378
|
|
20240522,144100,6349214270,3745,3745,3745,3745,0
|
|
20240522,144000,6349214270,3745,3740,3745,3740,31
|
|
20240522,143900,6349098325,3740,3740,3740,3740,88
|
|
20240522,143800,6348769205,3745,3745,3745,3745,0
|
|
20240522,143700,6348769205,3745,3745,3745,3745,2
|
|
20240522,143600,6348761715,3740,3740,3740,3740,52
|
|
20240522,143500,6348567235,3750,3750,3750,3745,302
|
|
20240522,143400,6347434790,3745,3750,3750,3735,4379
|
|
20240522,143300,6331075870,3750,3750,3750,3750,0
|
|
20240522,143200,6331075870,3750,3745,3750,3735,2360
|
|
20240522,143100,6322250580,3745,3750,3750,3745,42
|
|
20240522,143000,6322093285,3745,3750,3750,3745,146
|
|
20240522,142900,6321546500,3740,3740,3740,3740,0
|
|
20240522,142800,6321546500,3740,3740,3750,3740,481
|
|
20240522,142700,6319747550,3745,3745,3745,3745,160
|
|
20240522,142600,6319148350,3750,3740,3750,3740,526
|
|
20240522,142500,6317176820,3745,3745,3745,3740,3130
|
|
20240522,142400,6305460480,3750,3750,3750,3745,923
|
|
20240522,142300,6302001360,3750,3750,3750,3750,1113
|
|
20240522,142200,6297827610,3750,3750,3750,3750,2
|
|
20240522,142100,6297820110,3750,3750,3755,3750,587
|
|
20240522,142000,6295618120,3755,3750,3755,3750,647
|
|
20240522,141900,6293189535,3755,3755,3755,3755,0
|
|
20240522,141800,6293189535,3755,3755,3755,3755,31
|
|
20240522,141700,6293073130,3755,3755,3755,3750,11
|
|
20240522,141600,6293031845,3755,3755,3755,3755,2
|
|
20240522,141500,6293024335,3755,3750,3755,3750,110
|
|
20240522,141400,6292611585,3750,3755,3755,3750,153
|
|
20240522,141300,6292037120,3755,3755,3755,3755,203
|
|
20240522,141200,6291274855,3755,3755,3755,3755,510
|
|
20240522,141100,6289359805,3755,3755,3755,3755,367
|
|
20240522,141000,6287981720,3760,3755,3760,3755,1047
|
|
20240522,140900,6284050200,3755,3755,3755,3755,0
|
|
20240522,140800,6284050200,3755,3755,3755,3755,46
|
|
20240522,140700,6283877470,3755,3755,3755,3755,20
|
|
20240522,140600,6283802370,3755,3755,3755,3755,927
|
|
20240522,140500,6280321485,3760,3755,3760,3755,1139
|
|
20240522,140400,6276039550,3755,3755,3755,3755,1033
|
|
20240522,140300,6272160635,3755,3760,3760,3755,694
|
|
20240522,140200,6269551905,3760,3760,3760,3760,0
|
|
20240522,140100,6269551905,3760,3760,3760,3760,1
|
|
20240522,140000,6269548145,3760,3760,3760,3760,0
|
|
20240522,135900,6269548145,3760,3760,3760,3760,0
|
|
20240522,135800,6269548145,3760,3760,3760,3760,6
|
|
20240522,135700,6269525585,3760,3760,3760,3760,3
|
|
20240522,135600,6269514305,3765,3765,3770,3765,272
|
|
20240522,135500,6268490220,3760,3760,3760,3760,6
|
|
20240522,135400,6268467660,3760,3760,3760,3760,45
|
|
20240522,135300,6268298460,3760,3760,3760,3760,60
|
|
20240522,135200,6268072860,3765,3770,3770,3755,166
|
|
20240522,135100,6267449320,3765,3775,3775,3765,32
|
|
20240522,135000,6267328690,3770,3765,3770,3760,1797
|
|
20240522,134900,6260571635,3765,3765,3765,3765,2
|
|
20240522,134800,6260564105,3775,3760,3775,3755,5009
|
|
20240522,134700,6241754930,3775,3770,3775,3760,650
|
|
20240522,134600,6239310570,3765,3765,3765,3765,600
|
|
20240522,134500,6237051570,3765,3775,3775,3765,385
|
|
20240522,134400,6235601280,3770,3760,3775,3760,121
|
|
20240522,134300,6235146115,3760,3760,3775,3760,3253
|
|
20240522,134200,6222914820,3760,3770,3770,3760,1677
|
|
20240522,134100,6216603340,3770,3770,3770,3770,36
|
|
20240522,134000,6216467620,3765,3765,3765,3765,0
|
|
20240522,133900,6216467620,3765,3765,3765,3765,0
|
|
20240522,133800,6216467620,3765,3765,3765,3765,8
|
|
20240522,133700,6216437500,3765,3765,3765,3765,0
|
|
20240522,133600,6216437500,3765,3765,3765,3765,412
|
|
20240522,133500,6214886320,3765,3765,3765,3765,200
|
|
20240522,133400,6214133320,3765,3765,3765,3765,150
|
|
20240522,133300,6213568570,3765,3765,3765,3765,0
|
|
20240522,133200,6213568570,3765,3765,3765,3765,150
|
|
20240522,133100,6213003820,3765,3770,3775,3765,285
|
|
20240522,133000,6211930410,3775,3770,3775,3770,211
|
|
20240522,132900,6211134920,3770,3770,3770,3770,201
|
|
20240522,132800,6210377150,3765,3770,3770,3765,19
|
|
20240522,132700,6210305590,3770,3770,3770,3770,105
|
|
20240522,132600,6209909740,3770,3770,3770,3770,652
|
|
20240522,132500,6207451700,3770,3770,3770,3770,500
|
|
20240522,132400,6205566700,3765,3770,3770,3765,100
|
|
20240522,132300,6205190155,3770,3765,3770,3765,232
|
|
20240522,132200,6204316650,3765,3765,3765,3765,3092
|
|
20240522,132100,6192675270,3765,3765,3765,3760,4177
|
|
20240522,132000,6176950865,3765,3765,3765,3765,6
|
|
20240522,131900,6176928275,3780,3780,3780,3780,0
|
|
20240522,131800,6176928275,3780,3780,3780,3760,9986
|
|
20240522,131700,6139371160,3780,3780,3780,3780,2
|
|
20240522,131600,6139363600,3780,3780,3780,3780,3
|
|
20240522,131500,6139352260,3775,3775,3775,3765,1705
|
|
20240522,131400,6132921015,3775,3775,3775,3775,68
|
|
20240522,131300,6132664315,3780,3775,3780,3775,25
|
|
20240522,131200,6132569845,3775,3780,3780,3775,140
|
|
20240522,131100,6132041295,3780,3780,3780,3775,1334
|
|
20240522,131000,6127002595,3780,3780,3780,3770,167
|
|
20240522,130900,6126372435,3775,3765,3780,3760,5040
|
|
20240522,130800,6107371495,3765,3760,3765,3760,3458
|
|
20240522,130700,6094369400,3765,3760,3765,3760,232
|
|
20240522,130600,6093497060,3765,3765,3765,3765,1
|
|
20240522,130500,6093493295,3760,3760,3760,3760,672
|
|
20240522,130400,6090966575,3765,3760,3765,3760,3072
|
|
20240522,130300,6079403870,3760,3760,3760,3760,0
|
|
20240522,130200,6079403870,3760,3760,3760,3760,0
|
|
20240522,130100,6079403870,3760,3755,3760,3755,278
|
|
20240522,130000,6078359480,3760,3755,3760,3755,50
|
|
20240522,125900,6078171485,3760,3750,3760,3750,5
|
|
20240522,125800,6078152700,3750,3740,3760,3740,1501
|
|
20240522,125700,6072533850,3740,3740,3740,3740,733
|
|
20240522,125600,6069792430,3740,3745,3745,3740,272
|
|
20240522,125500,6068774355,3745,3760,3760,3745,2
|
|
20240522,125400,6068766850,3755,3760,3760,3740,1570
|
|
20240522,125300,6062889210,3760,3745,3760,3745,17
|
|
20240522,125200,6062825335,3760,3750,3760,3745,6870
|
|
20240522,125100,6037068280,3760,3760,3760,3760,0
|
|
20240522,125000,6037068280,3760,3755,3760,3755,49
|
|
20240522,124900,6036884260,3755,3760,3760,3750,1177
|
|
20240522,124800,6032468610,3755,3755,3755,3755,1
|
|
20240522,124700,6032464855,3755,3760,3760,3755,14
|
|
20240522,124600,6032412280,3765,3745,3765,3745,9
|
|
20240522,124500,6032378520,3745,3760,3765,3745,401
|
|
20240522,124400,6030874660,3765,3760,3765,3760,11
|
|
20240522,124300,6030833290,3755,3760,3760,3755,491
|
|
20240522,124200,6028988085,3745,3745,3745,3745,62
|
|
20240522,124100,6028755895,3745,3750,3750,3745,390
|
|
20240522,124000,6027295340,3760,3755,3760,3745,2866
|
|
20240522,123900,6016559720,3760,3760,3765,3760,361
|
|
20240522,123800,6015201645,3770,3755,3770,3755,2602
|
|
20240522,123700,6005424780,3755,3750,3755,3740,403
|
|
20240522,123600,6003916370,3750,3755,3755,3750,484
|
|
20240522,123500,6002099475,3750,3750,3750,3750,127
|
|
20240522,123400,6001623225,3755,3755,3755,3755,101
|
|
20240522,123300,6001243970,3750,3750,3750,3750,0
|
|
20240522,123200,6001243970,3750,3750,3755,3750,119
|
|
20240522,123100,6000797670,3755,3745,3755,3745,61
|
|
20240522,123000,6000569215,3755,3755,3765,3745,61
|
|
20240522,122900,6000340670,3745,3755,3760,3745,983
|
|
20240522,122800,5996650900,3755,3755,3755,3755,410
|
|
20240522,122700,5995111350,3755,3755,3755,3755,1
|
|
20240522,122600,5995107595,3755,3755,3760,3755,175
|
|
20240522,122500,5994449755,3755,3755,3755,3740,381
|
|
20240522,122400,5993023675,3765,3745,3765,3740,1759
|
|
20240522,122300,5986444045,3750,3750,3750,3750,0
|
|
20240522,122200,5986444045,3750,3750,3750,3750,0
|
|
20240522,122100,5986444045,3750,3745,3750,3745,4466
|
|
20240522,122000,5969713890,3745,3755,3760,3745,1700
|
|
20240522,121900,5963332850,3740,3740,3740,3740,1597
|
|
20240522,121800,5957360070,3755,3755,3755,3755,9
|
|
20240522,121700,5957326275,3740,3740,3745,3740,1978
|
|
20240522,121600,5949927690,3740,3755,3755,3740,1811
|
|
20240522,121500,5943154015,3760,3760,3760,3760,1
|
|
20240522,121400,5943150255,3755,3740,3755,3740,224
|
|
20240522,121300,5942310815,3740,3755,3755,3740,2570
|
|
20240522,121200,5932694325,3760,3760,3760,3760,333
|
|
20240522,121100,5931442245,3760,3760,3760,3760,35
|
|
20240522,121000,5931310645,3765,3770,3770,3765,13
|
|
20240522,120900,5931261670,3765,3760,3770,3760,8000
|
|
20240522,120800,5901144040,3750,3750,3750,3750,900
|
|
20240522,120700,5897769040,3765,3765,3765,3765,1
|
|
20240522,120600,5897765275,3765,3760,3765,3755,1017
|
|
20240522,120500,5893939370,3765,3765,3765,3755,37
|
|
20240522,120400,5893800245,3755,3765,3765,3745,307
|
|
20240522,120300,5892648490,3765,3765,3765,3760,382
|
|
20240522,120200,5891212010,3765,3760,3765,3760,41
|
|
20240522,120100,5891057650,3760,3760,3770,3745,878
|
|
20240522,120000,5887754985,3755,3765,3765,3755,4
|
|
20240522,115900,5887739950,3765,3755,3770,3750,1001
|
|
20240522,115800,5883983955,3755,3750,3770,3750,396
|
|
20240522,115700,5882496860,3765,3745,3775,3740,4481
|
|
20240522,115600,5865622695,3735,3735,3735,3735,1
|
|
20240522,115500,5865618960,3735,3735,3735,3735,1
|
|
20240522,115400,5865615225,3735,3735,3745,3735,2620
|
|
20240522,115300,5855823645,3730,3745,3745,3730,369
|
|
20240522,115200,5854444405,3745,3755,3755,3740,69
|
|
20240522,115100,5854185930,3755,3735,3760,3730,561
|
|
20240522,115000,5852084790,3735,3735,3735,3735,286
|
|
20240522,114900,5851016580,3735,3735,3735,3735,26
|
|
20240522,114800,5850919470,3735,3735,3735,3735,490
|
|
20240522,114700,5849089320,3735,3735,3740,3735,361
|
|
20240522,114600,5847740260,3735,3730,3740,3730,258
|
|
20240522,114500,5846776800,3730,3730,3745,3730,844
|
|
20240522,114400,5843618390,3730,3735,3735,3730,827
|
|
20240522,114300,5840532540,3735,3735,3735,3735,88
|
|
20240522,114200,5840203860,3735,3730,3745,3730,715
|
|
20240522,114100,5837529900,3730,3730,3740,3730,1471
|
|
20240522,114000,5832032585,3730,3745,3745,3730,2834
|
|
20240522,113900,5821453990,3735,3735,3735,3735,0
|
|
20240522,113800,5821453990,3735,3740,3745,3735,1100
|
|
20240522,113700,5817341665,3745,3745,3745,3740,190
|
|
20240522,113600,5816631025,3740,3740,3740,3740,2056
|
|
20240522,113500,5808941585,3740,3740,3740,3740,125
|
|
20240522,113400,5808474085,3745,3745,3745,3740,1026
|
|
20240522,113300,5804631845,3745,3745,3745,3745,120
|
|
20240522,113200,5804182445,3745,3745,3750,3745,54
|
|
20240522,113100,5803980045,3750,3755,3755,3750,285
|
|
20240522,113000,5802911285,3760,3750,3760,3740,582
|
|
20240522,112900,5800727315,3750,3740,3750,3740,290
|
|
20240522,112800,5799639905,3740,3745,3745,3740,535
|
|
20240522,112700,5797636385,3750,3750,3750,3750,1
|
|
20240522,112600,5797632635,3750,3750,3750,3750,10
|
|
20240522,112500,5797595135,3740,3745,3745,3740,411
|
|
20240522,112400,5796057990,3740,3735,3740,3735,101
|
|
20240522,112300,5795680255,3750,3735,3750,3730,20103
|
|
20240522,112200,5720639465,3750,3745,3750,3740,7163
|
|
20240522,112100,5693843845,3745,3745,3745,3745,557
|
|
20240522,112000,5691757880,3745,3745,3750,3745,1369
|
|
20240522,111900,5686629440,3750,3750,3755,3750,916
|
|
20240522,111800,5683194435,3750,3755,3755,3750,2434
|
|
20240522,111700,5674065100,3755,3755,3755,3755,495
|
|
20240522,111600,5672206375,3755,3750,3755,3750,1552
|
|
20240522,111500,5666381160,3755,3755,3755,3750,4847
|
|
20240522,111400,5648182015,3755,3760,3760,3755,2293
|
|
20240522,111300,5639571750,3760,3765,3770,3755,10675
|
|
20240522,111200,5599428975,3765,3770,3770,3765,1360
|
|
20240522,111100,5594306555,3775,3770,3775,3770,622
|
|
20240522,111000,5591961415,3775,3765,3775,3765,88
|
|
20240522,110900,5591630055,3765,3770,3770,3765,507
|
|
20240522,110800,5589720440,3765,3765,3765,3765,1431
|
|
20240522,110700,5584332725,3765,3770,3770,3765,846
|
|
20240522,110600,5581147530,3770,3770,3770,3770,210
|
|
20240522,110500,5580355830,3770,3765,3770,3765,1616
|
|
20240522,110400,5574264010,3770,3770,3770,3765,1295
|
|
20240522,110300,5569381915,3770,3775,3775,3770,646
|
|
20240522,110200,5566946060,3775,3780,3780,3775,282
|
|
20240522,110100,5565880910,3780,3765,3780,3765,2135
|
|
20240522,110000,5557839195,3770,3765,3770,3765,1816
|
|
20240522,105900,5551001525,3765,3775,3775,3765,1972
|
|
20240522,105800,5543570945,3770,3775,3780,3770,1151
|
|
20240522,105700,5539230585,3770,3770,3770,3770,2578
|
|
20240522,105600,5529511525,3770,3775,3775,3760,6744
|
|
20240522,105500,5504074850,3775,3760,3790,3755,3751
|
|
20240522,105400,5489951510,3755,3765,3770,3755,6337
|
|
20240522,105300,5466113245,3770,3775,3775,3765,12274
|
|
20240522,105200,5419852540,3775,3790,3790,3770,14633
|
|
20240522,105100,5364596780,3790,3805,3815,3785,11628
|
|
20240522,105000,5320441755,3805,3790,3815,3785,6175
|
|
20240522,104900,5297018990,3785,3840,3850,3785,35983
|
|
20240522,104800,5159558250,3835,3855,3865,3835,12351
|
|
20240522,104700,5111942240,3850,3840,3850,3825,24539
|
|
20240522,104600,5017788775,3840,3825,3845,3815,28891
|
|
20240522,104500,4907060795,3825,3805,3825,3795,11219
|
|
20240522,104400,4864324470,3820,3820,3825,3800,16702
|
|
20240522,104300,4800619970,3815,3815,3820,3810,5176
|
|
20240522,104200,4780873635,3810,3810,3820,3805,5425
|
|
20240522,104100,4760210640,3820,3820,3825,3810,5519
|
|
20240522,104000,4739141830,3825,3815,3830,3810,7838
|
|
20240522,103900,4709195555,3810,3810,3820,3800,2063
|
|
20240522,103800,4701336895,3820,3810,3830,3805,25026
|
|
20240522,103700,4605790355,3820,3815,3820,3800,5928
|
|
20240522,103600,4583208890,3810,3800,3830,3775,9521
|
|
20240522,103500,4547019215,3785,3830,3835,3785,11621
|
|
20240522,103400,4502741325,3835,3810,3835,3800,13947
|
|
20240522,103300,4449456345,3810,3835,3840,3800,10482
|
|
20240522,103200,4409438510,3835,3770,3850,3770,44358
|
|
20240522,103100,4240004960,3770,3770,3770,3770,2
|
|
20240522,103000,4239997420,3770,3770,3770,3770,597
|
|
20240522,102900,4237746730,3775,3780,3780,3770,357
|
|
20240522,102800,4236400800,3780,3775,3780,3770,745
|
|
20240522,102700,4233591620,3770,3765,3775,3755,422
|
|
20240522,102600,4232000510,3750,3760,3760,3740,3183
|
|
20240522,102500,4220065945,3760,3765,3765,3760,743
|
|
20240522,102400,4217269045,3765,3750,3765,3750,3161
|
|
20240522,102300,4205405670,3745,3750,3750,3745,485
|
|
20240522,102200,4203589330,3745,3735,3745,3735,111
|
|
20240522,102100,4203173885,3735,3755,3775,3735,4195
|
|
20240522,102000,4187485005,3750,3760,3765,3745,1227
|
|
20240522,101900,4182885210,3760,3770,3775,3745,5260
|
|
20240522,101800,4163119845,3770,3765,3770,3760,625
|
|
20240522,101700,4160766330,3775,3770,3775,3770,55
|
|
20240522,101600,4160558715,3775,3775,3795,3770,4274
|
|
20240522,101500,4144388530,3770,3775,3780,3770,2164
|
|
20240522,101400,4136221055,3775,3770,3775,3765,1787
|
|
20240522,101300,4129486645,3770,3765,3775,3765,903
|
|
20240522,101200,4126085720,3765,3785,3785,3765,1588
|
|
20240522,101100,4120097535,3785,3795,3795,3780,1344
|
|
20240522,101000,4114999225,3800,3775,3805,3770,3800
|
|
20240522,100900,4100580325,3775,3770,3800,3770,11337
|
|
20240522,100800,4057567170,3770,3765,3770,3765,2177
|
|
20240522,100700,4049366240,3770,3755,3770,3735,3732
|
|
20240522,100600,4035367435,3755,3770,3770,3755,267
|
|
20240522,100500,4034362285,3770,3740,3780,3740,7849
|
|
20240522,100400,4004821555,3740,3730,3745,3730,3085
|
|
20240522,100300,3993288535,3730,3725,3730,3715,2457
|
|
20240522,100200,3984136800,3715,3715,3740,3705,3617
|
|
20240522,100100,3970662345,3720,3730,3740,3700,31140
|
|
20240522,100000,3855105005,3730,3745,3745,3730,20220
|
|
20240522,095900,3779641490,3745,3745,3745,3745,338
|
|
20240522,095800,3778375680,3755,3750,3755,3745,2457
|
|
20240522,095700,3769161170,3750,3765,3765,3750,1265
|
|
20240522,095600,3764408885,3765,3770,3775,3765,935
|
|
20240522,095500,3760882790,3775,3755,3775,3755,1497
|
|
20240522,095400,3755237695,3755,3750,3755,3750,198
|
|
20240522,095300,3754494855,3755,3745,3755,3745,4194
|
|
20240522,095200,3738774645,3735,3740,3740,3735,8188
|
|
20240522,095100,3708173045,3745,3740,3750,3740,1212
|
|
20240522,095000,3703634480,3750,3745,3750,3740,2655
|
|
20240522,094900,3693691305,3740,3750,3750,3740,4749
|
|
20240522,094800,3675906700,3750,3750,3750,3750,1128
|
|
20240522,094700,3671676700,3745,3750,3750,3745,5254
|
|
20240522,094600,3651989015,3755,3755,3765,3750,3111
|
|
20240522,094500,3640311320,3755,3770,3770,3745,2603
|
|
20240522,094400,3630535475,3770,3770,3780,3770,3463
|
|
20240522,094300,3617466155,3755,3775,3790,3740,7306
|
|
20240522,094200,3590011850,3775,3765,3780,3765,1214
|
|
20240522,094100,3585430875,3770,3790,3790,3760,4275
|
|
20240522,094000,3569324295,3790,3785,3790,3775,887
|
|
20240522,093900,3565970930,3780,3795,3805,3780,3998
|
|
20240522,093800,3550838030,3795,3790,3795,3785,3540
|
|
20240522,093700,3537421125,3790,3795,3810,3790,1070
|
|
20240522,093600,3533358020,3795,3805,3830,3795,13336
|
|
20240522,093500,3482514165,3805,3765,3810,3760,9904
|
|
20240522,093400,3445018360,3765,3765,3765,3755,387
|
|
20240522,093300,3443563575,3770,3755,3770,3750,5658
|
|
20240522,093200,3422306310,3755,3760,3775,3740,17382
|
|
20240522,093100,3357054535,3760,3775,3775,3760,6293
|
|
20240522,093000,3333370110,3775,3780,3780,3770,1076
|
|
20240522,092900,3329313490,3770,3775,3780,3770,11466
|
|
20240522,092800,3286081285,3780,3795,3795,3780,2939
|
|
20240522,092700,3274952780,3795,3785,3795,3780,1566
|
|
20240522,092600,3269023390,3780,3780,3785,3775,1841
|
|
20240522,092500,3262067545,3780,3760,3780,3755,15074
|
|
20240522,092400,3205415930,3755,3770,3775,3755,4796
|
|
20240522,092300,3187366340,3775,3755,3775,3735,4685
|
|
20240522,092200,3169798135,3760,3735,3760,3730,12698
|
|
20240522,092100,3122363470,3735,3755,3760,3730,22439
|
|
20240522,092000,3038418355,3755,3765,3765,3755,10732
|
|
20240522,091900,2998052125,3770,3760,3780,3760,7438
|
|
20240522,091800,2970050635,3760,3770,3795,3760,8738
|
|
20240522,091700,2937079645,3775,3770,3795,3765,3081
|
|
20240522,091600,2925434445,3770,3785,3785,3760,3851
|
|
20240522,091500,2910930195,3800,3755,3800,3755,5688
|
|
20240522,091400,2889421775,3775,3780,3785,3755,19995
|
|
20240522,091300,2814068910,3785,3800,3810,3785,13047
|
|
20240522,091200,2764575345,3805,3785,3820,3775,26421
|
|
20240522,091100,2664309670,3780,3785,3790,3770,23698
|
|
20240522,091000,2574798400,3790,3795,3800,3775,12677
|
|
20240522,090900,2526810555,3800,3820,3820,3780,17825
|
|
20240522,090800,2459191530,3800,3785,3830,3770,19771
|
|
20240522,090700,2384071910,3785,3795,3795,3770,13932
|
|
20240522,090600,2331459035,3800,3795,3800,3780,16853
|
|
20240522,090500,2267575885,3780,3750,3795,3750,28174
|
|
20240522,090400,2161416255,3750,3825,3835,3750,55683
|
|
20240522,090300,1949792515,3820,3885,3890,3810,68630
|
|
20240522,090200,1684658300,3885,3915,3925,3855,78242
|
|
20240522,090100,1379935680,3915,3805,3940,3785,242081
|
|
20240522,090000,439535150,3805,3815,3850,3750,110734
|