590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184700,8210319090,12350,12350,12350,12350,15960
|
|
20240529,184600,8210319090,12350,12350,12350,12350,0
|
|
20240529,184500,8210319090,12350,12350,12350,12350,0
|
|
20240529,184400,8210319090,12350,12350,12350,12350,0
|
|
20240529,184300,8210319090,12350,12350,12350,12350,0
|
|
20240529,184200,8210319090,12350,12350,12350,12350,0
|
|
20240529,184100,8210319090,12350,12350,12350,12350,0
|
|
20240529,184000,8210319090,12350,12350,12350,12350,0
|
|
20240529,183900,8210319090,12350,12350,12350,12350,0
|
|
20240529,183800,8210319090,12350,12350,12350,12350,0
|
|
20240529,183700,8210319090,12350,12350,12350,12350,0
|
|
20240529,183600,8210319090,12350,12350,12350,12350,0
|
|
20240529,183500,8210319090,12350,12350,12350,12350,0
|
|
20240529,183400,8210319090,12350,12350,12350,12350,0
|
|
20240529,183300,8210319090,12350,12350,12350,12350,0
|
|
20240529,183200,8210319090,12350,12350,12350,12350,0
|
|
20240529,183100,8210319090,12350,12350,12350,12350,0
|
|
20240529,183000,8210319090,12350,12350,12350,12350,0
|
|
20240529,182900,8210319090,12350,12350,12350,12350,0
|
|
20240529,182800,8210319090,12350,12350,12350,12350,0
|
|
20240529,182700,8210319090,12350,12350,12350,12350,0
|
|
20240529,182600,8210319090,12350,12350,12350,12350,0
|
|
20240529,182500,8210319090,12350,12350,12350,12350,0
|
|
20240529,182400,8210319090,12350,12350,12350,12350,0
|
|
20240529,182300,8210319090,12350,12350,12350,12350,0
|
|
20240529,182200,8210319090,12350,12350,12350,12350,0
|
|
20240529,182100,8210319090,12350,12350,12350,12350,0
|
|
20240529,182000,8210319090,12350,12350,12350,12350,0
|
|
20240529,181900,8210319090,12350,12350,12350,12350,0
|
|
20240529,181800,8210319090,12350,12350,12350,12350,0
|
|
20240529,181700,8210319090,12350,12350,12350,12350,15960
|
|
20240529,181600,8210319090,12350,12350,12350,12350,0
|
|
20240529,181500,8210319090,12350,12350,12350,12350,0
|
|
20240529,181400,8210319090,12350,12350,12350,12350,0
|
|
20240529,181300,8210319090,12350,12350,12350,12350,0
|
|
20240529,181200,8210319090,12350,12350,12350,12350,0
|
|
20240529,181100,8210319090,12350,12350,12350,12350,0
|
|
20240529,181000,8210319090,12350,12350,12350,12350,0
|
|
20240529,180900,8210319090,12350,12350,12350,12350,0
|
|
20240529,180800,8210319090,12350,12350,12350,12350,0
|
|
20240529,180700,8210319090,12350,12350,12350,12350,0
|
|
20240529,180600,8210319090,12350,12350,12350,12350,0
|
|
20240529,180500,8210319090,12350,12350,12350,12350,0
|
|
20240529,180400,8210319090,12350,12350,12350,12350,0
|
|
20240529,180300,8210319090,12350,12350,12350,12350,0
|
|
20240529,180200,8210319090,12350,12350,12350,12350,0
|
|
20240529,180100,8210319090,12350,12350,12350,12350,0
|
|
20240529,180000,8210319090,12350,12350,12350,12350,0
|
|
20240529,175900,8210319090,12350,12350,12350,12350,0
|
|
20240529,175800,8210319090,12350,12350,12350,12350,0
|
|
20240529,175700,8210319090,12350,12350,12350,12350,0
|
|
20240529,175600,8210319090,12350,12350,12350,12350,0
|
|
20240529,175500,8210319090,12350,12350,12350,12350,0
|
|
20240529,175400,8210319090,12350,12350,12350,12350,0
|
|
20240529,175300,8210319090,12350,12350,12350,12350,0
|
|
20240529,175200,8210319090,12350,12350,12350,12350,0
|
|
20240529,175100,8210319090,12350,12350,12350,12350,0
|
|
20240529,175000,8210319090,12350,12350,12350,12350,0
|
|
20240529,174900,8210319090,12350,12350,12350,12350,0
|
|
20240529,174800,8210319090,12350,12350,12350,12350,0
|
|
20240529,174700,8210319090,12350,12350,12350,12350,15960
|
|
20240529,174600,8210319090,12350,12350,12350,12350,0
|
|
20240529,174500,8210319090,12350,12350,12350,12350,0
|
|
20240529,174400,8210319090,12350,12350,12350,12350,0
|
|
20240529,174300,8210319090,12350,12350,12350,12350,0
|
|
20240529,174200,8210319090,12350,12350,12350,12350,0
|
|
20240529,174100,8210319090,12350,12350,12350,12350,0
|
|
20240529,174000,8210319090,12350,12350,12350,12350,0
|
|
20240529,173900,8210319090,12350,12350,12350,12350,0
|
|
20240529,173800,8210319090,12350,12350,12350,12350,0
|
|
20240529,173700,8210319090,12350,12350,12350,12350,0
|
|
20240529,173600,8210319090,12350,12350,12350,12350,0
|
|
20240529,173500,8210319090,12350,12350,12350,12350,0
|
|
20240529,173400,8210319090,12350,12350,12350,12350,0
|
|
20240529,173300,8210319090,12350,12350,12350,12350,0
|
|
20240529,173200,8210319090,12350,12350,12350,12350,0
|
|
20240529,173100,8210319090,12350,12350,12350,12350,0
|
|
20240529,173000,8210319090,12350,12350,12350,12350,0
|
|
20240529,172900,8210319090,12350,12350,12350,12350,0
|
|
20240529,172800,8210319090,12350,12350,12350,12350,0
|
|
20240529,172700,8210319090,12350,12350,12350,12350,0
|
|
20240529,172600,8210319090,12350,12350,12350,12350,0
|
|
20240529,172500,8210319090,12350,12350,12350,12350,0
|
|
20240529,172400,8210319090,12350,12350,12350,12350,0
|
|
20240529,172300,8210319090,12350,12350,12350,12350,0
|
|
20240529,172200,8210319090,12350,12350,12350,12350,0
|
|
20240529,172100,8210319090,12350,12350,12350,12350,0
|
|
20240529,172000,8210319090,12350,12350,12350,12350,0
|
|
20240529,171900,8210319090,12350,12350,12350,12350,0
|
|
20240529,171800,8210319090,12350,12350,12350,12350,0
|
|
20240529,171700,8210319090,12350,12350,12350,12350,15960
|
|
20240529,171600,8210319090,12350,12350,12350,12350,0
|
|
20240529,171500,8210319090,12350,12350,12350,12350,0
|
|
20240529,171400,8210319090,12350,12350,12350,12350,0
|
|
20240529,171300,8210319090,12350,12350,12350,12350,0
|
|
20240529,171200,8210319090,12350,12350,12350,12350,0
|
|
20240529,171100,8210319090,12350,12350,12350,12350,0
|
|
20240529,171000,8210319090,12350,12350,12350,12350,0
|
|
20240529,170900,8210319090,12350,12350,12350,12350,0
|
|
20240529,170800,8210319090,12350,12350,12350,12350,0
|
|
20240529,170700,8210319090,12350,12350,12350,12350,0
|
|
20240529,170600,8210319090,12350,12350,12350,12350,0
|
|
20240529,170500,8210319090,12350,12350,12350,12350,0
|
|
20240529,170400,8210319090,12350,12350,12350,12350,0
|
|
20240529,170300,8210319090,12350,12350,12350,12350,0
|
|
20240529,170200,8210319090,12350,12350,12350,12350,0
|
|
20240529,170100,8210319090,12350,12350,12350,12350,0
|
|
20240529,170000,8210319090,12350,12350,12350,12350,0
|
|
20240529,165900,8210319090,12350,12350,12350,12350,0
|
|
20240529,165800,8210319090,12350,12350,12350,12350,0
|
|
20240529,165700,8210319090,12350,12350,12350,12350,0
|
|
20240529,165600,8210319090,12350,12350,12350,12350,0
|
|
20240529,165500,8210319090,12350,12350,12350,12350,0
|
|
20240529,165400,8210319090,12350,12350,12350,12350,0
|
|
20240529,165300,8210319090,12350,12350,12350,12350,0
|
|
20240529,165200,8210319090,12350,12350,12350,12350,0
|
|
20240529,165100,8210319090,12350,12350,12350,12350,0
|
|
20240529,165000,8210319090,12350,12350,12350,12350,0
|
|
20240529,164900,8210319090,12350,12350,12350,12350,0
|
|
20240529,164800,8210319090,12350,12350,12350,12350,0
|
|
20240529,164700,8210319090,12350,12350,12350,12350,15960
|
|
20240529,164600,8210319090,12350,12350,12350,12350,0
|
|
20240529,164500,8210319090,12350,12350,12350,12350,0
|
|
20240529,164400,8210319090,12350,12350,12350,12350,0
|
|
20240529,164300,8210319090,12350,12350,12350,12350,0
|
|
20240529,164200,8210319090,12350,12350,12350,12350,0
|
|
20240529,164100,8210319090,12350,12350,12350,12350,0
|
|
20240529,164000,8210319090,12350,12350,12350,12350,0
|
|
20240529,163900,8210319090,12350,12350,12350,12350,0
|
|
20240529,163800,8210319090,12350,12350,12350,12350,0
|
|
20240529,163700,8210319090,12350,12350,12350,12350,0
|
|
20240529,163600,8210319090,12350,12350,12350,12350,0
|
|
20240529,163500,8210319090,12350,12350,12350,12350,0
|
|
20240529,163400,8210319090,12350,12350,12350,12350,0
|
|
20240529,163300,8210319090,12350,12350,12350,12350,0
|
|
20240529,163200,8210319090,12350,12350,12350,12350,0
|
|
20240529,163100,8210319090,12350,12350,12350,12350,0
|
|
20240529,163000,8210319090,12350,12350,12350,12350,0
|
|
20240529,162900,8210319090,12350,12350,12350,12350,0
|
|
20240529,162800,8210319090,12350,12350,12350,12350,0
|
|
20240529,162700,8210319090,12350,12350,12350,12350,0
|
|
20240529,162600,8210319090,12350,12350,12350,12350,0
|
|
20240529,162500,8210319090,12350,12350,12350,12350,0
|
|
20240529,162400,8210319090,12350,12350,12350,12350,0
|
|
20240529,162300,8210319090,12350,12350,12350,12350,0
|
|
20240529,162200,8210319090,12350,12350,12350,12350,0
|
|
20240529,162100,8210319090,12350,12350,12350,12350,0
|
|
20240529,162000,8210319090,12350,12350,12350,12350,0
|
|
20240529,161900,8210319090,12350,12350,12350,12350,0
|
|
20240529,161800,8210319090,12350,12350,12350,12350,0
|
|
20240529,161700,8210319090,12350,12350,12350,12350,15960
|
|
20240529,161600,8210319090,12350,12350,12350,12350,0
|
|
20240529,161500,8210319090,12350,12350,12350,12350,0
|
|
20240529,161400,8210319090,12350,12350,12350,12350,0
|
|
20240529,161300,8210319090,12350,12350,12350,12350,0
|
|
20240529,161200,8210319090,12350,12350,12350,12350,0
|
|
20240529,161100,8210319090,12350,12350,12350,12350,0
|
|
20240529,161000,8210319090,12350,12350,12350,12350,0
|
|
20240529,160900,8210319090,12350,12350,12350,12350,0
|
|
20240529,160800,8210319090,12350,12350,12350,12350,0
|
|
20240529,160700,8210319090,12350,12350,12350,12350,0
|
|
20240529,160600,8210319090,12350,12350,12350,12350,0
|
|
20240529,160500,8210319090,12350,12350,12350,12350,0
|
|
20240529,160400,8210319090,12350,12350,12350,12350,0
|
|
20240529,160300,8210319090,12350,12350,12350,12350,0
|
|
20240529,160200,8210319090,12350,12350,12350,12350,0
|
|
20240529,160100,8210319090,12350,12350,12350,12350,0
|
|
20240529,160000,8210319090,12350,12350,12350,12350,0
|
|
20240529,155900,8210319090,12350,12350,12350,12350,0
|
|
20240529,155800,8210319090,12350,12350,12350,12350,0
|
|
20240529,155700,8210319090,12350,12350,12350,12350,0
|
|
20240529,155600,8210319090,12350,12350,12350,12350,0
|
|
20240529,155500,8210319090,12350,12350,12350,12350,0
|
|
20240529,155400,8210319090,12350,12350,12350,12350,0
|
|
20240529,155300,8210319090,12350,12350,12350,12350,0
|
|
20240529,155200,8210319090,12350,12350,12350,12350,0
|
|
20240529,155100,8210319090,12350,12350,12350,12350,0
|
|
20240529,155000,8210319090,12350,12350,12350,12350,0
|
|
20240529,154900,8210319090,12350,12350,12350,12350,0
|
|
20240529,154800,8210319090,12350,12350,12350,12350,0
|
|
20240529,154700,8210319090,12350,12350,12350,12350,15960
|
|
20240529,154600,8210319090,12350,12350,12350,12350,0
|
|
20240529,154500,8210319090,12350,12350,12350,12350,0
|
|
20240529,154400,8210319090,12350,12350,12350,12350,0
|
|
20240529,154300,8210319090,12350,12350,12350,12350,0
|
|
20240529,154200,8210319090,12350,12350,12350,12350,0
|
|
20240529,154100,8210319090,12350,12350,12350,12350,0
|
|
20240529,154000,8210319090,12350,12350,12350,12350,0
|
|
20240529,153900,8210319090,12350,12350,12350,12350,0
|
|
20240529,153800,8210319090,12350,12350,12350,12350,0
|
|
20240529,153700,8210319090,12350,12350,12350,12350,0
|
|
20240529,153600,8210319090,12350,12350,12350,12350,0
|
|
20240529,153500,8210319090,12350,12350,12350,12350,0
|
|
20240529,153400,8210319090,12350,12350,12350,12350,0
|
|
20240529,153300,8210319090,12350,12350,12350,12350,0
|
|
20240529,153200,8210319090,12350,12350,12350,12350,0
|
|
20240529,153100,8210319090,12350,12350,12350,12350,0
|
|
20240529,153000,8210319090,12350,12350,12350,12350,15960
|
|
20240529,152900,8013213090,12330,12330,12330,12330,0
|
|
20240529,152800,8013213090,12330,12330,12330,12330,0
|
|
20240529,152700,8013213090,12330,12330,12330,12330,0
|
|
20240529,152600,8013213090,12330,12330,12330,12330,0
|
|
20240529,152500,8013213090,12330,12330,12330,12330,0
|
|
20240529,152400,8013213090,12330,12330,12330,12330,0
|
|
20240529,152300,8013213090,12330,12330,12330,12330,0
|
|
20240529,152200,8013213090,12330,12330,12330,12330,0
|
|
20240529,152100,8013213090,12330,12330,12330,12330,0
|
|
20240529,152000,8013213090,12330,12330,12330,12330,0
|
|
20240529,151900,8013213090,12330,12340,12340,12330,2302
|
|
20240529,151800,7984812250,12340,12340,12350,12330,1148
|
|
20240529,151700,7970645630,12340,12360,12360,12340,292
|
|
20240529,151600,7967041310,12370,12350,12370,12350,7131
|
|
20240529,151500,7878913060,12350,12340,12360,12330,2055
|
|
20240529,151400,7853541500,12340,12350,12350,12340,2230
|
|
20240529,151300,7826002100,12350,12350,12360,12340,1393
|
|
20240529,151200,7808796650,12370,12350,12370,12350,2972
|
|
20240529,151100,7772066370,12340,12330,12350,12330,1095
|
|
20240529,151000,7758559460,12340,12270,12340,12270,7971
|
|
20240529,150900,7660496720,12270,12270,12280,12270,1679
|
|
20240529,150800,7639886040,12270,12270,12280,12270,1371
|
|
20240529,150700,7623063630,12280,12270,12280,12270,970
|
|
20240529,150600,7611157180,12270,12270,12270,12270,362
|
|
20240529,150500,7606715440,12270,12280,12280,12270,265
|
|
20240529,150400,7603461880,12280,12270,12280,12270,272
|
|
20240529,150300,7600124410,12260,12270,12270,12260,161
|
|
20240529,150200,7598150440,12270,12270,12280,12270,3950
|
|
20240529,150100,7549683910,12270,12270,12270,12250,1652
|
|
20240529,150000,7529442030,12270,12270,12270,12260,91
|
|
20240529,145900,7528325730,12260,12270,12270,12260,141
|
|
20240529,145800,7526597060,12260,12260,12260,12260,240
|
|
20240529,145700,7523654660,12260,12270,12270,12260,4
|
|
20240529,145600,7523605610,12280,12280,12280,12280,80
|
|
20240529,145500,7522623210,12280,12270,12280,12270,141
|
|
20240529,145400,7520892420,12280,12280,12280,12280,0
|
|
20240529,145300,7520892420,12280,12260,12280,12260,781
|
|
20240529,145200,7511309680,12250,12270,12270,12250,2343
|
|
20240529,145100,7482586340,12270,12280,12280,12270,772
|
|
20240529,145000,7473110030,12290,12280,12300,12280,372
|
|
20240529,144900,7468539650,12280,12300,12300,12280,1021
|
|
20240529,144800,7455984050,12290,12300,12300,12290,62
|
|
20240529,144700,7455221550,12300,12300,12300,12300,2
|
|
20240529,144600,7455196950,12290,12290,12300,12290,173
|
|
20240529,144500,7453070520,12300,12280,12300,12280,75
|
|
20240529,144400,7452148140,12310,12300,12310,12300,1391
|
|
20240529,144300,7435031850,12300,12280,12300,12280,910
|
|
20240529,144200,7423838870,12280,12280,12280,12280,95
|
|
20240529,144100,7422672270,12280,12310,12310,12280,616
|
|
20240529,144000,7415093410,12310,12300,12310,12300,277
|
|
20240529,143900,7411685520,12310,12300,12310,12280,394
|
|
20240529,143800,7406836580,12300,12280,12300,12280,1156
|
|
20240529,143700,7392621900,12270,12270,12270,12270,1183
|
|
20240529,143600,7378106490,12270,12270,12270,12270,1368
|
|
20240529,143500,7361321130,12270,12280,12280,12270,168
|
|
20240529,143400,7359259760,12260,12280,12290,12260,1300
|
|
20240529,143300,7343307750,12250,12270,12270,12250,2019
|
|
20240529,143200,7318569190,12290,12290,12290,12290,77
|
|
20240529,143100,7317622860,12290,12280,12290,12250,1317
|
|
20240529,143000,7301481200,12280,12280,12280,12280,510
|
|
20240529,142900,7295218400,12280,12260,12280,12260,40
|
|
20240529,142800,7294727240,12260,12260,12260,12260,192
|
|
20240529,142700,7292373320,12260,12280,12280,12250,2277
|
|
20240529,142600,7264455410,12250,12250,12280,12250,381
|
|
20240529,142500,7259779780,12250,12280,12280,12250,2776
|
|
20240529,142400,7225752220,12300,12300,12300,12300,100
|
|
20240529,142300,7224522220,12300,12300,12300,12300,610
|
|
20240529,142200,7217019220,12300,12270,12300,12270,26
|
|
20240529,142100,7216700170,12270,12270,12270,12270,304
|
|
20240529,142000,7212970090,12270,12280,12280,12260,640
|
|
20240529,141900,7205115860,12260,12290,12290,12260,2789
|
|
20240529,141800,7170892860,12290,12290,12290,12290,31
|
|
20240529,141700,7170511870,12290,12290,12290,12290,20
|
|
20240529,141600,7170266070,12280,12330,12340,12280,191
|
|
20240529,141500,7167913820,12290,12300,12350,12290,438
|
|
20240529,141400,7162520470,12300,12300,12300,12300,5
|
|
20240529,141300,7162458970,12290,12310,12310,12290,502
|
|
20240529,141200,7156288340,12300,12310,12350,12300,117
|
|
20240529,141100,7154845010,12340,12300,12340,12300,333
|
|
20240529,141000,7150737840,12330,12340,12340,12330,116
|
|
20240529,140900,7149306560,12340,12340,12340,12300,104
|
|
20240529,140800,7148024300,12330,12330,12340,12330,104
|
|
20240529,140700,7146741340,12330,12320,12330,12320,643
|
|
20240529,140600,7138818240,12320,12290,12320,12290,196
|
|
20240529,140500,7136403550,12330,12290,12330,12290,334
|
|
20240529,140400,7132285530,12320,12310,12320,12310,482
|
|
20240529,140300,7126347480,12280,12280,12280,12280,0
|
|
20240529,140200,7126347480,12280,12280,12280,12280,201
|
|
20240529,140100,7123879200,12280,12280,12280,12280,2
|
|
20240529,140000,7123854640,12280,12280,12280,12280,11
|
|
20240529,135900,7123719560,12270,12270,12270,12270,4
|
|
20240529,135800,7123670480,12270,12270,12270,12260,247
|
|
20240529,135700,7120640790,12270,12270,12270,12270,105
|
|
20240529,135600,7119352440,12270,12260,12270,12260,1927
|
|
20240529,135500,7095718810,12260,12270,12270,12260,207
|
|
20240529,135400,7093179220,12270,12280,12280,12270,1600
|
|
20240529,135300,7073547120,12270,12280,12280,12270,1187
|
|
20240529,135200,7058980760,12280,12290,12290,12280,1033
|
|
20240529,135100,7046290070,12300,12310,12330,12300,1014
|
|
20240529,135000,7033815920,12310,12320,12330,12310,993
|
|
20240529,134900,7021583310,12320,12330,12330,12320,138
|
|
20240529,134800,7019883050,12330,12360,12360,12330,702
|
|
20240529,134700,7011222690,12370,12340,12380,12340,542
|
|
20240529,134600,7004532960,12380,12380,12380,12380,24
|
|
20240529,134500,7004235840,12380,12350,12380,12340,435
|
|
20240529,134400,6998855850,12350,12380,12380,12340,448
|
|
20240529,134300,6993325130,12380,12350,12380,12350,527
|
|
20240529,134200,6986815990,12390,12370,12390,12360,1422
|
|
20240529,134100,6969219840,12370,12380,12380,12370,24
|
|
20240529,134000,6968922920,12390,12390,12390,12390,600
|
|
20240529,133900,6961488920,12390,12390,12390,12370,3342
|
|
20240529,133800,6920101540,12390,12390,12390,12390,1152
|
|
20240529,133700,6905828260,12390,12390,12390,12370,2339
|
|
20240529,133600,6876865230,12400,12390,12400,12380,1862
|
|
20240529,133500,6853789440,12390,12360,12390,12360,2511
|
|
20240529,133400,6822699900,12330,12330,12330,12330,550
|
|
20240529,133300,6815918400,12330,12330,12330,12320,950
|
|
20240529,133200,6804206330,12330,12340,12340,12330,3
|
|
20240529,133100,6804169320,12360,12360,12360,12360,303
|
|
20240529,133000,6800424240,12360,12360,12360,12360,214
|
|
20240529,132900,6797779200,12360,12360,12360,12360,0
|
|
20240529,132800,6797779200,12360,12330,12360,12330,383
|
|
20240529,132700,6793052090,12330,12330,12330,12330,14
|
|
20240529,132600,6792879470,12330,12340,12340,12330,42
|
|
20240529,132500,6792361600,12330,12340,12350,12330,1273
|
|
20240529,132400,6776663450,12330,12330,12330,12330,100
|
|
20240529,132300,6775430450,12330,12350,12360,12330,3340
|
|
20240529,132200,6734196940,12360,12360,12360,12350,525
|
|
20240529,132100,6727708090,12360,12340,12360,12340,205
|
|
20240529,132000,6725178370,12360,12360,12360,12350,244
|
|
20240529,131900,6722162950,12350,12340,12350,12340,2462
|
|
20240529,131800,6691758010,12340,12330,12340,12330,320
|
|
20240529,131700,6687810450,12330,12330,12330,12330,379
|
|
20240529,131600,6683137380,12330,12350,12350,12330,439
|
|
20240529,131500,6677717950,12350,12330,12350,12330,1383
|
|
20240529,131400,6660643870,12330,12330,12330,12320,195
|
|
20240529,131300,6658239530,12330,12310,12330,12310,370
|
|
20240529,131200,6653678580,12310,12300,12310,12300,83
|
|
20240529,131100,6652657600,12290,12290,12290,12290,745
|
|
20240529,131000,6643501550,12290,12290,12290,12290,2
|
|
20240529,130900,6643476970,12290,12310,12310,12290,654
|
|
20240529,130800,6635438310,12310,12300,12310,12280,1009
|
|
20240529,130700,6623021250,12300,12300,12300,12280,273
|
|
20240529,130600,6619663370,12280,12300,12300,12280,439
|
|
20240529,130500,6614265730,12290,12280,12290,12280,117
|
|
20240529,130400,6612827930,12280,12280,12280,12280,0
|
|
20240529,130300,6612827930,12280,12270,12280,12270,166
|
|
20240529,130200,6610789530,12270,12270,12270,12270,22
|
|
20240529,130100,6610519590,12270,12270,12270,12250,1698
|
|
20240529,130000,6589705260,12270,12270,12270,12270,31
|
|
20240529,125900,6589324890,12270,12270,12270,12260,51
|
|
20240529,125800,6588699220,12270,12270,12270,12270,15
|
|
20240529,125700,6588515170,12270,12270,12270,12270,1
|
|
20240529,125600,6588502900,12270,12260,12270,12260,1739
|
|
20240529,125500,6567182740,12270,12270,12270,12260,32
|
|
20240529,125400,6566790260,12270,12270,12270,12270,38
|
|
20240529,125300,6566324000,12270,12270,12270,12270,189
|
|
20240529,125200,6564004970,12280,12290,12290,12280,87
|
|
20240529,125100,6562935880,12300,12300,12300,12300,0
|
|
20240529,125000,6562935880,12300,12290,12300,12290,59
|
|
20240529,124900,6562210260,12300,12300,12300,12300,100
|
|
20240529,124800,6560980260,12300,12290,12300,12290,102
|
|
20240529,124700,6559726660,12260,12260,12260,12260,1
|
|
20240529,124600,6559714400,12260,12280,12280,12260,3046
|
|
20240529,124500,6522351200,12280,12300,12300,12280,414
|
|
20240529,124400,6517263650,12300,12290,12300,12290,55
|
|
20240529,124300,6516587670,12290,12290,12290,12290,49
|
|
20240529,124200,6515985460,12290,12310,12310,12290,89
|
|
20240529,124100,6514890450,12310,12300,12310,12300,267
|
|
20240529,124000,6511606260,12300,12300,12300,12300,71
|
|
20240529,123900,6510732960,12300,12300,12300,12300,3
|
|
20240529,123800,6510696060,12270,12300,12300,12270,1482
|
|
20240529,123700,6492488850,12300,12300,12300,12300,131
|
|
20240529,123600,6490877550,12300,12310,12310,12300,18
|
|
20240529,123500,6490656130,12300,12290,12300,12290,541
|
|
20240529,123400,6484006830,12290,12290,12290,12290,129
|
|
20240529,123300,6482421420,12290,12290,12290,12290,686
|
|
20240529,123200,6473990480,12290,12310,12310,12290,3
|
|
20240529,123100,6473953570,12310,12280,12310,12280,27
|
|
20240529,123000,6473621730,12280,12280,12280,12270,852
|
|
20240529,122900,6463159470,12280,12280,12280,12280,823
|
|
20240529,122800,6453053030,12280,12300,12300,12280,2909
|
|
20240529,122700,6417311730,12300,12300,12310,12300,3425
|
|
20240529,122600,6375179950,12300,12310,12310,12300,9026
|
|
20240529,122500,6264124770,12320,12320,12320,12320,1101
|
|
20240529,122400,6250560450,12320,12330,12330,12320,608
|
|
20240529,122300,6243066580,12330,12340,12350,12330,1366
|
|
20240529,122200,6226221820,12350,12350,12350,12350,71
|
|
20240529,122100,6225344970,12330,12340,12350,12330,282
|
|
20240529,122000,6221866400,12340,12350,12350,12340,1717
|
|
20240529,121900,6200674040,12350,12340,12350,12340,242
|
|
20240529,121800,6197686760,12350,12350,12350,12330,1546
|
|
20240529,121700,6178602960,12360,12370,12390,12360,285
|
|
20240529,121600,6175073990,12360,12350,12360,12340,438
|
|
20240529,121500,6169664120,12350,12340,12350,12340,2
|
|
20240529,121400,6169639430,12340,12340,12350,12340,566
|
|
20240529,121300,6162649940,12330,12340,12340,12330,300
|
|
20240529,121200,6158950150,12340,12340,12340,12340,54
|
|
20240529,121100,6158283790,12340,12360,12360,12340,711
|
|
20240529,121000,6149507900,12360,12350,12360,12350,102
|
|
20240529,120900,6148248170,12350,12350,12350,12350,644
|
|
20240529,120800,6140294770,12350,12370,12390,12350,266
|
|
20240529,120700,6137005650,12360,12360,12360,12360,24
|
|
20240529,120600,6136709010,12360,12370,12370,12360,120
|
|
20240529,120500,6135225710,12370,12370,12370,12370,443
|
|
20240529,120400,6129745800,12380,12400,12400,12380,372
|
|
20240529,120300,6125139560,12390,12390,12390,12390,1014
|
|
20240529,120200,6112576100,12390,12390,12390,12380,28
|
|
20240529,120100,6112229250,12380,12390,12390,12380,645
|
|
20240529,120000,6104238480,12390,12390,12390,12390,1194
|
|
20240529,115900,6089444820,12390,12400,12400,12390,8
|
|
20240529,115800,6089345690,12390,12400,12400,12390,1071
|
|
20240529,115700,6076073750,12400,12400,12430,12400,319
|
|
20240529,115600,6072118120,12400,12430,12430,12400,6
|
|
20240529,115500,6072043690,12430,12400,12430,12390,1140
|
|
20240529,115400,6057907620,12430,12430,12430,12410,1306
|
|
20240529,115300,6041694060,12440,12400,12440,12400,55
|
|
20240529,115200,6041011570,12390,12430,12440,12390,301
|
|
20240529,115100,6037276680,12430,12400,12430,12400,705
|
|
20240529,115000,6028533070,12400,12420,12440,12390,352
|
|
20240529,114900,6024167350,12440,12440,12440,12420,174
|
|
20240529,114800,6022003400,12440,12420,12440,12400,2491
|
|
20240529,114700,5991063690,12380,12410,12420,12380,3796
|
|
20240529,114600,5943998980,12410,12390,12410,12390,564
|
|
20240529,114500,5937007150,12390,12380,12390,12380,354
|
|
20240529,114400,5932621640,12370,12370,12370,12370,253
|
|
20240529,114300,5929492030,12380,12380,12380,12370,340
|
|
20240529,114200,5925283020,12380,12390,12390,12380,181
|
|
20240529,114100,5923041870,12390,12410,12410,12390,451
|
|
20240529,114000,5917449860,12410,12410,12420,12410,254
|
|
20240529,113900,5914297190,12420,12420,12420,12410,520
|
|
20240529,113800,5907839610,12420,12420,12430,12420,28
|
|
20240529,113700,5907491700,12430,12430,12430,12420,140
|
|
20240529,113600,5905751600,12430,12420,12430,12420,792
|
|
20240529,113500,5895907320,12430,12410,12430,12410,633
|
|
20240529,113400,5888050690,12410,12410,12430,12400,320
|
|
20240529,113300,5884079470,12410,12400,12410,12400,197
|
|
20240529,113200,5881636450,12360,12360,12360,12360,106
|
|
20240529,113100,5880326290,12360,12410,12420,12360,753
|
|
20240529,113000,5870993470,12420,12410,12430,12390,3077
|
|
20240529,112900,5832806890,12410,12420,12420,12410,236
|
|
20240529,112800,5829877880,12420,12430,12440,12420,476
|
|
20240529,112700,5823965260,12440,12470,12470,12430,3881
|
|
20240529,112600,5775679820,12470,12470,12470,12460,871
|
|
20240529,112500,5764825720,12460,12460,12470,12450,726
|
|
20240529,112400,5755777640,12460,12480,12480,12450,587
|
|
20240529,112300,5748454410,12480,12430,12480,12430,12464
|
|
20240529,112200,5593282930,12430,12410,12430,12410,1987
|
|
20240529,112100,5568604980,12410,12400,12410,12370,136
|
|
20240529,112000,5566917560,12420,12370,12420,12370,4026
|
|
20240529,111900,5517004570,12390,12380,12390,12380,493
|
|
20240529,111800,5510896690,12360,12330,12360,12330,2810
|
|
20240529,111700,5476173470,12330,12340,12340,12330,263
|
|
20240529,111600,5472930650,12340,12330,12340,12330,146
|
|
20240529,111500,5471130310,12330,12340,12340,12330,51
|
|
20240529,111400,5470501270,12360,12360,12360,12360,3
|
|
20240529,111300,5470464190,12360,12360,12360,12360,1
|
|
20240529,111200,5470451830,12360,12360,12360,12360,2
|
|
20240529,111100,5470427110,12360,12350,12360,12350,200
|
|
20240529,111000,5467955220,12350,12350,12360,12320,1885
|
|
20240529,110900,5444691770,12340,12340,12340,12320,1458
|
|
20240529,110800,5426702330,12340,12350,12350,12340,121
|
|
20240529,110700,5425208080,12360,12380,12380,12360,727
|
|
20240529,110600,5416218550,12380,12380,12380,12380,31
|
|
20240529,110500,5415834770,12380,12380,12390,12380,463
|
|
20240529,110400,5410101830,12380,12390,12390,12380,1952
|
|
20240529,110300,5385923460,12380,12370,12380,12370,1349
|
|
20240529,110200,5369230220,12370,12320,12370,12320,3050
|
|
20240529,110100,5331533750,12300,12310,12310,12300,1052
|
|
20240529,110000,5318585750,12310,12320,12320,12310,375
|
|
20240529,105900,5313969490,12310,12310,12310,12310,39
|
|
20240529,105800,5313489400,12310,12320,12320,12310,2215
|
|
20240529,105700,5286209880,12330,12340,12340,12330,291
|
|
20240529,105600,5282620840,12340,12340,12340,12340,20
|
|
20240529,105500,5282374040,12340,12320,12340,12320,133
|
|
20240529,105400,5280734840,12320,12350,12350,12320,2677
|
|
20240529,105300,5247714070,12350,12350,12350,12350,36
|
|
20240529,105200,5247269470,12350,12350,12350,12340,677
|
|
20240529,105100,5238909100,12350,12350,12350,12340,416
|
|
20240529,105000,5233772300,12350,12350,12350,12340,700
|
|
20240529,104900,5225130300,12340,12340,12340,12340,677
|
|
20240529,104800,5216776120,12340,12330,12340,12330,981
|
|
20240529,104700,5204679790,12330,12330,12330,12330,595
|
|
20240529,104600,5197343440,12330,12330,12330,12330,92
|
|
20240529,104500,5196209080,12330,12340,12350,12330,63
|
|
20240529,104400,5195431610,12350,12370,12370,12350,660
|
|
20240529,104300,5187280360,12370,12380,12380,12370,1439
|
|
20240529,104200,5169467720,12370,12330,12370,12330,1414
|
|
20240529,104100,5151982540,12330,12330,12340,12330,242
|
|
20240529,104000,5148998670,12330,12340,12340,12320,108
|
|
20240529,103900,5147667780,12320,12360,12380,12320,1557
|
|
20240529,103800,5128449220,12340,12320,12380,12320,1182
|
|
20240529,103700,5113837180,12320,12340,12340,12310,667
|
|
20240529,103600,5105619090,12350,12310,12350,12310,1329
|
|
20240529,103500,5089230560,12300,12310,12330,12300,2000
|
|
20240529,103400,5064627220,12310,12310,12330,12310,2006
|
|
20240529,103300,5039931760,12310,12300,12330,12300,1124
|
|
20240529,103200,5026095440,12300,12320,12330,12300,1650
|
|
20240529,103100,5005783170,12330,12330,12330,12330,115
|
|
20240529,103000,5004365220,12330,12310,12330,12300,2621
|
|
20240529,102900,4972089060,12300,12310,12310,12300,192
|
|
20240529,102800,4969725560,12310,12310,12310,12300,333
|
|
20240529,102700,4965626560,12310,12320,12320,12310,837
|
|
20240529,102600,4955321270,12320,12330,12330,12320,1435
|
|
20240529,102500,4937641530,12320,12340,12340,12320,664
|
|
20240529,102400,4929453880,12330,12330,12350,12330,568
|
|
20240529,102300,4922450140,12330,12330,12330,12320,385
|
|
20240529,102200,4917706410,12330,12320,12330,12320,1953
|
|
20240529,102100,4893628180,12320,12320,12320,12320,310
|
|
20240529,102000,4889808980,12320,12330,12330,12320,147
|
|
20240529,101900,4887997850,12330,12310,12330,12310,350
|
|
20240529,101800,4883686560,12310,12320,12330,12310,1234
|
|
20240529,101700,4868490780,12310,12290,12310,12290,5107
|
|
20240529,101600,4805637250,12290,12260,12300,12260,2096
|
|
20240529,101500,4779882610,12260,12320,12320,12250,7627
|
|
20240529,101400,4686144820,12320,12350,12360,12320,10215
|
|
20240529,101300,4560201470,12360,12380,12380,12350,2943
|
|
20240529,101200,4523832130,12380,12370,12380,12370,440
|
|
20240529,101100,4518387260,12370,12390,12400,12370,1007
|
|
20240529,101000,4505917670,12400,12380,12400,12360,1688
|
|
20240529,100900,4485046950,12380,12410,12410,12380,2776
|
|
20240529,100800,4450640990,12420,12400,12420,12400,1497
|
|
20240529,100700,4432070810,12420,12440,12440,12390,5430
|
|
20240529,100600,4364607910,12440,12430,12470,12420,4062
|
|
20240529,100500,4314034710,12420,12420,12480,12420,8808
|
|
20240529,100400,4204337690,12420,12430,12460,12400,1283
|
|
20240529,100300,4188376630,12420,12390,12460,12390,7542
|
|
20240529,100200,4094594400,12390,12400,12430,12390,1361
|
|
20240529,100100,4077706800,12390,12380,12410,12360,1493
|
|
20240529,100000,4059223460,12340,12340,12370,12330,4541
|
|
20240529,095900,4003183890,12340,12370,12370,12320,7640
|
|
20240529,095800,3908933310,12360,12360,12410,12360,3481
|
|
20240529,095700,3865820490,12360,12380,12390,12360,2444
|
|
20240529,095600,3835594130,12380,12460,12470,12380,2798
|
|
20240529,095500,3800799380,12440,12460,12460,12440,5143
|
|
20240529,095400,3736756220,12450,12410,12490,12410,10743
|
|
20240529,095300,3602983630,12420,12380,12420,12380,4031
|
|
20240529,095200,3553001570,12380,12370,12420,12370,3609
|
|
20240529,095100,3508321340,12440,12340,12440,12330,3047
|
|
20240529,095000,3470558990,12360,12300,12360,12300,4455
|
|
20240529,094900,3415638240,12300,12440,12440,12300,17416
|
|
20240529,094800,3199812890,12440,12440,12470,12430,4476
|
|
20240529,094700,3144112630,12430,12440,12470,12420,10398
|
|
20240529,094600,3014797230,12480,12450,12500,12430,25603
|
|
20240529,094500,2695255360,12450,12380,12480,12380,29677
|
|
20240529,094400,2326033150,12400,12430,12440,12380,11657
|
|
20240529,094300,2181164160,12430,12360,12440,12340,18745
|
|
20240529,094200,1948865020,12370,12360,12390,12340,19530
|
|
20240529,094100,1707341240,12350,12320,12380,12320,14181
|
|
20240529,094000,1532167410,12320,12250,12330,12220,10338
|
|
20240529,093900,1405118230,12240,12250,12250,12210,4560
|
|
20240529,093800,1349359140,12250,12250,12250,12220,3341
|
|
20240529,093700,1308484530,12260,12250,12290,12240,9965
|
|
20240529,093600,1186243600,12240,12200,12240,12170,10780
|
|
20240529,093500,1054557300,12210,12180,12210,12150,16570
|
|
20240529,093400,852468300,12170,12120,12170,12120,5902
|
|
20240529,093300,780797690,12130,12120,12130,12110,449
|
|
20240529,093200,775355850,12120,12100,12140,12100,4011
|
|
20240529,093100,726749540,12100,12080,12110,12080,1827
|
|
20240529,093000,704653660,12080,12070,12080,12070,394
|
|
20240529,092900,699896800,12070,12070,12070,12060,359
|
|
20240529,092800,695567140,12070,12060,12070,12060,396
|
|
20240529,092700,690791070,12070,12070,12070,12070,392
|
|
20240529,092600,686059630,12070,12090,12090,12070,323
|
|
20240529,092500,682158990,12080,12080,12090,12080,710
|
|
20240529,092400,673577430,12080,12070,12080,12060,158
|
|
20240529,092300,671670130,12070,12090,12090,12070,642
|
|
20240529,092200,663915350,12090,12090,12100,12060,1281
|
|
20240529,092100,648425020,12050,12090,12100,12050,1118
|
|
20240529,092000,634903710,12060,12050,12090,12050,852
|
|
20240529,091900,624630910,12040,12030,12040,12030,25
|
|
20240529,091800,624329960,12030,12000,12030,12000,1704
|
|
20240529,091700,603864580,12000,12060,12060,12000,3859
|
|
20240529,091600,557461320,12060,12110,12110,12060,7267
|
|
20240529,091500,469640450,12110,12120,12120,12100,1724
|
|
20240529,091400,448758280,12120,12120,12120,12120,617
|
|
20240529,091300,441280240,12120,12090,12120,12080,8042
|
|
20240529,091200,343974770,12080,12080,12080,12070,712
|
|
20240529,091100,335374560,12080,12080,12110,12080,3930
|
|
20240529,091000,287864900,12080,12020,12080,12020,7254
|
|
20240529,090900,200510450,12010,12020,12020,12010,794
|
|
20240529,090800,190971800,12020,12000,12030,12000,3311
|
|
20240529,090700,151221870,11980,11980,11980,11980,553
|
|
20240529,090600,144596930,11980,11970,11980,11970,1864
|
|
20240529,090500,122271350,11970,11980,11980,11960,432
|
|
20240529,090400,117103390,11970,12000,12000,11950,203
|
|
20240529,090300,114677380,12000,11950,12000,11950,1713
|
|
20240529,090200,94176410,11950,12010,12010,11950,376
|
|
20240529,090100,89666860,11940,12040,12040,11940,4128
|
|
20240529,090000,40287880,12050,12050,12050,12010,3247
|