666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,200200,2001351460,4895,4895,4895,4895,0
|
|
20240523,200100,2001351460,4895,4895,4895,4895,0
|
|
20240523,200000,2001351460,4895,4895,4895,4895,0
|
|
20240523,195900,2001351460,4895,4895,4895,4895,0
|
|
20240523,195800,2001351460,4895,4895,4895,4895,0
|
|
20240523,195700,2001351460,4895,4895,4895,4895,0
|
|
20240523,195600,2001351460,4895,4895,4895,4895,0
|
|
20240523,195500,2001351460,4895,4895,4895,4895,0
|
|
20240523,195400,2001351460,4895,4895,4895,4895,0
|
|
20240523,195300,2001351460,4895,4895,4895,4895,0
|
|
20240523,195200,2001351460,4895,4895,4895,4895,0
|
|
20240523,195100,2001351460,4895,4895,4895,4895,0
|
|
20240523,195000,2001351460,4895,4895,4895,4895,0
|
|
20240523,194900,2001351460,4895,4895,4895,4895,0
|
|
20240523,194800,2001351460,4895,4895,4895,4895,0
|
|
20240523,194700,2001351460,4895,4895,4895,4895,0
|
|
20240523,194600,2001351460,4895,4895,4895,4895,0
|
|
20240523,194500,2001351460,4895,4895,4895,4895,0
|
|
20240523,194400,2001351460,4895,4895,4895,4895,0
|
|
20240523,194300,2001351460,4895,4895,4895,4895,0
|
|
20240523,194200,2001351460,4895,4895,4895,4895,0
|
|
20240523,194100,2001351460,4895,4895,4895,4895,0
|
|
20240523,194000,2001351460,4895,4895,4895,4895,0
|
|
20240523,193900,2001351460,4895,4895,4895,4895,0
|
|
20240523,193800,2001351460,4895,4895,4895,4895,0
|
|
20240523,193700,2001351460,4895,4895,4895,4895,0
|
|
20240523,193600,2001351460,4895,4895,4895,4895,0
|
|
20240523,193500,2001351460,4895,4895,4895,4895,0
|
|
20240523,193400,2001351460,4895,4895,4895,4895,0
|
|
20240523,193300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,193200,2001351460,4895,4895,4895,4895,0
|
|
20240523,193100,2001351460,4895,4895,4895,4895,0
|
|
20240523,193000,2001351460,4895,4895,4895,4895,0
|
|
20240523,192900,2001351460,4895,4895,4895,4895,0
|
|
20240523,192800,2001351460,4895,4895,4895,4895,0
|
|
20240523,192700,2001351460,4895,4895,4895,4895,0
|
|
20240523,192600,2001351460,4895,4895,4895,4895,0
|
|
20240523,192500,2001351460,4895,4895,4895,4895,0
|
|
20240523,192400,2001351460,4895,4895,4895,4895,0
|
|
20240523,192300,2001351460,4895,4895,4895,4895,0
|
|
20240523,192200,2001351460,4895,4895,4895,4895,0
|
|
20240523,192100,2001351460,4895,4895,4895,4895,0
|
|
20240523,192000,2001351460,4895,4895,4895,4895,0
|
|
20240523,191900,2001351460,4895,4895,4895,4895,0
|
|
20240523,191800,2001351460,4895,4895,4895,4895,0
|
|
20240523,191700,2001351460,4895,4895,4895,4895,0
|
|
20240523,191600,2001351460,4895,4895,4895,4895,0
|
|
20240523,191500,2001351460,4895,4895,4895,4895,0
|
|
20240523,191400,2001351460,4895,4895,4895,4895,0
|
|
20240523,191300,2001351460,4895,4895,4895,4895,0
|
|
20240523,191200,2001351460,4895,4895,4895,4895,0
|
|
20240523,191100,2001351460,4895,4895,4895,4895,0
|
|
20240523,191000,2001351460,4895,4895,4895,4895,0
|
|
20240523,190900,2001351460,4895,4895,4895,4895,0
|
|
20240523,190800,2001351460,4895,4895,4895,4895,0
|
|
20240523,190700,2001351460,4895,4895,4895,4895,0
|
|
20240523,190600,2001351460,4895,4895,4895,4895,0
|
|
20240523,190500,2001351460,4895,4895,4895,4895,0
|
|
20240523,190400,2001351460,4895,4895,4895,4895,0
|
|
20240523,190300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,190200,2001351460,4895,4895,4895,4895,0
|
|
20240523,190100,2001351460,4895,4895,4895,4895,0
|
|
20240523,190000,2001351460,4895,4895,4895,4895,0
|
|
20240523,185900,2001351460,4895,4895,4895,4895,0
|
|
20240523,185800,2001351460,4895,4895,4895,4895,0
|
|
20240523,185700,2001351460,4895,4895,4895,4895,0
|
|
20240523,185600,2001351460,4895,4895,4895,4895,0
|
|
20240523,185500,2001351460,4895,4895,4895,4895,0
|
|
20240523,185400,2001351460,4895,4895,4895,4895,0
|
|
20240523,185300,2001351460,4895,4895,4895,4895,0
|
|
20240523,185200,2001351460,4895,4895,4895,4895,0
|
|
20240523,185100,2001351460,4895,4895,4895,4895,0
|
|
20240523,185000,2001351460,4895,4895,4895,4895,0
|
|
20240523,184900,2001351460,4895,4895,4895,4895,0
|
|
20240523,184800,2001351460,4895,4895,4895,4895,0
|
|
20240523,184700,2001351460,4895,4895,4895,4895,0
|
|
20240523,184600,2001351460,4895,4895,4895,4895,0
|
|
20240523,184500,2001351460,4895,4895,4895,4895,0
|
|
20240523,184400,2001351460,4895,4895,4895,4895,0
|
|
20240523,184300,2001351460,4895,4895,4895,4895,0
|
|
20240523,184200,2001351460,4895,4895,4895,4895,0
|
|
20240523,184100,2001351460,4895,4895,4895,4895,0
|
|
20240523,184000,2001351460,4895,4895,4895,4895,0
|
|
20240523,183900,2001351460,4895,4895,4895,4895,0
|
|
20240523,183800,2001351460,4895,4895,4895,4895,0
|
|
20240523,183700,2001351460,4895,4895,4895,4895,0
|
|
20240523,183600,2001351460,4895,4895,4895,4895,0
|
|
20240523,183500,2001351460,4895,4895,4895,4895,0
|
|
20240523,183400,2001351460,4895,4895,4895,4895,0
|
|
20240523,183300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,183200,2001351460,4895,4895,4895,4895,0
|
|
20240523,183100,2001351460,4895,4895,4895,4895,0
|
|
20240523,183000,2001351460,4895,4895,4895,4895,0
|
|
20240523,182900,2001351460,4895,4895,4895,4895,0
|
|
20240523,182800,2001351460,4895,4895,4895,4895,0
|
|
20240523,182700,2001351460,4895,4895,4895,4895,0
|
|
20240523,182600,2001351460,4895,4895,4895,4895,0
|
|
20240523,182500,2001351460,4895,4895,4895,4895,0
|
|
20240523,182400,2001351460,4895,4895,4895,4895,0
|
|
20240523,182300,2001351460,4895,4895,4895,4895,0
|
|
20240523,182200,2001351460,4895,4895,4895,4895,0
|
|
20240523,182100,2001351460,4895,4895,4895,4895,0
|
|
20240523,182000,2001351460,4895,4895,4895,4895,0
|
|
20240523,181900,2001351460,4895,4895,4895,4895,0
|
|
20240523,181800,2001351460,4895,4895,4895,4895,0
|
|
20240523,181700,2001351460,4895,4895,4895,4895,0
|
|
20240523,181600,2001351460,4895,4895,4895,4895,0
|
|
20240523,181500,2001351460,4895,4895,4895,4895,0
|
|
20240523,181400,2001351460,4895,4895,4895,4895,0
|
|
20240523,181300,2001351460,4895,4895,4895,4895,0
|
|
20240523,181200,2001351460,4895,4895,4895,4895,0
|
|
20240523,181100,2001351460,4895,4895,4895,4895,0
|
|
20240523,181000,2001351460,4895,4895,4895,4895,0
|
|
20240523,180900,2001351460,4895,4895,4895,4895,0
|
|
20240523,180800,2001351460,4895,4895,4895,4895,0
|
|
20240523,180700,2001351460,4895,4895,4895,4895,0
|
|
20240523,180600,2001351460,4895,4895,4895,4895,0
|
|
20240523,180500,2001351460,4895,4895,4895,4895,0
|
|
20240523,180400,2001351460,4895,4895,4895,4895,0
|
|
20240523,180300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,180200,2001351460,4895,4895,4895,4895,0
|
|
20240523,180100,2001351460,4895,4895,4895,4895,0
|
|
20240523,180000,2001351460,4895,4895,4895,4895,0
|
|
20240523,175900,2001351460,4895,4895,4895,4895,0
|
|
20240523,175800,2001351460,4895,4895,4895,4895,0
|
|
20240523,175700,2001351460,4895,4895,4895,4895,0
|
|
20240523,175600,2001351460,4895,4895,4895,4895,0
|
|
20240523,175500,2001351460,4895,4895,4895,4895,0
|
|
20240523,175400,2001351460,4895,4895,4895,4895,0
|
|
20240523,175300,2001351460,4895,4895,4895,4895,0
|
|
20240523,175200,2001351460,4895,4895,4895,4895,0
|
|
20240523,175100,2001351460,4895,4895,4895,4895,0
|
|
20240523,175000,2001351460,4895,4895,4895,4895,0
|
|
20240523,174900,2001351460,4895,4895,4895,4895,0
|
|
20240523,174800,2001351460,4895,4895,4895,4895,0
|
|
20240523,174700,2001351460,4895,4895,4895,4895,0
|
|
20240523,174600,2001351460,4895,4895,4895,4895,0
|
|
20240523,174500,2001351460,4895,4895,4895,4895,0
|
|
20240523,174400,2001351460,4895,4895,4895,4895,0
|
|
20240523,174300,2001351460,4895,4895,4895,4895,0
|
|
20240523,174200,2001351460,4895,4895,4895,4895,0
|
|
20240523,174100,2001351460,4895,4895,4895,4895,0
|
|
20240523,174000,2001351460,4895,4895,4895,4895,0
|
|
20240523,173900,2001351460,4895,4895,4895,4895,0
|
|
20240523,173800,2001351460,4895,4895,4895,4895,0
|
|
20240523,173700,2001351460,4895,4895,4895,4895,0
|
|
20240523,173600,2001351460,4895,4895,4895,4895,0
|
|
20240523,173500,2001351460,4895,4895,4895,4895,0
|
|
20240523,173400,2001351460,4895,4895,4895,4895,0
|
|
20240523,173300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,173200,2001351460,4895,4895,4895,4895,0
|
|
20240523,173100,2001351460,4895,4895,4895,4895,0
|
|
20240523,173000,2001351460,4895,4895,4895,4895,0
|
|
20240523,172900,2001351460,4895,4895,4895,4895,0
|
|
20240523,172800,2001351460,4895,4895,4895,4895,0
|
|
20240523,172700,2001351460,4895,4895,4895,4895,0
|
|
20240523,172600,2001351460,4895,4895,4895,4895,0
|
|
20240523,172500,2001351460,4895,4895,4895,4895,0
|
|
20240523,172400,2001351460,4895,4895,4895,4895,0
|
|
20240523,172300,2001351460,4895,4895,4895,4895,0
|
|
20240523,172200,2001351460,4895,4895,4895,4895,0
|
|
20240523,172100,2001351460,4895,4895,4895,4895,0
|
|
20240523,172000,2001351460,4895,4895,4895,4895,0
|
|
20240523,171900,2001351460,4895,4895,4895,4895,0
|
|
20240523,171800,2001351460,4895,4895,4895,4895,0
|
|
20240523,171700,2001351460,4895,4895,4895,4895,0
|
|
20240523,171600,2001351460,4895,4895,4895,4895,0
|
|
20240523,171500,2001351460,4895,4895,4895,4895,0
|
|
20240523,171400,2001351460,4895,4895,4895,4895,0
|
|
20240523,171300,2001351460,4895,4895,4895,4895,0
|
|
20240523,171200,2001351460,4895,4895,4895,4895,0
|
|
20240523,171100,2001351460,4895,4895,4895,4895,0
|
|
20240523,171000,2001351460,4895,4895,4895,4895,0
|
|
20240523,170900,2001351460,4895,4895,4895,4895,0
|
|
20240523,170800,2001351460,4895,4895,4895,4895,0
|
|
20240523,170700,2001351460,4895,4895,4895,4895,0
|
|
20240523,170600,2001351460,4895,4895,4895,4895,0
|
|
20240523,170500,2001351460,4895,4895,4895,4895,0
|
|
20240523,170400,2001351460,4895,4895,4895,4895,0
|
|
20240523,170300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,170200,2001351460,4895,4895,4895,4895,0
|
|
20240523,170100,2001351460,4895,4895,4895,4895,0
|
|
20240523,170000,2001351460,4895,4895,4895,4895,0
|
|
20240523,165900,2001351460,4895,4895,4895,4895,0
|
|
20240523,165800,2001351460,4895,4895,4895,4895,0
|
|
20240523,165700,2001351460,4895,4895,4895,4895,0
|
|
20240523,165600,2001351460,4895,4895,4895,4895,0
|
|
20240523,165500,2001351460,4895,4895,4895,4895,0
|
|
20240523,165400,2001351460,4895,4895,4895,4895,0
|
|
20240523,165300,2001351460,4895,4895,4895,4895,0
|
|
20240523,165200,2001351460,4895,4895,4895,4895,0
|
|
20240523,165100,2001351460,4895,4895,4895,4895,0
|
|
20240523,165000,2001351460,4895,4895,4895,4895,0
|
|
20240523,164900,2001351460,4895,4895,4895,4895,0
|
|
20240523,164800,2001351460,4895,4895,4895,4895,0
|
|
20240523,164700,2001351460,4895,4895,4895,4895,0
|
|
20240523,164600,2001351460,4895,4895,4895,4895,0
|
|
20240523,164500,2001351460,4895,4895,4895,4895,0
|
|
20240523,164400,2001351460,4895,4895,4895,4895,0
|
|
20240523,164300,2001351460,4895,4895,4895,4895,0
|
|
20240523,164200,2001351460,4895,4895,4895,4895,0
|
|
20240523,164100,2001351460,4895,4895,4895,4895,0
|
|
20240523,164000,2001351460,4895,4895,4895,4895,0
|
|
20240523,163900,2001351460,4895,4895,4895,4895,0
|
|
20240523,163800,2001351460,4895,4895,4895,4895,0
|
|
20240523,163700,2001351460,4895,4895,4895,4895,0
|
|
20240523,163600,2001351460,4895,4895,4895,4895,0
|
|
20240523,163500,2001351460,4895,4895,4895,4895,0
|
|
20240523,163400,2001351460,4895,4895,4895,4895,0
|
|
20240523,163300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,163200,2001351460,4895,4895,4895,4895,0
|
|
20240523,163100,2001351460,4895,4895,4895,4895,0
|
|
20240523,163000,2001351460,4895,4895,4895,4895,0
|
|
20240523,162900,2001351460,4895,4895,4895,4895,0
|
|
20240523,162800,2001351460,4895,4895,4895,4895,0
|
|
20240523,162700,2001351460,4895,4895,4895,4895,0
|
|
20240523,162600,2001351460,4895,4895,4895,4895,0
|
|
20240523,162500,2001351460,4895,4895,4895,4895,0
|
|
20240523,162400,2001351460,4895,4895,4895,4895,0
|
|
20240523,162300,2001351460,4895,4895,4895,4895,0
|
|
20240523,162200,2001351460,4895,4895,4895,4895,0
|
|
20240523,162100,2001351460,4895,4895,4895,4895,0
|
|
20240523,162000,2001351460,4895,4895,4895,4895,0
|
|
20240523,161900,2001351460,4895,4895,4895,4895,0
|
|
20240523,161800,2001351460,4895,4895,4895,4895,0
|
|
20240523,161700,2001351460,4895,4895,4895,4895,0
|
|
20240523,161600,2001351460,4895,4895,4895,4895,0
|
|
20240523,161500,2001351460,4895,4895,4895,4895,0
|
|
20240523,161400,2001351460,4895,4895,4895,4895,0
|
|
20240523,161300,2001351460,4895,4895,4895,4895,0
|
|
20240523,161200,2001351460,4895,4895,4895,4895,0
|
|
20240523,161100,2001351460,4895,4895,4895,4895,0
|
|
20240523,161000,2001351460,4895,4895,4895,4895,0
|
|
20240523,160900,2001351460,4895,4895,4895,4895,0
|
|
20240523,160800,2001351460,4895,4895,4895,4895,0
|
|
20240523,160700,2001351460,4895,4895,4895,4895,0
|
|
20240523,160600,2001351460,4895,4895,4895,4895,0
|
|
20240523,160500,2001351460,4895,4895,4895,4895,0
|
|
20240523,160400,2001351460,4895,4895,4895,4895,0
|
|
20240523,160300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,160200,2001351460,4895,4895,4895,4895,0
|
|
20240523,160100,2001351460,4895,4895,4895,4895,0
|
|
20240523,160000,2001351460,4895,4895,4895,4895,0
|
|
20240523,155900,2001351460,4895,4895,4895,4895,0
|
|
20240523,155800,2001351460,4895,4895,4895,4895,0
|
|
20240523,155700,2001351460,4895,4895,4895,4895,0
|
|
20240523,155600,2001351460,4895,4895,4895,4895,0
|
|
20240523,155500,2001351460,4895,4895,4895,4895,0
|
|
20240523,155400,2001351460,4895,4895,4895,4895,0
|
|
20240523,155300,2001351460,4895,4895,4895,4895,0
|
|
20240523,155200,2001351460,4895,4895,4895,4895,0
|
|
20240523,155100,2001351460,4895,4895,4895,4895,0
|
|
20240523,155000,2001351460,4895,4895,4895,4895,0
|
|
20240523,154900,2001351460,4895,4895,4895,4895,0
|
|
20240523,154800,2001351460,4895,4895,4895,4895,0
|
|
20240523,154700,2001351460,4895,4895,4895,4895,0
|
|
20240523,154600,2001351460,4895,4895,4895,4895,0
|
|
20240523,154500,2001351460,4895,4895,4895,4895,0
|
|
20240523,154400,2001351460,4895,4895,4895,4895,0
|
|
20240523,154300,2001351460,4895,4895,4895,4895,0
|
|
20240523,154200,2001351460,4895,4895,4895,4895,0
|
|
20240523,154100,2001351460,4895,4895,4895,4895,0
|
|
20240523,154000,2001351460,4895,4895,4895,4895,0
|
|
20240523,153900,2001351460,4895,4895,4895,4895,0
|
|
20240523,153800,2001351460,4895,4895,4895,4895,0
|
|
20240523,153700,2001351460,4895,4895,4895,4895,0
|
|
20240523,153600,2001351460,4895,4895,4895,4895,0
|
|
20240523,153500,2001351460,4895,4895,4895,4895,0
|
|
20240523,153400,2001351460,4895,4895,4895,4895,0
|
|
20240523,153300,2001351460,4895,4895,4895,4895,10370
|
|
20240523,153200,2001351460,4895,4895,4895,4895,0
|
|
20240523,153100,2001351460,4895,4895,4895,4895,0
|
|
20240523,153000,2001351460,4895,4895,4895,4895,10370
|
|
20240523,152900,1950590310,4865,4865,4865,4865,0
|
|
20240523,152800,1950590310,4865,4865,4865,4865,0
|
|
20240523,152700,1950590310,4865,4865,4865,4865,0
|
|
20240523,152600,1950590310,4865,4865,4865,4865,0
|
|
20240523,152500,1950590310,4865,4865,4865,4865,0
|
|
20240523,152400,1950590310,4865,4865,4865,4865,0
|
|
20240523,152300,1950590310,4865,4865,4865,4865,0
|
|
20240523,152200,1950590310,4865,4865,4865,4865,0
|
|
20240523,152100,1950590310,4865,4865,4865,4865,0
|
|
20240523,152000,1950590310,4865,4865,4865,4865,0
|
|
20240523,151900,1950590310,4865,4870,4870,4865,1420
|
|
20240523,151800,1943680910,4870,4870,4870,4865,373
|
|
20240523,151700,1941864470,4870,4870,4870,4870,1510
|
|
20240523,151600,1934510770,4870,4870,4870,4870,131
|
|
20240523,151500,1933872800,4870,4870,4870,4870,381
|
|
20240523,151400,1932017330,4870,4870,4870,4870,704
|
|
20240523,151300,1928588850,4870,4870,4870,4870,1524
|
|
20240523,151200,1921166970,4875,4875,4875,4875,15
|
|
20240523,151100,1921093845,4875,4875,4875,4875,31
|
|
20240523,151000,1920942720,4875,4870,4875,4870,596
|
|
20240523,150900,1918038220,4875,4870,4875,4870,249
|
|
20240523,150800,1916825585,4870,4870,4870,4870,519
|
|
20240523,150700,1914298055,4870,4870,4870,4870,413
|
|
20240523,150600,1912286745,4870,4870,4870,4870,33
|
|
20240523,150500,1912126035,4870,4870,4870,4870,4
|
|
20240523,150400,1912106555,4870,4870,4875,4870,1212
|
|
20240523,150300,1906204110,4875,4875,4875,4875,0
|
|
20240523,150200,1906204110,4875,4875,4875,4875,10
|
|
20240523,150100,1906155360,4875,4880,4880,4875,14
|
|
20240523,150000,1906087045,4885,4885,4885,4885,32
|
|
20240523,145900,1905930725,4885,4885,4885,4885,277
|
|
20240523,145800,1904577580,4885,4885,4885,4870,101
|
|
20240523,145700,1904085605,4890,4870,4890,4865,913
|
|
20240523,145600,1899624800,4865,4865,4865,4860,1039
|
|
20240523,145500,1894571055,4865,4860,4865,4860,864
|
|
20240523,145400,1890368795,4865,4865,4865,4860,2215
|
|
20240523,145300,1879602820,4865,4865,4865,4865,1002
|
|
20240523,145200,1874728090,4865,4865,4865,4865,110
|
|
20240523,145100,1874192940,4865,4865,4865,4865,202
|
|
20240523,145000,1873210210,4865,4865,4870,4865,6701
|
|
20240523,144900,1840609835,4870,4870,4870,4865,618
|
|
20240523,144800,1837603175,4865,4865,4865,4865,198
|
|
20240523,144700,1836639905,4865,4865,4870,4865,210
|
|
20240523,144600,1835618240,4865,4860,4865,4860,251
|
|
20240523,144500,1834397625,4865,4865,4870,4865,657
|
|
20240523,144400,1831201230,4870,4865,4870,4865,110
|
|
20240523,144300,1830666030,4865,4865,4865,4865,200
|
|
20240523,144200,1829693030,4865,4865,4870,4865,701
|
|
20240523,144100,1826282655,4865,4865,4865,4865,899
|
|
20240523,144000,1821909020,4870,4865,4870,4865,193
|
|
20240523,143900,1820969820,4865,4870,4870,4865,4247
|
|
20240523,143800,1800307715,4865,4870,4870,4865,1659
|
|
20240523,143700,1792231430,4870,4870,4870,4865,223
|
|
20240523,143600,1791146420,4870,4865,4870,4865,206
|
|
20240523,143500,1790144195,4865,4865,4865,4865,100
|
|
20240523,143400,1789657695,4865,4865,4865,4865,198
|
|
20240523,143300,1788694425,4870,4860,4870,4860,1370
|
|
20240523,143200,1782029860,4865,4865,4870,4865,453
|
|
20240523,143100,1779825910,4865,4865,4865,4865,221
|
|
20240523,143000,1778750745,4870,4865,4870,4865,199
|
|
20240523,142900,1777782605,4865,4865,4870,4865,209
|
|
20240523,142800,1776765790,4865,4865,4865,4865,199
|
|
20240523,142700,1775797655,4870,4865,4870,4865,1165
|
|
20240523,142600,1770124725,4860,4865,4865,4860,234
|
|
20240523,142500,1768987310,4860,4865,4865,4860,203
|
|
20240523,142400,1768000715,4865,4865,4865,4860,205
|
|
20240523,142300,1767004395,4865,4865,4870,4865,3919
|
|
20240523,142200,1747938450,4870,4870,4870,4865,120
|
|
20240523,142100,1747354545,4870,4865,4870,4865,316
|
|
20240523,142000,1745816725,4865,4870,4870,4865,499
|
|
20240523,141900,1743387585,4870,4870,4870,4865,591
|
|
20240523,141800,1740510415,4875,4870,4875,4870,200
|
|
20240523,141700,1739535915,4865,4870,4880,4865,184
|
|
20240523,141600,1738640705,4865,4865,4865,4865,198
|
|
20240523,141500,1737677435,4865,4865,4865,4865,400
|
|
20240523,141400,1735731435,4865,4865,4865,4865,3469
|
|
20240523,141300,1718854750,4865,4870,4870,4865,498
|
|
20240523,141200,1716431950,4870,4870,4870,4865,864
|
|
20240523,141100,1712224275,4875,4870,4875,4870,198
|
|
20240523,141000,1711259515,4880,4870,4890,4870,469
|
|
20240523,140900,1708975430,4870,4890,4890,4870,3802
|
|
20240523,140800,1690442940,4890,4895,4895,4890,24
|
|
20240523,140700,1690325565,4890,4890,4890,4890,10
|
|
20240523,140600,1690276665,4890,4890,4890,4890,0
|
|
20240523,140500,1690276665,4890,4880,4895,4880,32
|
|
20240523,140400,1690120175,4890,4890,4890,4890,1
|
|
20240523,140300,1690115285,4890,4885,4890,4875,699
|
|
20240523,140200,1686706900,4880,4890,4890,4875,3
|
|
20240523,140100,1686692255,4895,4885,4895,4875,4433
|
|
20240523,140000,1665058665,4890,4890,4890,4890,2382
|
|
20240523,135900,1653410685,4895,4890,4895,4890,64
|
|
20240523,135800,1653097695,4895,4900,4900,4895,11
|
|
20240523,135700,1653043820,4900,4890,4900,4890,5
|
|
20240523,135600,1653019330,4900,4900,4900,4900,103
|
|
20240523,135500,1652514630,4900,4895,4900,4890,2001
|
|
20240523,135400,1642729665,4900,4900,4900,4900,1
|
|
20240523,135300,1642724765,4895,4895,4895,4895,305
|
|
20240523,135200,1641231790,4895,4895,4895,4895,2195
|
|
20240523,135100,1630487265,4895,4900,4900,4895,2066
|
|
20240523,135000,1620373865,4900,4900,4905,4900,1591
|
|
20240523,134900,1612577940,4900,4900,4900,4900,409
|
|
20240523,134800,1610573840,4905,4900,4905,4900,111
|
|
20240523,134700,1610029935,4905,4900,4910,4900,55
|
|
20240523,134600,1609760360,4900,4900,4900,4900,464
|
|
20240523,134500,1607486760,4900,4900,4900,4900,2
|
|
20240523,134400,1607476960,4900,4905,4905,4900,195
|
|
20240523,134300,1606521455,4900,4900,4900,4900,212
|
|
20240523,134200,1605482655,4900,4900,4905,4900,928
|
|
20240523,134100,1600935450,4905,4900,4905,4900,52
|
|
20240523,134000,1600680640,4900,4905,4905,4900,189
|
|
20240523,133900,1599754530,4905,4915,4915,4900,1161
|
|
20240523,133800,1594059195,4910,4910,4915,4910,96
|
|
20240523,133700,1593587830,4910,4915,4915,4910,59
|
|
20240523,133600,1593298055,4915,4910,4915,4905,398
|
|
20240523,133500,1591345035,4905,4910,4910,4905,43
|
|
20240523,133400,1591134115,4905,4910,4910,4905,233
|
|
20240523,133300,1589991050,4905,4905,4910,4905,506
|
|
20240523,133200,1587509110,4910,4910,4910,4905,104
|
|
20240523,133100,1586998910,4910,4910,4910,4905,87
|
|
20240523,133000,1586571980,4910,4910,4920,4910,1649
|
|
20240523,132900,1578462590,4910,4910,4910,4905,412
|
|
20240523,132800,1576440845,4910,4905,4910,4905,92
|
|
20240523,132700,1575989580,4905,4905,4905,4905,144
|
|
20240523,132600,1575283260,4905,4910,4910,4905,276
|
|
20240523,132500,1573929470,4905,4910,4910,4905,840
|
|
20240523,132400,1569805970,4910,4910,4915,4910,184
|
|
20240523,132300,1568902525,4905,4910,4915,4905,63
|
|
20240523,132200,1568593405,4905,4915,4915,4905,325
|
|
20240523,132100,1566997610,4915,4915,4915,4910,537
|
|
20240523,132000,1564360930,4910,4910,4910,4905,285
|
|
20240523,131900,1562962080,4910,4905,4915,4905,1183
|
|
20240523,131800,1557159365,4910,4905,4910,4900,244
|
|
20240523,131700,1555963540,4915,4910,4915,4900,327
|
|
20240523,131600,1554357895,4920,4900,4920,4900,707
|
|
20240523,131500,1550893535,4900,4900,4900,4895,350
|
|
20240523,131400,1549180205,4895,4895,4895,4895,1500
|
|
20240523,131300,1541837705,4900,4910,4910,4900,3003
|
|
20240523,131200,1527122180,4905,4930,4930,4905,58
|
|
20240523,131100,1526837430,4935,4900,4935,4895,3444
|
|
20240523,131000,1509904230,4905,4905,4905,4905,0
|
|
20240523,130900,1509904230,4905,4905,4905,4900,366
|
|
20240523,130800,1508109210,4905,4905,4905,4905,19
|
|
20240523,130700,1508016015,4910,4900,4910,4900,128
|
|
20240523,130600,1507388375,4900,4900,4905,4900,216
|
|
20240523,130500,1506329875,4900,4905,4905,4900,481
|
|
20240523,130400,1503970785,4905,4905,4905,4905,269
|
|
20240523,130300,1502651340,4905,4900,4905,4900,730
|
|
20240523,130200,1499071980,4900,4900,4900,4900,1273
|
|
20240523,130100,1492834280,4900,4900,4900,4895,731
|
|
20240523,130000,1489255430,4900,4900,4900,4900,107
|
|
20240523,125900,1488731130,4900,4900,4900,4900,74
|
|
20240523,125800,1488368530,4900,4900,4900,4900,160
|
|
20240523,125700,1487584530,4895,4895,4895,4895,0
|
|
20240523,125600,1487584530,4895,4895,4895,4895,364
|
|
20240523,125500,1485802750,4895,4890,4895,4890,54
|
|
20240523,125400,1485538425,4895,4895,4895,4895,1700
|
|
20240523,125300,1477216925,4900,4900,4900,4895,3308
|
|
20240523,125200,1461024075,4900,4900,4900,4900,82
|
|
20240523,125100,1460622275,4900,4895,4900,4895,1074
|
|
20240523,125000,1455362175,4900,4900,4900,4900,2
|
|
20240523,124900,1455352375,4900,4900,4905,4900,1168
|
|
20240523,124800,1449627105,4900,4900,4900,4900,486
|
|
20240523,124700,1447245705,4900,4900,4900,4900,307
|
|
20240523,124600,1445741405,4905,4900,4905,4900,54
|
|
20240523,124500,1445476755,4900,4905,4905,4900,212
|
|
20240523,124400,1444437855,4905,4900,4905,4900,235
|
|
20240523,124300,1443286350,4900,4900,4900,4900,690
|
|
20240523,124200,1439905350,4900,4900,4900,4900,0
|
|
20240523,124100,1439905350,4900,4900,4900,4900,4
|
|
20240523,124000,1439885750,4895,4900,4900,4895,209
|
|
20240523,123900,1438862650,4895,4900,4900,4895,570
|
|
20240523,123800,1436069840,4900,4900,4905,4900,258
|
|
20240523,123700,1434805630,4900,4900,4900,4900,103
|
|
20240523,123600,1434300930,4905,4900,4905,4900,2535
|
|
20240523,123500,1421879425,4900,4900,4905,4900,394
|
|
20240523,123400,1419948815,4905,4910,4910,4900,1377
|
|
20240523,123300,1413194740,4910,4915,4915,4910,144
|
|
20240523,123200,1412487435,4920,4910,4920,4905,394
|
|
20240523,123100,1410553085,4905,4915,4915,4905,45
|
|
20240523,123000,1410332335,4910,4910,4915,4910,237
|
|
20240523,122900,1409168660,4910,4910,4910,4910,493
|
|
20240523,122800,1406748030,4910,4910,4910,4910,231
|
|
20240523,122700,1405613820,4905,4905,4910,4905,347
|
|
20240523,122600,1403911595,4910,4905,4910,4905,112
|
|
20240523,122500,1403361885,4910,4910,4910,4905,76
|
|
20240523,122400,1402988965,4905,4910,4910,4905,240
|
|
20240523,122300,1401811710,4910,4910,4920,4905,185
|
|
20240523,122200,1400904100,4910,4905,4910,4905,191
|
|
20240523,122100,1399966940,4910,4915,4915,4910,104
|
|
20240523,122000,1399456285,4920,4920,4920,4900,3894
|
|
20240523,121900,1380354145,4915,4905,4915,4905,232
|
|
20240523,121800,1379215950,4905,4905,4905,4905,49
|
|
20240523,121700,1378975605,4915,4905,4915,4905,236
|
|
20240523,121600,1377817920,4905,4905,4905,4905,329
|
|
20240523,121500,1376204175,4910,4910,4910,4910,84
|
|
20240523,121400,1375791735,4915,4910,4920,4910,160
|
|
20240523,121300,1375005425,4905,4905,4910,4905,886
|
|
20240523,121200,1370659230,4905,4905,4905,4905,85
|
|
20240523,121100,1370242305,4905,4910,4910,4905,322
|
|
20240523,121000,1368662720,4920,4910,4920,4910,50
|
|
20240523,120900,1368417200,4915,4910,4915,4910,206
|
|
20240523,120800,1367405640,4910,4910,4910,4905,150
|
|
20240523,120700,1366669590,4910,4910,4910,4910,277
|
|
20240523,120600,1365309520,4910,4910,4910,4910,482
|
|
20240523,120500,1362942900,4905,4910,4910,4905,44
|
|
20240523,120400,1362727075,4910,4910,4910,4910,149
|
|
20240523,120300,1361995485,4905,4910,4910,4905,242
|
|
20240523,120200,1360807475,4910,4910,4910,4910,72
|
|
20240523,120100,1360453955,4910,4910,4910,4905,1194
|
|
20240523,120000,1354591655,4910,4910,4910,4910,756
|
|
20240523,115900,1350879695,4910,4920,4920,4910,245
|
|
20240523,115800,1349674715,4920,4910,4920,4910,381
|
|
20240523,115700,1347802195,4910,4910,4915,4910,1344
|
|
20240523,115600,1341203105,4910,4910,4910,4905,250
|
|
20240523,115500,1339975865,4910,4905,4910,4905,308
|
|
20240523,115400,1338464990,4905,4905,4905,4905,42
|
|
20240523,115300,1338258980,4905,4910,4910,4905,205
|
|
20240523,115200,1337253390,4905,4905,4905,4900,186
|
|
20240523,115100,1336341275,4905,4900,4905,4900,1119
|
|
20240523,115000,1330853540,4900,4905,4905,4900,296
|
|
20240523,114900,1329402380,4905,4905,4905,4905,268
|
|
20240523,114800,1328087840,4900,4910,4910,4900,4045
|
|
20240523,114700,1308242105,4915,4910,4915,4910,92
|
|
20240523,114600,1307790135,4915,4915,4915,4915,124
|
|
20240523,114500,1307180675,4915,4915,4915,4910,291
|
|
20240523,114400,1305751145,4910,4905,4910,4905,1605
|
|
20240523,114300,1297873355,4910,4915,4915,4910,1540
|
|
20240523,114200,1290311515,4915,4915,4915,4915,240
|
|
20240523,114100,1289131915,4915,4915,4915,4915,235
|
|
20240523,114000,1287976890,4915,4915,4915,4915,348
|
|
20240523,113900,1286266470,4915,4915,4915,4910,255
|
|
20240523,113800,1285014105,4915,4920,4920,4910,1324
|
|
20240523,113700,1278512240,4910,4920,4920,4910,3230
|
|
20240523,113600,1262625400,4920,4920,4920,4920,192
|
|
20240523,113500,1261680760,4925,4920,4925,4915,586
|
|
20240523,113400,1258798690,4920,4925,4925,4920,789
|
|
20240523,113300,1254916795,4925,4925,4930,4920,190
|
|
20240523,113200,1253981280,4930,4925,4930,4925,301
|
|
20240523,113100,1252498785,4925,4925,4925,4925,190
|
|
20240523,113000,1251563035,4930,4935,4935,4930,154
|
|
20240523,112900,1250803760,4930,4930,4930,4930,463
|
|
20240523,112800,1248521170,4930,4930,4935,4930,235
|
|
20240523,112700,1247362615,4935,4935,4935,4930,146
|
|
20240523,112600,1246642320,4930,4930,4935,4930,677
|
|
20240523,112500,1243304505,4930,4935,4935,4930,162
|
|
20240523,112400,1242505750,4935,4930,4935,4930,398
|
|
20240523,112300,1240543225,4930,4930,4935,4930,116
|
|
20240523,112200,1239971340,4930,4930,4930,4930,562
|
|
20240523,112100,1237200680,4930,4930,4930,4930,420
|
|
20240523,112000,1235130080,4930,4930,4930,4925,67
|
|
20240523,111900,1234799985,4925,4925,4930,4925,192
|
|
20240523,111800,1233854380,4930,4935,4935,4930,182
|
|
20240523,111700,1232957095,4930,4930,4930,4925,1039
|
|
20240523,111600,1227835240,4935,4930,4935,4930,97
|
|
20240523,111500,1227357020,4940,4940,4940,4940,0
|
|
20240523,111400,1227357020,4940,4935,4940,4930,3052
|
|
20240523,111300,1212302550,4935,4935,4935,4935,100
|
|
20240523,111200,1211809050,4935,4935,4935,4935,235
|
|
20240523,111100,1210649325,4935,4925,4935,4925,1957
|
|
20240523,111000,1200994965,4930,4925,4930,4925,336
|
|
20240523,110900,1199339415,4925,4930,4930,4925,127
|
|
20240523,110800,1198713790,4925,4925,4930,4925,1693
|
|
20240523,110700,1190375760,4930,4930,4935,4930,2162
|
|
20240523,110600,1179714580,4935,4935,4935,4935,1598
|
|
20240523,110500,1171828450,4940,4935,4940,4935,489
|
|
20240523,110400,1169415230,4940,4935,4940,4935,311
|
|
20240523,110300,1167879510,4945,4940,4945,4935,243
|
|
20240523,110200,1166679260,4940,4940,4940,4940,48
|
|
20240523,110100,1166442140,4945,4940,4945,4940,385
|
|
20240523,110000,1164540175,4940,4950,4950,4940,58
|
|
20240523,105900,1164253565,4945,4945,4950,4940,249
|
|
20240523,105800,1163022495,4950,4950,4950,4950,0
|
|
20240523,105700,1163022495,4950,4945,4950,4940,422
|
|
20240523,105600,1160937755,4940,4940,4940,4940,46
|
|
20240523,105500,1160710515,4940,4935,4950,4935,50
|
|
20240523,105400,1160463510,4950,4945,4950,4940,613
|
|
20240523,105300,1157434400,4950,4950,4950,4950,0
|
|
20240523,105200,1157434400,4950,4940,4950,4940,66
|
|
20240523,105100,1157108350,4940,4940,4945,4940,215
|
|
20240523,105000,1156046245,4935,4940,4940,4935,1127
|
|
20240523,104900,1150479105,4945,4940,4945,4940,100
|
|
20240523,104800,1149984850,4940,4940,4940,4940,187
|
|
20240523,104700,1149061070,4945,4945,4945,4940,353
|
|
20240523,104600,1147316950,4945,4940,4945,4940,399
|
|
20240523,104500,1145345830,4945,4940,4945,4940,71
|
|
20240523,104400,1144995085,4940,4935,4940,4935,435
|
|
20240523,104300,1142848260,4930,4945,4945,4930,66
|
|
20240523,104200,1142522605,4945,4930,4945,4925,4109
|
|
20240523,104100,1122220870,4925,4925,4930,4925,305
|
|
20240523,104000,1120718180,4925,4925,4925,4920,293
|
|
20240523,103900,1119275400,4925,4915,4925,4915,620
|
|
20240523,103800,1116226850,4915,4920,4920,4915,3
|
|
20240523,103700,1116212100,4910,4930,4930,4910,5190
|
|
20240523,103600,1090686560,4940,4940,4940,4940,11
|
|
20240523,103500,1090632220,4945,4930,4945,4925,2038
|
|
20240523,103400,1080586935,4930,4935,4935,4930,187
|
|
20240523,103300,1079665020,4930,4935,4935,4930,1739
|
|
20240523,103200,1071091730,4930,4930,4930,4930,507
|
|
20240523,103100,1068592220,4935,4935,4935,4935,482
|
|
20240523,103000,1066213550,4935,4950,4950,4935,1694
|
|
20240523,102900,1057851200,4950,4940,4950,4935,210
|
|
20240523,102800,1056814720,4935,4940,4940,4935,50
|
|
20240523,102700,1056567965,4940,4940,4940,4935,406
|
|
20240523,102600,1054564185,4945,4945,4945,4945,2
|
|
20240523,102500,1054554295,4940,4940,4940,4935,234
|
|
20240523,102400,1053398580,4940,4935,4940,4935,102
|
|
20240523,102300,1052895205,4935,4935,4935,4930,1493
|
|
20240523,102200,1045527705,4930,4930,4930,4930,547
|
|
20240523,102100,1042830995,4935,4940,4940,4935,3529
|
|
20240523,102000,1025414830,4940,4945,4945,4940,815
|
|
20240523,101900,1021388060,4945,4945,4945,4945,341
|
|
20240523,101800,1019701815,4945,4945,4945,4940,337
|
|
20240523,101700,1018036100,4950,4945,4955,4945,60
|
|
20240523,101600,1017739340,4950,4945,4955,4945,467
|
|
20240523,101500,1015428565,4940,4940,4940,4940,288
|
|
20240523,101400,1014005845,4950,4950,4950,4950,517
|
|
20240523,101300,1011446695,4955,4955,4955,4950,823
|
|
20240523,101200,1007372310,4950,4960,4960,4950,3123
|
|
20240523,101100,991883510,4960,4965,4965,4960,834
|
|
20240523,101000,987744780,4960,4965,4970,4960,919
|
|
20240523,100900,983182850,4970,4965,4970,4965,224
|
|
20240523,100800,982070595,4965,4965,4965,4960,812
|
|
20240523,100700,978041400,4965,4965,4965,4965,10
|
|
20240523,100600,977991750,4960,4965,4965,4960,1365
|
|
20240523,100500,971214770,4970,4965,4970,4965,283
|
|
20240523,100400,969809670,4965,4965,4970,4965,2324
|
|
20240523,100300,958268790,4960,4965,4965,4960,438
|
|
20240523,100200,956095285,4965,4965,4965,4965,277
|
|
20240523,100100,954719980,4960,4960,4975,4960,2186
|
|
20240523,100000,943853940,4965,4965,4970,4965,1153
|
|
20240523,095900,938124295,4965,4965,4965,4965,729
|
|
20240523,095800,934504810,4960,4960,4965,4960,332
|
|
20240523,095700,932857990,4965,4955,4965,4950,2483
|
|
20240523,095600,920542320,4950,4955,4955,4950,654
|
|
20240523,095500,917304685,4955,4955,4955,4950,1313
|
|
20240523,095400,910802300,4955,4955,4955,4950,896
|
|
20240523,095300,906366050,4950,4945,4955,4940,1143
|
|
20240523,095200,900718170,4945,4950,4950,4945,390
|
|
20240523,095100,898788380,4950,4940,4950,4940,1161
|
|
20240523,095000,893044170,4940,4945,4945,4940,107
|
|
20240523,094900,892515555,4945,4945,4945,4940,255
|
|
20240523,094800,891255510,4945,4940,4945,4935,380
|
|
20240523,094700,889378140,4940,4935,4940,4935,458
|
|
20240523,094600,887117260,4930,4935,4940,4930,1464
|
|
20240523,094500,879892600,4940,4945,4945,4940,79
|
|
20240523,094400,879502000,4945,4940,4945,4935,4220
|
|
20240523,094300,858654135,4940,4960,4960,4940,22350
|
|
20240523,094200,748013465,4960,4960,4965,4960,578
|
|
20240523,094100,745146560,4960,4960,4960,4955,141
|
|
20240523,094000,744447205,4965,4960,4965,4955,1195
|
|
20240523,093900,738524965,4960,4955,4965,4955,2970
|
|
20240523,093800,723795460,4955,4950,4955,4945,1645
|
|
20240523,093700,715648075,4945,4950,4955,4945,2137
|
|
20240523,093600,705075095,4950,4950,4950,4950,10
|
|
20240523,093500,705025595,4950,4950,4950,4945,442
|
|
20240523,093400,702839240,4950,4960,4960,4950,1533
|
|
20240523,093300,695245495,4960,4960,4960,4960,788
|
|
20240523,093200,691337015,4960,4965,4965,4960,2514
|
|
20240523,093100,678865570,4965,4970,4970,4960,732
|
|
20240523,093000,675231615,4980,4965,4980,4960,11805
|
|
20240523,092900,616489065,4965,4955,4970,4955,4063
|
|
20240523,092800,596329580,4955,4950,4955,4945,3133
|
|
20240523,092700,580818060,4950,4940,4950,4940,1281
|
|
20240523,092600,574478565,4940,4940,4940,4940,160
|
|
20240523,092500,573688165,4935,4935,4935,4935,687
|
|
20240523,092400,570297820,4940,4950,4950,4940,1886
|
|
20240523,092300,560967485,4950,4955,4955,4950,1769
|
|
20240523,092200,552210745,4960,4960,4965,4960,3999
|
|
20240523,092100,532373940,4960,4925,4960,4925,12263
|
|
20240523,092000,471826165,4920,4915,4920,4915,3793
|
|
20240523,091900,453168370,4910,4900,4910,4900,2420
|
|
20240523,091800,441296785,4895,4895,4900,4890,2798
|
|
20240523,091700,427598175,4900,4895,4900,4895,33
|
|
20240523,091600,427436490,4895,4900,4900,4895,1292
|
|
20240523,091500,421106740,4895,4895,4895,4895,898
|
|
20240523,091400,416711030,4890,4890,4890,4885,497
|
|
20240523,091300,414283105,4890,4890,4890,4885,317
|
|
20240523,091200,412733975,4890,4885,4895,4885,2781
|
|
20240523,091100,399141025,4885,4895,4895,4885,920
|
|
20240523,091000,394644380,4895,4900,4900,4895,506
|
|
20240523,090900,392166135,4900,4905,4910,4900,31042
|
|
20240523,090800,240058630,4905,4910,4910,4900,15703
|
|
20240523,090700,163103885,4905,4910,4910,4905,7530
|
|
20240523,090600,126165225,4910,4925,4925,4910,1040
|
|
20240523,090500,121053190,4905,4925,4925,4905,6164
|
|
20240523,090400,90758780,4925,4920,4925,4920,6033
|
|
20240523,090300,61064560,4920,4930,4930,4920,427
|
|
20240523,090200,58960015,4930,4900,4930,4900,3523
|
|
20240523,090100,41654715,4885,4895,4895,4885,2351
|
|
20240523,090000,30163540,4895,4895,4920,4885,6161
|