614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191100,884188425,3725,3725,3725,3725,11010
|
|
20240523,191000,884188425,3725,3725,3725,3725,0
|
|
20240523,190900,884188425,3725,3725,3725,3725,0
|
|
20240523,190800,884188425,3725,3725,3725,3725,0
|
|
20240523,190700,884188425,3725,3725,3725,3725,0
|
|
20240523,190600,884188425,3725,3725,3725,3725,0
|
|
20240523,190500,884188425,3725,3725,3725,3725,0
|
|
20240523,190400,884188425,3725,3725,3725,3725,0
|
|
20240523,190300,884188425,3725,3725,3725,3725,0
|
|
20240523,190200,884188425,3725,3725,3725,3725,0
|
|
20240523,190100,884188425,3725,3725,3725,3725,0
|
|
20240523,190000,884188425,3725,3725,3725,3725,0
|
|
20240523,185900,884188425,3725,3725,3725,3725,0
|
|
20240523,185800,884188425,3725,3725,3725,3725,0
|
|
20240523,185700,884188425,3725,3725,3725,3725,0
|
|
20240523,185600,884188425,3725,3725,3725,3725,0
|
|
20240523,185500,884188425,3725,3725,3725,3725,0
|
|
20240523,185400,884188425,3725,3725,3725,3725,0
|
|
20240523,185300,884188425,3725,3725,3725,3725,0
|
|
20240523,185200,884188425,3725,3725,3725,3725,0
|
|
20240523,185100,884188425,3725,3725,3725,3725,0
|
|
20240523,185000,884188425,3725,3725,3725,3725,0
|
|
20240523,184900,884188425,3725,3725,3725,3725,0
|
|
20240523,184800,884188425,3725,3725,3725,3725,0
|
|
20240523,184700,884188425,3725,3725,3725,3725,0
|
|
20240523,184600,884188425,3725,3725,3725,3725,0
|
|
20240523,184500,884188425,3725,3725,3725,3725,0
|
|
20240523,184400,884188425,3725,3725,3725,3725,0
|
|
20240523,184300,884188425,3725,3725,3725,3725,0
|
|
20240523,184200,884188425,3725,3725,3725,3725,0
|
|
20240523,184100,884188425,3725,3725,3725,3725,11010
|
|
20240523,184000,884188425,3725,3725,3725,3725,0
|
|
20240523,183900,884188425,3725,3725,3725,3725,0
|
|
20240523,183800,884188425,3725,3725,3725,3725,0
|
|
20240523,183700,884188425,3725,3725,3725,3725,0
|
|
20240523,183600,884188425,3725,3725,3725,3725,0
|
|
20240523,183500,884188425,3725,3725,3725,3725,0
|
|
20240523,183400,884188425,3725,3725,3725,3725,0
|
|
20240523,183300,884188425,3725,3725,3725,3725,0
|
|
20240523,183200,884188425,3725,3725,3725,3725,0
|
|
20240523,183100,884188425,3725,3725,3725,3725,0
|
|
20240523,183000,884188425,3725,3725,3725,3725,0
|
|
20240523,182900,884188425,3725,3725,3725,3725,0
|
|
20240523,182800,884188425,3725,3725,3725,3725,0
|
|
20240523,182700,884188425,3725,3725,3725,3725,0
|
|
20240523,182600,884188425,3725,3725,3725,3725,0
|
|
20240523,182500,884188425,3725,3725,3725,3725,0
|
|
20240523,182400,884188425,3725,3725,3725,3725,0
|
|
20240523,182300,884188425,3725,3725,3725,3725,0
|
|
20240523,182200,884188425,3725,3725,3725,3725,0
|
|
20240523,182100,884188425,3725,3725,3725,3725,0
|
|
20240523,182000,884188425,3725,3725,3725,3725,0
|
|
20240523,181900,884188425,3725,3725,3725,3725,0
|
|
20240523,181800,884188425,3725,3725,3725,3725,0
|
|
20240523,181700,884188425,3725,3725,3725,3725,0
|
|
20240523,181600,884188425,3725,3725,3725,3725,0
|
|
20240523,181500,884188425,3725,3725,3725,3725,0
|
|
20240523,181400,884188425,3725,3725,3725,3725,0
|
|
20240523,181300,884188425,3725,3725,3725,3725,0
|
|
20240523,181200,884188425,3725,3725,3725,3725,0
|
|
20240523,181100,884188425,3725,3725,3725,3725,11010
|
|
20240523,181000,884188425,3725,3725,3725,3725,0
|
|
20240523,180900,884188425,3725,3725,3725,3725,0
|
|
20240523,180800,884188425,3725,3725,3725,3725,0
|
|
20240523,180700,884188425,3725,3725,3725,3725,0
|
|
20240523,180600,884188425,3725,3725,3725,3725,0
|
|
20240523,180500,884188425,3725,3725,3725,3725,0
|
|
20240523,180400,884188425,3725,3725,3725,3725,0
|
|
20240523,180300,884188425,3725,3725,3725,3725,0
|
|
20240523,180200,884188425,3725,3725,3725,3725,0
|
|
20240523,180100,884188425,3725,3725,3725,3725,0
|
|
20240523,180000,884188425,3725,3725,3725,3725,0
|
|
20240523,175900,884188425,3725,3725,3725,3725,0
|
|
20240523,175800,884188425,3725,3725,3725,3725,0
|
|
20240523,175700,884188425,3725,3725,3725,3725,0
|
|
20240523,175600,884188425,3725,3725,3725,3725,0
|
|
20240523,175500,884188425,3725,3725,3725,3725,0
|
|
20240523,175400,884188425,3725,3725,3725,3725,0
|
|
20240523,175300,884188425,3725,3725,3725,3725,0
|
|
20240523,175200,884188425,3725,3725,3725,3725,0
|
|
20240523,175100,884188425,3725,3725,3725,3725,0
|
|
20240523,175000,884188425,3725,3725,3725,3725,0
|
|
20240523,174900,884188425,3725,3725,3725,3725,0
|
|
20240523,174800,884188425,3725,3725,3725,3725,0
|
|
20240523,174700,884188425,3725,3725,3725,3725,0
|
|
20240523,174600,884188425,3725,3725,3725,3725,0
|
|
20240523,174500,884188425,3725,3725,3725,3725,0
|
|
20240523,174400,884188425,3725,3725,3725,3725,0
|
|
20240523,174300,884188425,3725,3725,3725,3725,0
|
|
20240523,174200,884188425,3725,3725,3725,3725,0
|
|
20240523,174100,884188425,3725,3725,3725,3725,11010
|
|
20240523,174000,884188425,3725,3725,3725,3725,0
|
|
20240523,173900,884188425,3725,3725,3725,3725,0
|
|
20240523,173800,884188425,3725,3725,3725,3725,0
|
|
20240523,173700,884188425,3725,3725,3725,3725,0
|
|
20240523,173600,884188425,3725,3725,3725,3725,0
|
|
20240523,173500,884188425,3725,3725,3725,3725,0
|
|
20240523,173400,884188425,3725,3725,3725,3725,0
|
|
20240523,173300,884188425,3725,3725,3725,3725,0
|
|
20240523,173200,884188425,3725,3725,3725,3725,0
|
|
20240523,173100,884188425,3725,3725,3725,3725,0
|
|
20240523,173000,884188425,3725,3725,3725,3725,0
|
|
20240523,172900,884188425,3725,3725,3725,3725,0
|
|
20240523,172800,884188425,3725,3725,3725,3725,0
|
|
20240523,172700,884188425,3725,3725,3725,3725,0
|
|
20240523,172600,884188425,3725,3725,3725,3725,0
|
|
20240523,172500,884188425,3725,3725,3725,3725,0
|
|
20240523,172400,884188425,3725,3725,3725,3725,0
|
|
20240523,172300,884188425,3725,3725,3725,3725,0
|
|
20240523,172200,884188425,3725,3725,3725,3725,0
|
|
20240523,172100,884188425,3725,3725,3725,3725,0
|
|
20240523,172000,884188425,3725,3725,3725,3725,0
|
|
20240523,171900,884188425,3725,3725,3725,3725,0
|
|
20240523,171800,884188425,3725,3725,3725,3725,0
|
|
20240523,171700,884188425,3725,3725,3725,3725,0
|
|
20240523,171600,884188425,3725,3725,3725,3725,0
|
|
20240523,171500,884188425,3725,3725,3725,3725,0
|
|
20240523,171400,884188425,3725,3725,3725,3725,0
|
|
20240523,171300,884188425,3725,3725,3725,3725,0
|
|
20240523,171200,884188425,3725,3725,3725,3725,0
|
|
20240523,171100,884188425,3725,3725,3725,3725,11010
|
|
20240523,171000,884188425,3725,3725,3725,3725,0
|
|
20240523,170900,884188425,3725,3725,3725,3725,0
|
|
20240523,170800,884188425,3725,3725,3725,3725,0
|
|
20240523,170700,884188425,3725,3725,3725,3725,0
|
|
20240523,170600,884188425,3725,3725,3725,3725,0
|
|
20240523,170500,884188425,3725,3725,3725,3725,0
|
|
20240523,170400,884188425,3725,3725,3725,3725,0
|
|
20240523,170300,884188425,3725,3725,3725,3725,0
|
|
20240523,170200,884188425,3725,3725,3725,3725,0
|
|
20240523,170100,884188425,3725,3725,3725,3725,0
|
|
20240523,170000,884188425,3725,3725,3725,3725,0
|
|
20240523,165900,884188425,3725,3725,3725,3725,0
|
|
20240523,165800,884188425,3725,3725,3725,3725,0
|
|
20240523,165700,884188425,3725,3725,3725,3725,0
|
|
20240523,165600,884188425,3725,3725,3725,3725,0
|
|
20240523,165500,884188425,3725,3725,3725,3725,0
|
|
20240523,165400,884188425,3725,3725,3725,3725,0
|
|
20240523,165300,884188425,3725,3725,3725,3725,0
|
|
20240523,165200,884188425,3725,3725,3725,3725,0
|
|
20240523,165100,884188425,3725,3725,3725,3725,0
|
|
20240523,165000,884188425,3725,3725,3725,3725,0
|
|
20240523,164900,884188425,3725,3725,3725,3725,0
|
|
20240523,164800,884188425,3725,3725,3725,3725,0
|
|
20240523,164700,884188425,3725,3725,3725,3725,0
|
|
20240523,164600,884188425,3725,3725,3725,3725,0
|
|
20240523,164500,884188425,3725,3725,3725,3725,0
|
|
20240523,164400,884188425,3725,3725,3725,3725,0
|
|
20240523,164300,884188425,3725,3725,3725,3725,0
|
|
20240523,164200,884188425,3725,3725,3725,3725,0
|
|
20240523,164100,884188425,3725,3725,3725,3725,11010
|
|
20240523,164000,884188425,3725,3725,3725,3725,0
|
|
20240523,163900,884188425,3725,3725,3725,3725,0
|
|
20240523,163800,884188425,3725,3725,3725,3725,0
|
|
20240523,163700,884188425,3725,3725,3725,3725,0
|
|
20240523,163600,884188425,3725,3725,3725,3725,0
|
|
20240523,163500,884188425,3725,3725,3725,3725,0
|
|
20240523,163400,884188425,3725,3725,3725,3725,0
|
|
20240523,163300,884188425,3725,3725,3725,3725,0
|
|
20240523,163200,884188425,3725,3725,3725,3725,0
|
|
20240523,163100,884188425,3725,3725,3725,3725,0
|
|
20240523,163000,884188425,3725,3725,3725,3725,0
|
|
20240523,162900,884188425,3725,3725,3725,3725,0
|
|
20240523,162800,884188425,3725,3725,3725,3725,0
|
|
20240523,162700,884188425,3725,3725,3725,3725,0
|
|
20240523,162600,884188425,3725,3725,3725,3725,0
|
|
20240523,162500,884188425,3725,3725,3725,3725,0
|
|
20240523,162400,884188425,3725,3725,3725,3725,0
|
|
20240523,162300,884188425,3725,3725,3725,3725,0
|
|
20240523,162200,884188425,3725,3725,3725,3725,0
|
|
20240523,162100,884188425,3725,3725,3725,3725,0
|
|
20240523,162000,884188425,3725,3725,3725,3725,0
|
|
20240523,161900,884188425,3725,3725,3725,3725,0
|
|
20240523,161800,884188425,3725,3725,3725,3725,0
|
|
20240523,161700,884188425,3725,3725,3725,3725,0
|
|
20240523,161600,884188425,3725,3725,3725,3725,0
|
|
20240523,161500,884188425,3725,3725,3725,3725,0
|
|
20240523,161400,884188425,3725,3725,3725,3725,0
|
|
20240523,161300,884188425,3725,3725,3725,3725,0
|
|
20240523,161200,884188425,3725,3725,3725,3725,0
|
|
20240523,161100,884188425,3725,3725,3725,3725,11010
|
|
20240523,161000,884188425,3725,3725,3725,3725,0
|
|
20240523,160900,884188425,3725,3725,3725,3725,0
|
|
20240523,160800,884188425,3725,3725,3725,3725,0
|
|
20240523,160700,884188425,3725,3725,3725,3725,0
|
|
20240523,160600,884188425,3725,3725,3725,3725,0
|
|
20240523,160500,884188425,3725,3725,3725,3725,0
|
|
20240523,160400,884188425,3725,3725,3725,3725,0
|
|
20240523,160300,884188425,3725,3725,3725,3725,0
|
|
20240523,160200,884188425,3725,3725,3725,3725,0
|
|
20240523,160100,884188425,3725,3725,3725,3725,0
|
|
20240523,160000,884188425,3725,3725,3725,3725,0
|
|
20240523,155900,884188425,3725,3725,3725,3725,0
|
|
20240523,155800,884188425,3725,3725,3725,3725,0
|
|
20240523,155700,884188425,3725,3725,3725,3725,0
|
|
20240523,155600,884188425,3725,3725,3725,3725,0
|
|
20240523,155500,884188425,3725,3725,3725,3725,0
|
|
20240523,155400,884188425,3725,3725,3725,3725,0
|
|
20240523,155300,884188425,3725,3725,3725,3725,0
|
|
20240523,155200,884188425,3725,3725,3725,3725,0
|
|
20240523,155100,884188425,3725,3725,3725,3725,0
|
|
20240523,155000,884188425,3725,3725,3725,3725,0
|
|
20240523,154900,884188425,3725,3725,3725,3725,0
|
|
20240523,154800,884188425,3725,3725,3725,3725,0
|
|
20240523,154700,884188425,3725,3725,3725,3725,0
|
|
20240523,154600,884188425,3725,3725,3725,3725,0
|
|
20240523,154500,884188425,3725,3725,3725,3725,0
|
|
20240523,154400,884188425,3725,3725,3725,3725,0
|
|
20240523,154300,884188425,3725,3725,3725,3725,0
|
|
20240523,154200,884188425,3725,3725,3725,3725,0
|
|
20240523,154100,884188425,3725,3725,3725,3725,11010
|
|
20240523,154000,884188425,3725,3725,3725,3725,0
|
|
20240523,153900,884188425,3725,3725,3725,3725,0
|
|
20240523,153800,884188425,3725,3725,3725,3725,0
|
|
20240523,153700,884188425,3725,3725,3725,3725,0
|
|
20240523,153600,884188425,3725,3725,3725,3725,0
|
|
20240523,153500,884188425,3725,3725,3725,3725,0
|
|
20240523,153400,884188425,3725,3725,3725,3725,0
|
|
20240523,153300,884188425,3725,3725,3725,3725,0
|
|
20240523,153200,884188425,3725,3725,3725,3725,0
|
|
20240523,153100,884188425,3725,3725,3725,3725,0
|
|
20240523,153000,884188425,3725,3725,3725,3725,11010
|
|
20240523,152900,843176175,3740,3740,3740,3740,0
|
|
20240523,152800,843176175,3740,3740,3740,3740,0
|
|
20240523,152700,843176175,3740,3740,3740,3740,0
|
|
20240523,152600,843176175,3740,3740,3740,3740,0
|
|
20240523,152500,843176175,3740,3740,3740,3740,0
|
|
20240523,152400,843176175,3740,3740,3740,3740,0
|
|
20240523,152300,843176175,3740,3740,3740,3740,0
|
|
20240523,152200,843176175,3740,3740,3740,3740,0
|
|
20240523,152100,843176175,3740,3740,3740,3740,0
|
|
20240523,152000,843176175,3740,3740,3740,3740,0
|
|
20240523,151900,843176175,3740,3730,3740,3720,1596
|
|
20240523,151800,837227400,3730,3730,3740,3705,15860
|
|
20240523,151700,778279355,3735,3735,3740,3730,1779
|
|
20240523,151600,771634755,3735,3735,3735,3735,603
|
|
20240523,151500,769382550,3735,3735,3735,3735,111
|
|
20240523,151400,768967965,3735,3735,3735,3725,735
|
|
20240523,151300,766227740,3735,3730,3735,3730,70
|
|
20240523,151200,765966585,3735,3735,3735,3735,396
|
|
20240523,151100,764487525,3735,3735,3735,3735,4519
|
|
20240523,151000,747609060,3730,3735,3735,3730,5338
|
|
20240523,150900,727697535,3735,3735,3735,3735,33
|
|
20240523,150800,727574280,3735,3735,3735,3730,408
|
|
20240523,150700,726050900,3735,3735,3735,3735,130
|
|
20240523,150600,725565350,3740,3740,3740,3740,70
|
|
20240523,150500,725303550,3735,3735,3735,3735,103
|
|
20240523,150400,724918845,3735,3735,3735,3735,563
|
|
20240523,150300,722816040,3740,3740,3740,3740,250
|
|
20240523,150200,721881040,3740,3740,3740,3740,10
|
|
20240523,150100,721843640,3740,3740,3740,3740,310
|
|
20240523,150000,720684240,3735,3735,3735,3735,0
|
|
20240523,145900,720684240,3735,3735,3735,3735,0
|
|
20240523,145800,720684240,3735,3740,3740,3735,115
|
|
20240523,145700,720254665,3740,3740,3740,3740,0
|
|
20240523,145600,720254665,3740,3735,3740,3735,150
|
|
20240523,145500,719693915,3740,3740,3740,3740,7
|
|
20240523,145400,719667735,3735,3735,3735,3735,190
|
|
20240523,145300,718958085,3740,3740,3745,3740,768
|
|
20240523,145200,716085740,3740,3740,3740,3740,15
|
|
20240523,145100,716029640,3745,3745,3745,3745,800
|
|
20240523,145000,713033640,3740,3735,3745,3735,3446
|
|
20240523,144900,700148225,3735,3735,3735,3735,0
|
|
20240523,144800,700148225,3735,3735,3735,3735,142
|
|
20240523,144700,699617855,3735,3735,3735,3735,0
|
|
20240523,144600,699617855,3735,3735,3735,3730,33
|
|
20240523,144500,699494750,3730,3730,3730,3730,484
|
|
20240523,144400,697689430,3735,3735,3735,3735,0
|
|
20240523,144300,697689430,3735,3735,3735,3735,18
|
|
20240523,144200,697622200,3735,3730,3735,3730,3125
|
|
20240523,144100,685957040,3725,3725,3725,3725,0
|
|
20240523,144000,685957040,3725,3725,3725,3710,2670
|
|
20240523,143900,676042655,3730,3730,3735,3730,119
|
|
20240523,143800,675598595,3735,3735,3740,3735,24
|
|
20240523,143700,675508920,3735,3735,3735,3735,263
|
|
20240523,143600,674526615,3735,3735,3740,3735,550
|
|
20240523,143500,672472360,3735,3735,3735,3735,16
|
|
20240523,143400,672412600,3735,3735,3735,3735,0
|
|
20240523,143300,672412600,3735,3735,3735,3735,1
|
|
20240523,143200,672408865,3735,3725,3735,3725,919
|
|
20240523,143100,668976415,3725,3725,3725,3715,4482
|
|
20240523,143000,652305210,3730,3730,3730,3730,10
|
|
20240523,142900,652267910,3730,3730,3730,3730,48
|
|
20240523,142800,652088870,3735,3735,3735,3735,0
|
|
20240523,142700,652088870,3735,3735,3735,3735,1
|
|
20240523,142600,652085135,3725,3730,3730,3725,300
|
|
20240523,142500,650967610,3730,3730,3730,3730,0
|
|
20240523,142400,650967610,3730,3730,3730,3730,622
|
|
20240523,142300,648647550,3730,3730,3730,3730,16
|
|
20240523,142200,648587870,3730,3730,3730,3730,153
|
|
20240523,142100,648017180,3735,3735,3735,3735,0
|
|
20240523,142000,648017180,3735,3735,3735,3735,0
|
|
20240523,141900,648017180,3735,3730,3735,3730,502
|
|
20240523,141800,646144710,3730,3730,3730,3730,1
|
|
20240523,141700,646140980,3730,3720,3730,3720,1319
|
|
20240523,141600,641221420,3730,3730,3730,3730,2
|
|
20240523,141500,641213960,3720,3720,3720,3720,0
|
|
20240523,141400,641213960,3720,3720,3720,3720,0
|
|
20240523,141300,641213960,3720,3720,3720,3720,558
|
|
20240523,141200,639138200,3720,3720,3720,3720,6
|
|
20240523,141100,639115880,3735,3735,3735,3735,0
|
|
20240523,141000,639115880,3735,3725,3735,3725,3
|
|
20240523,140900,639104695,3725,3725,3725,3725,0
|
|
20240523,140800,639104695,3725,3725,3725,3725,0
|
|
20240523,140700,639104695,3725,3725,3725,3725,0
|
|
20240523,140600,639104695,3725,3720,3725,3720,553
|
|
20240523,140500,637047525,3720,3735,3735,3720,2701
|
|
20240523,140400,626997120,3725,3725,3725,3725,0
|
|
20240523,140300,626997120,3725,3735,3735,3725,136
|
|
20240523,140200,626490510,3725,3735,3735,3725,27
|
|
20240523,140100,626389925,3730,3730,3730,3730,505
|
|
20240523,140000,624506275,3735,3735,3735,3735,0
|
|
20240523,135900,624506275,3735,3735,3735,3735,300
|
|
20240523,135800,623385775,3735,3735,3735,3735,1
|
|
20240523,135700,623382040,3730,3730,3730,3730,1
|
|
20240523,135600,623378310,3730,3730,3730,3730,214
|
|
20240523,135500,622580090,3730,3730,3730,3730,1000
|
|
20240523,135400,618850090,3735,3735,3735,3735,0
|
|
20240523,135300,618850090,3735,3735,3735,3730,71
|
|
20240523,135200,618585005,3730,3725,3730,3725,3
|
|
20240523,135100,618573820,3730,3725,3730,3725,648
|
|
20240523,135000,616160015,3730,3730,3730,3730,25
|
|
20240523,134900,616066765,3730,3730,3730,3730,50
|
|
20240523,134800,615880265,3730,3730,3730,3730,10
|
|
20240523,134700,615842965,3725,3725,3725,3720,1218
|
|
20240523,134600,611310605,3735,3735,3735,3735,0
|
|
20240523,134500,611310605,3735,3730,3735,3730,22
|
|
20240523,134400,611228540,3735,3735,3735,3735,0
|
|
20240523,134300,611228540,3735,3735,3735,3735,0
|
|
20240523,134200,611228540,3735,3735,3735,3735,0
|
|
20240523,134100,611228540,3735,3735,3735,3735,0
|
|
20240523,134000,611228540,3735,3725,3735,3725,956
|
|
20240523,133900,607663660,3725,3725,3725,3725,3252
|
|
20240523,133800,595549960,3725,3725,3725,3725,15
|
|
20240523,133700,595494085,3730,3730,3730,3730,52
|
|
20240523,133600,595300125,3730,3730,3730,3730,0
|
|
20240523,133500,595300125,3730,3735,3735,3730,4350
|
|
20240523,133400,579070195,3740,3740,3740,3740,0
|
|
20240523,133300,579070195,3740,3740,3740,3740,10
|
|
20240523,133200,579032795,3740,3740,3740,3740,0
|
|
20240523,133100,579032795,3740,3740,3740,3740,0
|
|
20240523,133000,579032795,3740,3740,3740,3740,1958
|
|
20240523,132900,571709875,3740,3745,3745,3740,289
|
|
20240523,132800,570627980,3745,3745,3745,3745,0
|
|
20240523,132700,570627980,3745,3745,3745,3745,0
|
|
20240523,132600,570627980,3745,3745,3745,3745,9
|
|
20240523,132500,570594275,3745,3740,3745,3740,327
|
|
20240523,132400,569369960,3745,3745,3745,3745,0
|
|
20240523,132300,569369960,3745,3745,3745,3745,50
|
|
20240523,132200,569182710,3740,3740,3740,3740,682
|
|
20240523,132100,566632030,3740,3745,3745,3740,32
|
|
20240523,132000,566512200,3745,3745,3745,3745,46
|
|
20240523,131900,566339930,3745,3745,3745,3745,400
|
|
20240523,131800,564841930,3750,3750,3750,3745,237
|
|
20240523,131700,563953680,3750,3745,3750,3745,481
|
|
20240523,131600,562150430,3730,3740,3740,3730,775
|
|
20240523,131500,559254945,3745,3745,3745,3745,2
|
|
20240523,131400,559247455,3745,3745,3745,3745,0
|
|
20240523,131300,559247455,3745,3745,3745,3745,6
|
|
20240523,131200,559224985,3750,3745,3750,3745,3851
|
|
20240523,131100,544791230,3740,3740,3740,3740,549
|
|
20240523,131000,542737970,3740,3740,3740,3740,0
|
|
20240523,130900,542737970,3740,3740,3740,3740,100
|
|
20240523,130800,542363970,3745,3745,3745,3745,0
|
|
20240523,130700,542363970,3745,3745,3745,3745,0
|
|
20240523,130600,542363970,3745,3745,3745,3745,0
|
|
20240523,130500,542363970,3745,3745,3745,3745,100
|
|
20240523,130400,541989470,3745,3745,3745,3745,0
|
|
20240523,130300,541989470,3745,3740,3745,3740,72
|
|
20240523,130200,541720185,3745,3745,3745,3745,0
|
|
20240523,130100,541720185,3745,3740,3745,3740,129
|
|
20240523,130000,541237085,3745,3745,3745,3745,2
|
|
20240523,125900,541229595,3740,3735,3740,3735,1572
|
|
20240523,125800,535351350,3735,3735,3735,3735,274
|
|
20240523,125700,534327960,3730,3730,3730,3730,0
|
|
20240523,125600,534327960,3730,3735,3735,3730,43
|
|
20240523,125500,534167565,3735,3735,3735,3735,13
|
|
20240523,125400,534119010,3735,3735,3735,3735,0
|
|
20240523,125300,534119010,3735,3730,3735,3730,401
|
|
20240523,125200,532623275,3735,3735,3735,3735,2
|
|
20240523,125100,532615805,3730,3730,3730,3730,60
|
|
20240523,125000,532392005,3735,3735,3735,3735,0
|
|
20240523,124900,532392005,3735,3735,3735,3735,0
|
|
20240523,124800,532392005,3735,3735,3735,3735,0
|
|
20240523,124700,532392005,3735,3735,3735,3735,82
|
|
20240523,124600,532085735,3735,3735,3735,3735,0
|
|
20240523,124500,532085735,3735,3735,3735,3735,1
|
|
20240523,124400,532082000,3735,3735,3735,3735,0
|
|
20240523,124300,532082000,3735,3735,3735,3735,3
|
|
20240523,124200,532070795,3735,3740,3740,3735,6
|
|
20240523,124100,532048370,3735,3735,3740,3735,412
|
|
20240523,124000,530509530,3735,3735,3735,3735,0
|
|
20240523,123900,530509530,3735,3730,3735,3730,357
|
|
20240523,123800,529177400,3720,3720,3720,3720,90
|
|
20240523,123700,528842600,3720,3720,3720,3720,0
|
|
20240523,123600,528842600,3720,3720,3720,3720,939
|
|
20240523,123500,525349520,3720,3725,3725,3720,332
|
|
20240523,123400,524113970,3730,3735,3735,3730,13
|
|
20240523,123300,524065470,3730,3730,3740,3730,11
|
|
20240523,123200,524024390,3740,3740,3740,3730,11
|
|
20240523,123100,523983300,3730,3730,3740,3730,1723
|
|
20240523,123000,517550335,3735,3735,3735,3735,201
|
|
20240523,122900,516799600,3735,3735,3735,3735,310
|
|
20240523,122800,515641750,3740,3740,3740,3740,22
|
|
20240523,122700,515559470,3740,3735,3740,3735,11
|
|
20240523,122600,515518335,3735,3730,3735,3730,201
|
|
20240523,122500,514768600,3730,3730,3730,3730,91
|
|
20240523,122400,514429170,3735,3735,3735,3735,1
|
|
20240523,122300,514425435,3735,3735,3735,3715,5868
|
|
20240523,122200,492589940,3740,3740,3740,3740,0
|
|
20240523,122100,492589940,3740,3740,3740,3740,1
|
|
20240523,122000,492586200,3740,3740,3740,3740,0
|
|
20240523,121900,492586200,3740,3735,3740,3735,5
|
|
20240523,121800,492567505,3740,3740,3740,3740,1
|
|
20240523,121700,492563765,3735,3735,3735,3735,0
|
|
20240523,121600,492563765,3735,3735,3735,3735,10
|
|
20240523,121500,492526415,3735,3735,3735,3735,0
|
|
20240523,121400,492526415,3735,3735,3735,3735,40
|
|
20240523,121300,492377015,3735,3730,3735,3730,101
|
|
20240523,121200,492000280,3740,3735,3740,3735,101
|
|
20240523,121100,491622545,3740,3725,3740,3725,12
|
|
20240523,121000,491577755,3730,3725,3730,3725,21
|
|
20240523,120900,491499430,3730,3730,3730,3730,41
|
|
20240523,120800,491346500,3725,3730,3730,3725,5
|
|
20240523,120700,491327865,3725,3725,3725,3725,88
|
|
20240523,120600,491000065,3725,3725,3730,3725,1333
|
|
20240523,120500,486033975,3725,3735,3735,3725,7400
|
|
20240523,120400,458427765,3735,3735,3735,3735,100
|
|
20240523,120300,458054265,3740,3740,3740,3740,0
|
|
20240523,120200,458054265,3740,3735,3740,3735,148
|
|
20240523,120100,457500755,3740,3740,3740,3740,0
|
|
20240523,120000,457500755,3740,3735,3745,3735,658
|
|
20240523,115900,455041850,3735,3735,3735,3735,0
|
|
20240523,115800,455041850,3735,3735,3735,3735,0
|
|
20240523,115700,455041850,3735,3735,3735,3735,132
|
|
20240523,115600,454548830,3735,3735,3735,3735,0
|
|
20240523,115500,454548830,3735,3740,3740,3735,12
|
|
20240523,115400,454504005,3740,3735,3740,3735,41
|
|
20240523,115300,454350855,3740,3740,3740,3740,83
|
|
20240523,115200,454040435,3740,3740,3740,3740,9
|
|
20240523,115100,454006775,3740,3740,3740,3740,102
|
|
20240523,115000,453625295,3735,3735,3735,3735,301
|
|
20240523,114900,452501060,3735,3740,3740,3735,534
|
|
20240523,114800,450506500,3740,3740,3740,3740,15
|
|
20240523,114700,450450400,3735,3735,3735,3735,179
|
|
20240523,114600,449781835,3735,3740,3740,3735,125
|
|
20240523,114500,449314955,3740,3740,3740,3740,0
|
|
20240523,114400,449314955,3740,3735,3740,3735,108
|
|
20240523,114300,448911570,3740,3740,3740,3735,1205
|
|
20240523,114200,444410880,3740,3740,3740,3740,497
|
|
20240523,114100,442552100,3745,3740,3745,3740,693
|
|
20240523,114000,439957520,3745,3745,3745,3745,0
|
|
20240523,113900,439957520,3745,3735,3745,3735,100
|
|
20240523,113800,439583035,3745,3745,3745,3730,1206
|
|
20240523,113700,435083215,3740,3750,3750,3740,374
|
|
20240523,113600,433683075,3745,3745,3750,3730,3527
|
|
20240523,113500,420506285,3745,3750,3750,3745,626
|
|
20240523,113400,418160915,3755,3750,3755,3750,32
|
|
20240523,113300,418040910,3755,3750,3755,3750,315
|
|
20240523,113200,416859650,3760,3760,3760,3760,0
|
|
20240523,113100,416859650,3760,3760,3760,3755,523
|
|
20240523,113000,414895755,3760,3750,3760,3750,5326
|
|
20240523,112900,394920405,3750,3750,3750,3750,0
|
|
20240523,112800,394920405,3750,3755,3755,3750,4
|
|
20240523,112700,394905395,3755,3755,3755,3755,0
|
|
20240523,112600,394905395,3755,3745,3755,3745,1144
|
|
20240523,112500,390611055,3755,3745,3755,3745,578
|
|
20240523,112400,388443665,3745,3745,3745,3745,1
|
|
20240523,112300,388439920,3745,3740,3745,3740,2182
|
|
20240523,112200,380277740,3740,3745,3745,3740,66
|
|
20240523,112100,380030870,3740,3740,3740,3740,0
|
|
20240523,112000,380030870,3740,3745,3745,3740,85
|
|
20240523,111900,379712870,3745,3745,3745,3745,0
|
|
20240523,111800,379712870,3745,3745,3745,3745,0
|
|
20240523,111700,379712870,3745,3745,3745,3745,122
|
|
20240523,111600,379255980,3745,3745,3745,3745,1
|
|
20240523,111500,379252235,3745,3745,3750,3745,3305
|
|
20240523,111400,366875000,3745,3740,3745,3740,255
|
|
20240523,111300,365920030,3740,3740,3740,3740,296
|
|
20240523,111200,364812990,3745,3745,3745,3745,3
|
|
20240523,111100,364801755,3740,3740,3740,3740,13
|
|
20240523,111000,364753135,3740,3735,3740,3735,369
|
|
20240523,110900,363373080,3735,3735,3735,3735,2
|
|
20240523,110800,363365610,3735,3735,3735,3735,1849
|
|
20240523,110700,356459595,3735,3735,3735,3735,0
|
|
20240523,110600,356459595,3735,3735,3735,3735,0
|
|
20240523,110500,356459595,3735,3730,3735,3725,7
|
|
20240523,110400,356433475,3730,3735,3735,3725,322
|
|
20240523,110300,355232450,3735,3735,3735,3735,0
|
|
20240523,110200,355232450,3735,3735,3740,3730,5
|
|
20240523,110100,355213775,3740,3735,3745,3735,1000
|
|
20240523,110000,351474605,3740,3735,3740,3735,2
|
|
20240523,105900,351467130,3730,3730,3730,3730,226
|
|
20240523,105800,350624150,3740,3730,3740,3730,10
|
|
20240523,105700,350586770,3730,3730,3730,3730,2
|
|
20240523,105600,350579310,3740,3730,3740,3730,3
|
|
20240523,105500,350568100,3715,3715,3715,3715,0
|
|
20240523,105400,350568100,3715,3715,3715,3715,418
|
|
20240523,105300,349015230,3730,3725,3730,3720,587
|
|
20240523,105200,346831425,3725,3730,3730,3725,319
|
|
20240523,105100,345642740,3735,3735,3735,3735,133
|
|
20240523,105000,345145985,3740,3740,3740,3740,900
|
|
20240523,104900,341779985,3735,3740,3740,3735,55
|
|
20240523,104800,341574310,3740,3740,3740,3740,50
|
|
20240523,104700,341387310,3740,3735,3740,3735,669
|
|
20240523,104600,338888590,3735,3740,3740,3735,143
|
|
20240523,104500,338354480,3735,3740,3740,3735,236
|
|
20240523,104400,337473015,3735,3735,3735,3735,184
|
|
20240523,104300,336785775,3730,3730,3730,3730,0
|
|
20240523,104200,336785775,3730,3730,3730,3730,201
|
|
20240523,104100,336036045,3725,3725,3725,3725,1
|
|
20240523,104000,336032320,3730,3730,3730,3730,25
|
|
20240523,103900,335939070,3730,3725,3730,3725,73
|
|
20240523,103800,335666785,3725,3725,3725,3725,1
|
|
20240523,103700,335663060,3730,3725,3730,3725,71
|
|
20240523,103600,335398330,3720,3720,3720,3720,18
|
|
20240523,103500,335331370,3720,3720,3720,3720,0
|
|
20240523,103400,335331370,3720,3720,3720,3720,0
|
|
20240523,103300,335331370,3720,3715,3720,3715,2133
|
|
20240523,103200,327398325,3710,3710,3710,3710,1191
|
|
20240523,103100,322979715,3715,3715,3715,3710,896
|
|
20240523,103000,319651090,3710,3710,3710,3710,146
|
|
20240523,102900,319109430,3710,3715,3715,3710,303
|
|
20240523,102800,317984300,3710,3710,3710,3710,0
|
|
20240523,102700,317984300,3710,3710,3710,3710,0
|
|
20240523,102600,317984300,3710,3710,3710,3710,13
|
|
20240523,102500,317936070,3710,3710,3710,3710,25
|
|
20240523,102400,317843320,3715,3715,3715,3715,0
|
|
20240523,102300,317843320,3715,3715,3715,3715,229
|
|
20240523,102200,316992585,3720,3720,3720,3720,100
|
|
20240523,102100,316620585,3720,3720,3720,3720,0
|
|
20240523,102000,316620585,3720,3715,3720,3715,16
|
|
20240523,101900,316561115,3720,3720,3720,3720,362
|
|
20240523,101800,315214475,3720,3720,3720,3720,144
|
|
20240523,101700,314678795,3720,3720,3720,3720,0
|
|
20240523,101600,314678795,3720,3720,3720,3720,0
|
|
20240523,101500,314678795,3720,3720,3720,3720,2
|
|
20240523,101400,314671355,3710,3710,3720,3710,863
|
|
20240523,101300,311461015,3700,3715,3715,3700,3365
|
|
20240523,101200,298990770,3720,3720,3720,3720,0
|
|
20240523,101100,298990770,3720,3720,3720,3720,0
|
|
20240523,101000,298990770,3720,3720,3720,3720,214
|
|
20240523,100900,298194690,3715,3710,3715,3710,8
|
|
20240523,100800,298164980,3705,3705,3705,3705,0
|
|
20240523,100700,298164980,3705,3710,3715,3705,1218
|
|
20240523,100600,293647765,3715,3715,3715,3715,146
|
|
20240523,100500,293105375,3715,3715,3715,3715,8
|
|
20240523,100400,293075655,3715,3715,3715,3715,10
|
|
20240523,100300,293038505,3715,3715,3715,3715,0
|
|
20240523,100200,293038505,3715,3715,3715,3715,1
|
|
20240523,100100,293034790,3715,3715,3715,3715,81
|
|
20240523,100000,292733875,3715,3715,3715,3715,1
|
|
20240523,095900,292730160,3710,3710,3710,3710,510
|
|
20240523,095800,290838060,3710,3715,3715,3710,649
|
|
20240523,095700,288428025,3715,3720,3720,3715,566
|
|
20240523,095600,286325330,3720,3720,3720,3720,0
|
|
20240523,095500,286325330,3720,3725,3725,3720,73
|
|
20240523,095400,286053620,3725,3730,3730,3725,134
|
|
20240523,095300,285554465,3725,3715,3730,3715,1193
|
|
20240523,095200,281106685,3705,3710,3710,3705,436
|
|
20240523,095100,279489465,3715,3720,3720,3715,1455
|
|
20240523,095000,274077520,3720,3725,3725,3720,2729
|
|
20240523,094900,263913070,3725,3725,3725,3725,1
|
|
20240523,094800,263909345,3725,3725,3725,3725,100
|
|
20240523,094700,263536845,3725,3725,3725,3725,0
|
|
20240523,094600,263536845,3725,3730,3730,3725,176
|
|
20240523,094500,262881065,3730,3730,3730,3730,1
|
|
20240523,094400,262877335,3730,3730,3730,3730,563
|
|
20240523,094300,260777345,3730,3740,3740,3730,938
|
|
20240523,094200,257278345,3730,3730,3730,3730,0
|
|
20240523,094100,257278345,3730,3730,3730,3730,500
|
|
20240523,094000,255413345,3725,3735,3735,3725,806
|
|
20240523,093900,252406890,3735,3735,3735,3735,11
|
|
20240523,093800,252365805,3740,3745,3745,3740,15
|
|
20240523,093700,252309655,3745,3740,3745,3740,561
|
|
20240523,093600,250209150,3735,3735,3745,3735,1188
|
|
20240523,093500,245768535,3735,3735,3735,3735,222
|
|
20240523,093400,244939365,3735,3745,3745,3735,273
|
|
20240523,093300,243918470,3745,3735,3745,3735,765
|
|
20240523,093200,241059875,3740,3735,3740,3735,184
|
|
20240523,093100,240372405,3740,3725,3740,3720,571
|
|
20240523,093000,238240665,3730,3730,3730,3730,516
|
|
20240523,092900,236315985,3730,3730,3730,3725,418
|
|
20240523,092800,234757055,3730,3735,3735,3730,223
|
|
20240523,092700,233925115,3735,3725,3735,3725,504
|
|
20240523,092600,232042690,3720,3725,3730,3720,2263
|
|
20240523,092500,223611695,3720,3720,3720,3720,672
|
|
20240523,092400,221111855,3725,3715,3725,3715,2189
|
|
20240523,092300,212969135,3705,3705,3705,3705,61
|
|
20240523,092200,212743130,3705,3710,3710,3705,51
|
|
20240523,092100,212553925,3715,3715,3715,3715,277
|
|
20240523,092000,211524870,3715,3715,3720,3715,105
|
|
20240523,091900,211134590,3715,3700,3720,3700,2146
|
|
20240523,091800,203189830,3700,3695,3700,3695,16
|
|
20240523,091700,203130635,3695,3705,3705,3695,950
|
|
20240523,091600,199620375,3700,3705,3705,3690,658
|
|
20240523,091500,197186600,3705,3710,3710,3695,1548
|
|
20240523,091400,191457360,3710,3700,3715,3700,2002
|
|
20240523,091300,184044455,3690,3690,3695,3690,781
|
|
20240523,091200,181159860,3690,3685,3690,3685,524
|
|
20240523,091100,179228915,3690,3690,3690,3690,3064
|
|
20240523,091000,167922755,3690,3685,3690,3685,273
|
|
20240523,090900,166916275,3685,3685,3685,3680,1062
|
|
20240523,090800,163003325,3685,3685,3685,3685,1293
|
|
20240523,090700,158238620,3685,3695,3700,3675,3773
|
|
20240523,090600,144349875,3690,3685,3690,3680,3234
|
|
20240523,090500,132442180,3685,3695,3700,3685,7765
|
|
20240523,090400,103767050,3695,3695,3705,3680,7343
|
|
20240523,090300,76710325,3695,3690,3695,3690,1096
|
|
20240523,090200,72666015,3690,3725,3730,3690,12474
|
|
20240523,090100,26606645,3730,3720,3730,3690,2375
|
|
20240523,090000,17803700,3720,3730,3735,3720,4775
|