626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,192200,3598174380,5610,5610,5610,5610,0
|
|
20240529,192100,3598174380,5610,5610,5610,5610,0
|
|
20240529,192000,3598174380,5610,5610,5610,5610,0
|
|
20240529,191900,3598174380,5610,5610,5610,5610,0
|
|
20240529,191800,3598174380,5610,5610,5610,5610,0
|
|
20240529,191700,3598174380,5610,5610,5610,5610,0
|
|
20240529,191600,3598174380,5610,5610,5610,5610,0
|
|
20240529,191500,3598174380,5610,5610,5610,5610,0
|
|
20240529,191400,3598174380,5610,5610,5610,5610,0
|
|
20240529,191300,3598174380,5610,5610,5610,5610,0
|
|
20240529,191200,3598174380,5610,5610,5610,5610,0
|
|
20240529,191100,3598174380,5610,5610,5610,5610,0
|
|
20240529,191000,3598174380,5610,5610,5610,5610,0
|
|
20240529,190900,3598174380,5610,5610,5610,5610,0
|
|
20240529,190800,3598174380,5610,5610,5610,5610,0
|
|
20240529,190700,3598174380,5610,5610,5610,5610,0
|
|
20240529,190600,3598174380,5610,5610,5610,5610,0
|
|
20240529,190500,3598174380,5610,5610,5610,5610,0
|
|
20240529,190400,3598174380,5610,5610,5610,5610,0
|
|
20240529,190300,3598174380,5610,5610,5610,5610,0
|
|
20240529,190200,3598174380,5610,5610,5610,5610,0
|
|
20240529,190100,3598174380,5610,5610,5610,5610,0
|
|
20240529,190000,3598174380,5610,5610,5610,5610,0
|
|
20240529,185900,3598174380,5610,5610,5610,5610,0
|
|
20240529,185800,3598174380,5610,5610,5610,5610,0
|
|
20240529,185700,3598174380,5610,5610,5610,5610,0
|
|
20240529,185600,3598174380,5610,5610,5610,5610,0
|
|
20240529,185500,3598174380,5610,5610,5610,5610,0
|
|
20240529,185400,3598174380,5610,5610,5610,5610,0
|
|
20240529,185300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,185200,3598174380,5610,5610,5610,5610,0
|
|
20240529,185100,3598174380,5610,5610,5610,5610,0
|
|
20240529,185000,3598174380,5610,5610,5610,5610,0
|
|
20240529,184900,3598174380,5610,5610,5610,5610,0
|
|
20240529,184800,3598174380,5610,5610,5610,5610,0
|
|
20240529,184700,3598174380,5610,5610,5610,5610,0
|
|
20240529,184600,3598174380,5610,5610,5610,5610,0
|
|
20240529,184500,3598174380,5610,5610,5610,5610,0
|
|
20240529,184400,3598174380,5610,5610,5610,5610,0
|
|
20240529,184300,3598174380,5610,5610,5610,5610,0
|
|
20240529,184200,3598174380,5610,5610,5610,5610,0
|
|
20240529,184100,3598174380,5610,5610,5610,5610,0
|
|
20240529,184000,3598174380,5610,5610,5610,5610,0
|
|
20240529,183900,3598174380,5610,5610,5610,5610,0
|
|
20240529,183800,3598174380,5610,5610,5610,5610,0
|
|
20240529,183700,3598174380,5610,5610,5610,5610,0
|
|
20240529,183600,3598174380,5610,5610,5610,5610,0
|
|
20240529,183500,3598174380,5610,5610,5610,5610,0
|
|
20240529,183400,3598174380,5610,5610,5610,5610,0
|
|
20240529,183300,3598174380,5610,5610,5610,5610,0
|
|
20240529,183200,3598174380,5610,5610,5610,5610,0
|
|
20240529,183100,3598174380,5610,5610,5610,5610,0
|
|
20240529,183000,3598174380,5610,5610,5610,5610,0
|
|
20240529,182900,3598174380,5610,5610,5610,5610,0
|
|
20240529,182800,3598174380,5610,5610,5610,5610,0
|
|
20240529,182700,3598174380,5610,5610,5610,5610,0
|
|
20240529,182600,3598174380,5610,5610,5610,5610,0
|
|
20240529,182500,3598174380,5610,5610,5610,5610,0
|
|
20240529,182400,3598174380,5610,5610,5610,5610,0
|
|
20240529,182300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,182200,3598174380,5610,5610,5610,5610,0
|
|
20240529,182100,3598174380,5610,5610,5610,5610,0
|
|
20240529,182000,3598174380,5610,5610,5610,5610,0
|
|
20240529,181900,3598174380,5610,5610,5610,5610,0
|
|
20240529,181800,3598174380,5610,5610,5610,5610,0
|
|
20240529,181700,3598174380,5610,5610,5610,5610,0
|
|
20240529,181600,3598174380,5610,5610,5610,5610,0
|
|
20240529,181500,3598174380,5610,5610,5610,5610,0
|
|
20240529,181400,3598174380,5610,5610,5610,5610,0
|
|
20240529,181300,3598174380,5610,5610,5610,5610,0
|
|
20240529,181200,3598174380,5610,5610,5610,5610,0
|
|
20240529,181100,3598174380,5610,5610,5610,5610,0
|
|
20240529,181000,3598174380,5610,5610,5610,5610,0
|
|
20240529,180900,3598174380,5610,5610,5610,5610,0
|
|
20240529,180800,3598174380,5610,5610,5610,5610,0
|
|
20240529,180700,3598174380,5610,5610,5610,5610,0
|
|
20240529,180600,3598174380,5610,5610,5610,5610,0
|
|
20240529,180500,3598174380,5610,5610,5610,5610,0
|
|
20240529,180400,3598174380,5610,5610,5610,5610,0
|
|
20240529,180300,3598174380,5610,5610,5610,5610,0
|
|
20240529,180200,3598174380,5610,5610,5610,5610,0
|
|
20240529,180100,3598174380,5610,5610,5610,5610,0
|
|
20240529,180000,3598174380,5610,5610,5610,5610,0
|
|
20240529,175900,3598174380,5610,5610,5610,5610,0
|
|
20240529,175800,3598174380,5610,5610,5610,5610,0
|
|
20240529,175700,3598174380,5610,5610,5610,5610,0
|
|
20240529,175600,3598174380,5610,5610,5610,5610,0
|
|
20240529,175500,3598174380,5610,5610,5610,5610,0
|
|
20240529,175400,3598174380,5610,5610,5610,5610,0
|
|
20240529,175300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,175200,3598174380,5610,5610,5610,5610,0
|
|
20240529,175100,3598174380,5610,5610,5610,5610,0
|
|
20240529,175000,3598174380,5610,5610,5610,5610,0
|
|
20240529,174900,3598174380,5610,5610,5610,5610,0
|
|
20240529,174800,3598174380,5610,5610,5610,5610,0
|
|
20240529,174700,3598174380,5610,5610,5610,5610,0
|
|
20240529,174600,3598174380,5610,5610,5610,5610,0
|
|
20240529,174500,3598174380,5610,5610,5610,5610,0
|
|
20240529,174400,3598174380,5610,5610,5610,5610,0
|
|
20240529,174300,3598174380,5610,5610,5610,5610,0
|
|
20240529,174200,3598174380,5610,5610,5610,5610,0
|
|
20240529,174100,3598174380,5610,5610,5610,5610,0
|
|
20240529,174000,3598174380,5610,5610,5610,5610,0
|
|
20240529,173900,3598174380,5610,5610,5610,5610,0
|
|
20240529,173800,3598174380,5610,5610,5610,5610,0
|
|
20240529,173700,3598174380,5610,5610,5610,5610,0
|
|
20240529,173600,3598174380,5610,5610,5610,5610,0
|
|
20240529,173500,3598174380,5610,5610,5610,5610,0
|
|
20240529,173400,3598174380,5610,5610,5610,5610,0
|
|
20240529,173300,3598174380,5610,5610,5610,5610,0
|
|
20240529,173200,3598174380,5610,5610,5610,5610,0
|
|
20240529,173100,3598174380,5610,5610,5610,5610,0
|
|
20240529,173000,3598174380,5610,5610,5610,5610,0
|
|
20240529,172900,3598174380,5610,5610,5610,5610,0
|
|
20240529,172800,3598174380,5610,5610,5610,5610,0
|
|
20240529,172700,3598174380,5610,5610,5610,5610,0
|
|
20240529,172600,3598174380,5610,5610,5610,5610,0
|
|
20240529,172500,3598174380,5610,5610,5610,5610,0
|
|
20240529,172400,3598174380,5610,5610,5610,5610,0
|
|
20240529,172300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,172200,3598174380,5610,5610,5610,5610,0
|
|
20240529,172100,3598174380,5610,5610,5610,5610,0
|
|
20240529,172000,3598174380,5610,5610,5610,5610,0
|
|
20240529,171900,3598174380,5610,5610,5610,5610,0
|
|
20240529,171800,3598174380,5610,5610,5610,5610,0
|
|
20240529,171700,3598174380,5610,5610,5610,5610,0
|
|
20240529,171600,3598174380,5610,5610,5610,5610,0
|
|
20240529,171500,3598174380,5610,5610,5610,5610,0
|
|
20240529,171400,3598174380,5610,5610,5610,5610,0
|
|
20240529,171300,3598174380,5610,5610,5610,5610,0
|
|
20240529,171200,3598174380,5610,5610,5610,5610,0
|
|
20240529,171100,3598174380,5610,5610,5610,5610,0
|
|
20240529,171000,3598174380,5610,5610,5610,5610,0
|
|
20240529,170900,3598174380,5610,5610,5610,5610,0
|
|
20240529,170800,3598174380,5610,5610,5610,5610,0
|
|
20240529,170700,3598174380,5610,5610,5610,5610,0
|
|
20240529,170600,3598174380,5610,5610,5610,5610,0
|
|
20240529,170500,3598174380,5610,5610,5610,5610,0
|
|
20240529,170400,3598174380,5610,5610,5610,5610,0
|
|
20240529,170300,3598174380,5610,5610,5610,5610,0
|
|
20240529,170200,3598174380,5610,5610,5610,5610,0
|
|
20240529,170100,3598174380,5610,5610,5610,5610,0
|
|
20240529,170000,3598174380,5610,5610,5610,5610,0
|
|
20240529,165900,3598174380,5610,5610,5610,5610,0
|
|
20240529,165800,3598174380,5610,5610,5610,5610,0
|
|
20240529,165700,3598174380,5610,5610,5610,5610,0
|
|
20240529,165600,3598174380,5610,5610,5610,5610,0
|
|
20240529,165500,3598174380,5610,5610,5610,5610,0
|
|
20240529,165400,3598174380,5610,5610,5610,5610,0
|
|
20240529,165300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,165200,3598174380,5610,5610,5610,5610,0
|
|
20240529,165100,3598174380,5610,5610,5610,5610,0
|
|
20240529,165000,3598174380,5610,5610,5610,5610,0
|
|
20240529,164900,3598174380,5610,5610,5610,5610,0
|
|
20240529,164800,3598174380,5610,5610,5610,5610,0
|
|
20240529,164700,3598174380,5610,5610,5610,5610,0
|
|
20240529,164600,3598174380,5610,5610,5610,5610,0
|
|
20240529,164500,3598174380,5610,5610,5610,5610,0
|
|
20240529,164400,3598174380,5610,5610,5610,5610,0
|
|
20240529,164300,3598174380,5610,5610,5610,5610,0
|
|
20240529,164200,3598174380,5610,5610,5610,5610,0
|
|
20240529,164100,3598174380,5610,5610,5610,5610,0
|
|
20240529,164000,3598174380,5610,5610,5610,5610,0
|
|
20240529,163900,3598174380,5610,5610,5610,5610,0
|
|
20240529,163800,3598174380,5610,5610,5610,5610,0
|
|
20240529,163700,3598174380,5610,5610,5610,5610,0
|
|
20240529,163600,3598174380,5610,5610,5610,5610,0
|
|
20240529,163500,3598174380,5610,5610,5610,5610,0
|
|
20240529,163400,3598174380,5610,5610,5610,5610,0
|
|
20240529,163300,3598174380,5610,5610,5610,5610,0
|
|
20240529,163200,3598174380,5610,5610,5610,5610,0
|
|
20240529,163100,3598174380,5610,5610,5610,5610,0
|
|
20240529,163000,3598174380,5610,5610,5610,5610,0
|
|
20240529,162900,3598174380,5610,5610,5610,5610,0
|
|
20240529,162800,3598174380,5610,5610,5610,5610,0
|
|
20240529,162700,3598174380,5610,5610,5610,5610,0
|
|
20240529,162600,3598174380,5610,5610,5610,5610,0
|
|
20240529,162500,3598174380,5610,5610,5610,5610,0
|
|
20240529,162400,3598174380,5610,5610,5610,5610,0
|
|
20240529,162300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,162200,3598174380,5610,5610,5610,5610,0
|
|
20240529,162100,3598174380,5610,5610,5610,5610,0
|
|
20240529,162000,3598174380,5610,5610,5610,5610,0
|
|
20240529,161900,3598174380,5610,5610,5610,5610,0
|
|
20240529,161800,3598174380,5610,5610,5610,5610,0
|
|
20240529,161700,3598174380,5610,5610,5610,5610,0
|
|
20240529,161600,3598174380,5610,5610,5610,5610,0
|
|
20240529,161500,3598174380,5610,5610,5610,5610,0
|
|
20240529,161400,3598174380,5610,5610,5610,5610,0
|
|
20240529,161300,3598174380,5610,5610,5610,5610,0
|
|
20240529,161200,3598174380,5610,5610,5610,5610,0
|
|
20240529,161100,3598174380,5610,5610,5610,5610,0
|
|
20240529,161000,3598174380,5610,5610,5610,5610,0
|
|
20240529,160900,3598174380,5610,5610,5610,5610,0
|
|
20240529,160800,3598174380,5610,5610,5610,5610,0
|
|
20240529,160700,3598174380,5610,5610,5610,5610,0
|
|
20240529,160600,3598174380,5610,5610,5610,5610,0
|
|
20240529,160500,3598174380,5610,5610,5610,5610,0
|
|
20240529,160400,3598174380,5610,5610,5610,5610,0
|
|
20240529,160300,3598174380,5610,5610,5610,5610,0
|
|
20240529,160200,3598174380,5610,5610,5610,5610,0
|
|
20240529,160100,3598174380,5610,5610,5610,5610,0
|
|
20240529,160000,3598174380,5610,5610,5610,5610,0
|
|
20240529,155900,3598174380,5610,5610,5610,5610,0
|
|
20240529,155800,3598174380,5610,5610,5610,5610,0
|
|
20240529,155700,3598174380,5610,5610,5610,5610,0
|
|
20240529,155600,3598174380,5610,5610,5610,5610,0
|
|
20240529,155500,3598174380,5610,5610,5610,5610,0
|
|
20240529,155400,3598174380,5610,5610,5610,5610,0
|
|
20240529,155300,3598174380,5610,5610,5610,5610,3579
|
|
20240529,155200,3598174380,5610,5610,5610,5610,0
|
|
20240529,155100,3598174380,5610,5610,5610,5610,0
|
|
20240529,155000,3598174380,5610,5610,5610,5610,0
|
|
20240529,154900,3598174380,5610,5610,5610,5610,0
|
|
20240529,154800,3598174380,5610,5610,5610,5610,0
|
|
20240529,154700,3598174380,5610,5610,5610,5610,0
|
|
20240529,154600,3598174380,5610,5610,5610,5610,0
|
|
20240529,154500,3598174380,5610,5610,5610,5610,0
|
|
20240529,154400,3598174380,5610,5610,5610,5610,0
|
|
20240529,154300,3598174380,5610,5610,5610,5610,0
|
|
20240529,154200,3598174380,5610,5610,5610,5610,0
|
|
20240529,154100,3598174380,5610,5610,5610,5610,0
|
|
20240529,154000,3598174380,5610,5610,5610,5610,0
|
|
20240529,153900,3598174380,5610,5610,5610,5610,0
|
|
20240529,153800,3598174380,5610,5610,5610,5610,0
|
|
20240529,153700,3598174380,5610,5610,5610,5610,0
|
|
20240529,153600,3598174380,5610,5610,5610,5610,0
|
|
20240529,153500,3598174380,5610,5610,5610,5610,0
|
|
20240529,153400,3598174380,5610,5610,5610,5610,0
|
|
20240529,153300,3598174380,5610,5610,5610,5610,0
|
|
20240529,153200,3598174380,5610,5610,5610,5610,0
|
|
20240529,153100,3598174380,5610,5610,5610,5610,0
|
|
20240529,153000,3598174380,5610,5610,5610,5610,3579
|
|
20240529,152900,3578096190,5670,5670,5670,5670,0
|
|
20240529,152800,3578096190,5670,5670,5670,5670,0
|
|
20240529,152700,3578096190,5670,5670,5670,5670,0
|
|
20240529,152600,3578096190,5670,5670,5670,5670,0
|
|
20240529,152500,3578096190,5670,5670,5670,5670,0
|
|
20240529,152400,3578096190,5670,5670,5670,5670,0
|
|
20240529,152300,3578096190,5670,5670,5670,5670,0
|
|
20240529,152200,3578096190,5670,5670,5670,5670,0
|
|
20240529,152100,3578096190,5670,5670,5670,5670,0
|
|
20240529,152000,3578096190,5670,5670,5670,5670,0
|
|
20240529,151900,3578096190,5670,5660,5670,5650,1881
|
|
20240529,151800,3567450190,5660,5640,5660,5640,654
|
|
20240529,151700,3563753260,5650,5630,5660,5630,3103
|
|
20240529,151600,3546244890,5630,5640,5640,5630,89
|
|
20240529,151500,3545743730,5640,5630,5640,5630,201
|
|
20240529,151400,3544612090,5650,5650,5650,5650,0
|
|
20240529,151300,3544612090,5650,5660,5660,5650,133
|
|
20240529,151200,3543859900,5660,5650,5660,5630,178
|
|
20240529,151100,3542856240,5660,5660,5660,5660,0
|
|
20240529,151000,3542856240,5660,5620,5660,5620,1098
|
|
20240529,150900,3536662610,5630,5640,5640,5630,784
|
|
20240529,150800,3532248190,5630,5630,5630,5630,0
|
|
20240529,150700,3532248190,5630,5640,5650,5630,246
|
|
20240529,150600,3530862230,5640,5640,5640,5640,39
|
|
20240529,150500,3530642270,5640,5630,5640,5620,53
|
|
20240529,150400,3530343940,5630,5620,5630,5620,161
|
|
20240529,150300,3529437590,5620,5590,5630,5590,1055
|
|
20240529,150200,3523511280,5590,5590,5610,5590,654
|
|
20240529,150100,3519851020,5590,5600,5600,5590,522
|
|
20240529,150000,3516927830,5600,5600,5610,5600,1737
|
|
20240529,145900,3507200530,5600,5600,5630,5590,5027
|
|
20240529,145800,3479039440,5610,5620,5630,5610,718
|
|
20240529,145700,3475008390,5630,5630,5630,5630,305
|
|
20240529,145600,3473291240,5620,5610,5620,5610,280
|
|
20240529,145500,3471719640,5610,5640,5640,5610,1453
|
|
20240529,145400,3463567760,5620,5620,5620,5620,1502
|
|
20240529,145300,3455126520,5620,5620,5620,5620,108
|
|
20240529,145200,3454519560,5620,5630,5640,5620,1102
|
|
20240529,145100,3448322050,5630,5650,5650,5630,4550
|
|
20240529,145000,3422699480,5670,5670,5670,5670,2
|
|
20240529,144900,3422688140,5670,5670,5670,5670,0
|
|
20240529,144800,3422688140,5670,5670,5670,5660,430
|
|
20240529,144700,3420250130,5670,5670,5670,5670,19
|
|
20240529,144600,3420142400,5670,5670,5670,5670,0
|
|
20240529,144500,3420142400,5670,5670,5670,5670,110
|
|
20240529,144400,3419518700,5670,5670,5670,5670,102
|
|
20240529,144300,3418940360,5670,5670,5670,5670,2
|
|
20240529,144200,3418929020,5640,5650,5650,5640,1570
|
|
20240529,144100,3410068720,5650,5670,5670,5650,111
|
|
20240529,144000,3409440830,5670,5670,5670,5670,70
|
|
20240529,143900,3409043930,5680,5680,5680,5680,4220
|
|
20240529,143800,3385074330,5650,5640,5680,5640,151
|
|
20240529,143700,3384220640,5640,5650,5650,5640,3414
|
|
20240529,143600,3364964860,5640,5650,5650,5640,716
|
|
20240529,143500,3360925750,5650,5650,5660,5650,135
|
|
20240529,143400,3360162990,5650,5650,5650,5650,646
|
|
20240529,143300,3356513090,5650,5650,5650,5650,20
|
|
20240529,143200,3356400090,5650,5660,5660,5650,628
|
|
20240529,143100,3352850190,5660,5670,5670,5660,414
|
|
20240529,143000,3350504770,5670,5680,5680,5670,234
|
|
20240529,142900,3349175710,5680,5680,5680,5680,0
|
|
20240529,142800,3349175710,5680,5680,5680,5680,62
|
|
20240529,142700,3348823550,5690,5670,5690,5670,200
|
|
20240529,142600,3347689410,5660,5670,5670,5660,217
|
|
20240529,142500,3346459190,5700,5670,5700,5670,2
|
|
20240529,142400,3346447820,5670,5670,5700,5670,4897
|
|
20240529,142300,3318681530,5670,5680,5680,5670,196
|
|
20240529,142200,3317568370,5680,5680,5680,5680,222
|
|
20240529,142100,3316307410,5690,5690,5690,5690,340
|
|
20240529,142000,3314372810,5690,5690,5690,5690,64
|
|
20240529,141900,3314008650,5710,5710,5710,5710,0
|
|
20240529,141800,3314008650,5710,5710,5710,5710,28
|
|
20240529,141700,3313848770,5710,5700,5710,5690,370
|
|
20240529,141600,3311740690,5700,5700,5700,5700,1900
|
|
20240529,141500,3300910690,5700,5700,5700,5700,411
|
|
20240529,141400,3298567990,5700,5720,5720,5700,5363
|
|
20240529,141300,3267948110,5710,5710,5710,5710,1308
|
|
20240529,141200,3260479430,5700,5690,5700,5690,506
|
|
20240529,141100,3257596230,5690,5680,5690,5680,808
|
|
20240529,141000,3253002410,5680,5690,5690,5680,24
|
|
20240529,140900,3252865880,5680,5670,5680,5670,1705
|
|
20240529,140800,3243185450,5670,5680,5680,5670,6
|
|
20240529,140700,3243151400,5680,5680,5680,5680,0
|
|
20240529,140600,3243151400,5680,5680,5680,5680,345
|
|
20240529,140500,3241191800,5660,5660,5660,5660,30
|
|
20240529,140400,3241022000,5680,5680,5680,5680,86
|
|
20240529,140300,3240533520,5680,5680,5680,5680,120
|
|
20240529,140200,3239851920,5680,5680,5680,5680,50
|
|
20240529,140100,3239567920,5680,5650,5680,5650,254
|
|
20240529,140000,3238125500,5680,5650,5680,5650,1063
|
|
20240529,135900,3232110630,5660,5650,5660,5650,4205
|
|
20240529,135800,3208348860,5630,5640,5640,5630,676
|
|
20240529,135700,3204542270,5640,5640,5640,5640,130
|
|
20240529,135600,3203809070,5640,5640,5640,5630,160
|
|
20240529,135500,3202907270,5630,5640,5640,5630,242
|
|
20240529,135400,3201543540,5640,5640,5650,5640,12
|
|
20240529,135300,3201475760,5650,5650,5650,5650,0
|
|
20240529,135200,3201475760,5650,5650,5650,5640,470
|
|
20240529,135100,3198820420,5640,5630,5640,5630,344
|
|
20240529,135000,3196881200,5620,5640,5640,5620,548
|
|
20240529,134900,3193792660,5630,5630,5630,5610,572
|
|
20240529,134800,3190574000,5600,5640,5640,5600,3598
|
|
20240529,134700,3170356560,5650,5650,5650,5650,470
|
|
20240529,134600,3167701060,5650,5660,5660,5650,311
|
|
20240529,134500,3165940810,5660,5660,5660,5660,60
|
|
20240529,134400,3165601210,5660,5660,5660,5660,100
|
|
20240529,134300,3165035210,5650,5650,5650,5650,0
|
|
20240529,134200,3165035210,5650,5680,5680,5650,2042
|
|
20240529,134100,3153489100,5680,5680,5680,5680,71
|
|
20240529,134000,3153085820,5680,5680,5680,5670,437
|
|
20240529,133900,3150604760,5670,5660,5670,5660,762
|
|
20240529,133800,3146284230,5660,5670,5680,5660,617
|
|
20240529,133700,3142781760,5670,5680,5680,5670,690
|
|
20240529,133600,3138869250,5670,5670,5670,5670,75
|
|
20240529,133500,3138444000,5670,5670,5670,5670,37
|
|
20240529,133400,3138234210,5670,5680,5680,5670,651
|
|
20240529,133300,3134543030,5680,5680,5680,5680,210
|
|
20240529,133200,3133350230,5680,5680,5680,5680,59
|
|
20240529,133100,3133015110,5670,5660,5670,5660,204
|
|
20240529,133000,3131859600,5650,5650,5650,5650,2
|
|
20240529,132900,3131848300,5650,5650,5660,5650,739
|
|
20240529,132800,3127672930,5650,5650,5650,5650,10
|
|
20240529,132700,3127616430,5650,5650,5650,5650,128
|
|
20240529,132600,3126893230,5650,5650,5650,5650,9
|
|
20240529,132500,3126842380,5650,5670,5670,5650,767
|
|
20240529,132400,3122502420,5670,5660,5670,5660,26
|
|
20240529,132300,3122355160,5660,5660,5660,5660,57
|
|
20240529,132200,3122032540,5660,5650,5660,5650,566
|
|
20240529,132100,3118831380,5650,5650,5650,5650,134
|
|
20240529,132000,3118074280,5650,5650,5660,5650,43
|
|
20240529,131900,3117831100,5650,5650,5650,5650,110
|
|
20240529,131800,3117209600,5660,5650,5660,5650,115
|
|
20240529,131700,3116559730,5650,5650,5650,5650,100
|
|
20240529,131600,3115994730,5660,5650,5660,5650,178
|
|
20240529,131500,3114988480,5660,5660,5660,5650,119
|
|
20240529,131400,3114315640,5650,5650,5650,5650,101
|
|
20240529,131300,3113744990,5640,5630,5640,5630,425
|
|
20240529,131200,3111351240,5630,5630,5630,5630,4
|
|
20240529,131100,3111328720,5650,5650,5650,5650,20
|
|
20240529,131000,3111215720,5650,5630,5650,5630,234
|
|
20240529,130900,3109898120,5630,5640,5640,5620,2912
|
|
20240529,130800,3093518160,5640,5650,5650,5640,919
|
|
20240529,130700,3088333970,5650,5650,5650,5650,0
|
|
20240529,130600,3088333970,5650,5650,5650,5650,0
|
|
20240529,130500,3088333970,5650,5650,5650,5650,2076
|
|
20240529,130400,3076604570,5650,5650,5650,5650,3
|
|
20240529,130300,3076587620,5660,5650,5660,5650,31
|
|
20240529,130200,3076412300,5660,5660,5670,5650,342
|
|
20240529,130100,3074478380,5650,5660,5660,5650,30
|
|
20240529,130000,3074308830,5650,5670,5670,5650,828
|
|
20240529,125900,3069626260,5660,5660,5660,5660,0
|
|
20240529,125800,3069626260,5660,5660,5660,5660,1
|
|
20240529,125700,3069620600,5670,5670,5670,5670,10
|
|
20240529,125600,3069563900,5670,5660,5670,5660,10
|
|
20240529,125500,3069507270,5670,5670,5670,5670,103
|
|
20240529,125400,3068923260,5670,5670,5670,5670,27
|
|
20240529,125300,3068770170,5670,5670,5670,5670,0
|
|
20240529,125200,3068770170,5670,5670,5670,5670,1262
|
|
20240529,125100,3061614630,5670,5690,5690,5670,1678
|
|
20240529,125000,3052087900,5690,5690,5690,5690,0
|
|
20240529,124900,3052087900,5690,5690,5690,5690,104
|
|
20240529,124800,3051496140,5690,5690,5690,5690,15
|
|
20240529,124700,3051410790,5680,5680,5690,5680,1028
|
|
20240529,124600,3045571740,5680,5690,5690,5680,1468
|
|
20240529,124500,3037226140,5700,5700,5700,5700,6
|
|
20240529,124400,3037191940,5700,5700,5700,5700,1
|
|
20240529,124300,3037186240,5690,5700,5700,5690,469
|
|
20240529,124200,3034517560,5700,5710,5710,5700,1293
|
|
20240529,124100,3027144460,5710,5710,5710,5690,93
|
|
20240529,124000,3026615230,5690,5720,5720,5690,263
|
|
20240529,123900,3025116450,5730,5720,5730,5720,74
|
|
20240529,123800,3024692830,5730,5720,5730,5720,10
|
|
20240529,123700,3024635550,5730,5680,5730,5680,1247
|
|
20240529,123600,3017517810,5670,5660,5670,5660,804
|
|
20240529,123500,3012966660,5670,5660,5670,5660,674
|
|
20240529,123400,3009151620,5670,5670,5670,5670,70
|
|
20240529,123300,3008754720,5670,5670,5670,5670,81
|
|
20240529,123200,3008295450,5660,5660,5660,5660,0
|
|
20240529,123100,3008295450,5660,5660,5660,5650,991
|
|
20240529,123000,3002686680,5660,5670,5670,5660,1102
|
|
20240529,122900,2996449320,5660,5660,5660,5660,0
|
|
20240529,122800,2996449320,5660,5670,5670,5660,172
|
|
20240529,122700,2995475640,5660,5680,5700,5660,571
|
|
20240529,122600,2992232100,5680,5680,5680,5680,20
|
|
20240529,122500,2992118500,5700,5680,5700,5680,1439
|
|
20240529,122400,2983923720,5680,5680,5680,5680,88
|
|
20240529,122300,2983423880,5680,5680,5680,5660,267
|
|
20240529,122200,2981909360,5670,5660,5670,5650,1253
|
|
20240529,122100,2974815340,5660,5660,5660,5660,94
|
|
20240529,122000,2974283300,5670,5670,5670,5670,12
|
|
20240529,121900,2974215260,5670,5660,5670,5660,7
|
|
20240529,121800,2974175610,5670,5660,5670,5660,227
|
|
20240529,121700,2972889710,5650,5650,5650,5650,231
|
|
20240529,121600,2971584560,5650,5660,5660,5650,1151
|
|
20240529,121500,2965080390,5660,5670,5670,5660,5865
|
|
20240529,121400,2931873830,5680,5670,5680,5670,626
|
|
20240529,121300,2928320410,5680,5680,5680,5680,31
|
|
20240529,121200,2928144330,5680,5680,5680,5680,550
|
|
20240529,121100,2925020330,5680,5680,5680,5680,119
|
|
20240529,121000,2924344410,5680,5690,5690,5670,733
|
|
20240529,120900,2920188060,5670,5690,5690,5670,670
|
|
20240529,120800,2916382380,5680,5680,5690,5680,241
|
|
20240529,120700,2915012530,5670,5690,5690,5670,5073
|
|
20240529,120600,2886212610,5690,5690,5690,5690,286
|
|
20240529,120500,2884585270,5690,5690,5690,5690,347
|
|
20240529,120400,2882610840,5690,5690,5690,5690,53
|
|
20240529,120300,2882309270,5690,5690,5690,5690,334
|
|
20240529,120200,2880408810,5690,5690,5690,5690,302
|
|
20240529,120100,2878690430,5680,5700,5700,5680,2596
|
|
20240529,120000,2863914830,5700,5700,5710,5700,633
|
|
20240529,115900,2860305400,5700,5700,5700,5700,361
|
|
20240529,115800,2858247700,5700,5700,5720,5700,847
|
|
20240529,115700,2853412380,5700,5710,5710,5700,3241
|
|
20240529,115600,2834920280,5710,5720,5720,5710,737
|
|
20240529,115500,2830705050,5720,5720,5720,5710,4357
|
|
20240529,115400,2805792290,5720,5730,5730,5720,416
|
|
20240529,115300,2803412450,5730,5740,5740,5730,795
|
|
20240529,115200,2798855940,5740,5720,5740,5720,158
|
|
20240529,115100,2797951390,5720,5720,5720,5720,104
|
|
20240529,115000,2797356510,5720,5730,5730,5720,3670
|
|
20240529,114900,2776357110,5730,5750,5750,5730,2557
|
|
20240529,114800,2761687070,5750,5750,5750,5750,144
|
|
20240529,114700,2760859070,5770,5750,5770,5750,1228
|
|
20240529,114600,2753796000,5760,5750,5760,5750,199
|
|
20240529,114500,2752650250,5760,5760,5760,5760,640
|
|
20240529,114400,2748963850,5760,5750,5760,5750,1890
|
|
20240529,114300,2738081050,5760,5760,5760,5750,202
|
|
20240529,114200,2736919040,5760,5770,5770,5750,733
|
|
20240529,114100,2732695670,5770,5770,5780,5770,501
|
|
20240529,114000,2729800410,5780,5770,5780,5770,385
|
|
20240529,113900,2727578790,5780,5760,5780,5750,2135
|
|
20240529,113800,2715264390,5750,5740,5760,5730,903
|
|
20240529,113700,2710080590,5730,5750,5750,5730,997
|
|
20240529,113600,2704359730,5740,5750,5750,5740,945
|
|
20240529,113500,2698933580,5750,5730,5750,5730,2545
|
|
20240529,113400,2684337810,5730,5750,5750,5730,1484
|
|
20240529,113300,2675830640,5740,5760,5770,5740,3261
|
|
20240529,113200,2657064270,5770,5760,5770,5760,538
|
|
20240529,113100,2653965380,5760,5770,5770,5750,957
|
|
20240529,113000,2648449530,5770,5740,5770,5740,3301
|
|
20240529,112900,2629477250,5750,5770,5770,5750,3503
|
|
20240529,112800,2609308080,5770,5770,5780,5770,1106
|
|
20240529,112700,2602921860,5760,5760,5760,5740,2011
|
|
20240529,112600,2591352780,5760,5780,5780,5750,5939
|
|
20240529,112500,2557154270,5780,5780,5780,5770,3582
|
|
20240529,112400,2536465430,5770,5780,5780,5760,2257
|
|
20240529,112300,2523425730,5780,5760,5780,5760,8403
|
|
20240529,112200,2474916600,5770,5780,5780,5750,10247
|
|
20240529,112100,2415812290,5780,5760,5780,5750,2766
|
|
20240529,112000,2399866180,5750,5760,5770,5750,2990
|
|
20240529,111900,2382666370,5760,5720,5760,5720,7296
|
|
20240529,111800,2340757940,5720,5690,5720,5690,745
|
|
20240529,111700,2336504190,5710,5710,5710,5690,874
|
|
20240529,111600,2331524660,5710,5710,5710,5690,3364
|
|
20240529,111500,2312363700,5710,5700,5730,5690,6032
|
|
20240529,111400,2277998470,5700,5690,5700,5670,3629
|
|
20240529,111300,2257360680,5680,5690,5700,5670,6792
|
|
20240529,111200,2218797050,5680,5660,5720,5660,9377
|
|
20240529,111100,2165515860,5660,5740,5740,5650,34522
|
|
20240529,111000,1968795840,5720,5750,5750,5700,27458
|
|
20240529,110900,1811752180,5740,5790,5840,5740,51035
|
|
20240529,110800,1515872430,5780,5880,5940,5710,113530
|
|
20240529,110700,854931510,5880,5720,5880,5680,75515
|
|
20240529,110600,417511370,5720,5710,5720,5630,5825
|
|
20240529,110500,384480930,5710,5630,5750,5630,13917
|
|
20240529,110400,305249610,5630,5550,5660,5550,9936
|
|
20240529,110300,249529740,5550,5550,5550,5550,24
|
|
20240529,110200,249396540,5550,5550,5550,5550,1
|
|
20240529,110100,249390990,5520,5520,5520,5520,306
|
|
20240529,110000,247701870,5530,5530,5530,5530,476
|
|
20240529,105900,245069590,5530,5530,5530,5530,12
|
|
20240529,105800,245003230,5530,5530,5530,5530,0
|
|
20240529,105700,245003230,5530,5530,5530,5530,30
|
|
20240529,105600,244837330,5540,5540,5540,5540,0
|
|
20240529,105500,244837330,5540,5540,5540,5540,0
|
|
20240529,105400,244837330,5540,5540,5540,5540,31
|
|
20240529,105300,244665590,5540,5540,5540,5540,0
|
|
20240529,105200,244665590,5540,5520,5540,5520,566
|
|
20240529,105100,241541250,5520,5520,5520,5520,0
|
|
20240529,105000,241541250,5520,5520,5520,5520,0
|
|
20240529,104900,241541250,5520,5520,5520,5520,1
|
|
20240529,104800,241535730,5520,5520,5520,5520,466
|
|
20240529,104700,238963410,5520,5520,5520,5520,17
|
|
20240529,104600,238869570,5550,5550,5550,5550,1
|
|
20240529,104500,238864020,5520,5520,5520,5520,0
|
|
20240529,104400,238864020,5520,5530,5530,5520,480
|
|
20240529,104300,236214340,5530,5530,5530,5530,100
|
|
20240529,104200,235661340,5520,5550,5550,5520,1298
|
|
20240529,104100,228457830,5550,5550,5550,5550,322
|
|
20240529,104000,226670730,5550,5550,5550,5550,40
|
|
20240529,103900,226448730,5550,5550,5550,5550,48
|
|
20240529,103800,226182330,5550,5550,5550,5550,0
|
|
20240529,103700,226182330,5550,5560,5570,5550,143
|
|
20240529,103600,225388600,5550,5530,5550,5530,2143
|
|
20240529,103500,213509350,5530,5530,5530,5530,0
|
|
20240529,103400,213509350,5530,5530,5530,5530,0
|
|
20240529,103300,213509350,5530,5530,5530,5530,10
|
|
20240529,103200,213454050,5530,5530,5530,5530,0
|
|
20240529,103100,213454050,5530,5530,5530,5530,5
|
|
20240529,103000,213426400,5530,5530,5530,5530,46
|
|
20240529,102900,213172020,5520,5520,5520,5520,1247
|
|
20240529,102800,206288580,5520,5520,5520,5520,1
|
|
20240529,102700,206283060,5520,5520,5520,5520,501
|
|
20240529,102600,203517540,5520,5520,5520,5520,0
|
|
20240529,102500,203517540,5520,5520,5520,5520,12
|
|
20240529,102400,203451300,5520,5520,5520,5520,326
|
|
20240529,102300,201651780,5500,5520,5520,5500,11
|
|
20240529,102200,201591260,5500,5500,5500,5500,0
|
|
20240529,102100,201591260,5500,5500,5500,5500,100
|
|
20240529,102000,201041260,5500,5500,5500,5500,100
|
|
20240529,101900,200491260,5500,5500,5500,5500,89
|
|
20240529,101800,200001760,5520,5520,5520,5520,10
|
|
20240529,101700,199946560,5520,5520,5520,5520,0
|
|
20240529,101600,199946560,5520,5520,5520,5520,0
|
|
20240529,101500,199946560,5520,5520,5520,5520,0
|
|
20240529,101400,199946560,5520,5510,5520,5500,3589
|
|
20240529,101300,180201120,5510,5510,5510,5510,220
|
|
20240529,101200,178988920,5510,5510,5510,5510,74
|
|
20240529,101100,178581180,5520,5520,5520,5520,1
|
|
20240529,101000,178575660,5520,5520,5520,5520,0
|
|
20240529,100900,178575660,5520,5520,5520,5520,0
|
|
20240529,100800,178575660,5520,5520,5520,5520,43
|
|
20240529,100700,178338300,5500,5500,5500,5500,350
|
|
20240529,100600,176413300,5520,5520,5520,5520,0
|
|
20240529,100500,176413300,5520,5520,5520,5520,0
|
|
20240529,100400,176413300,5520,5520,5520,5520,3
|
|
20240529,100300,176396740,5520,5520,5520,5520,0
|
|
20240529,100200,176396740,5520,5520,5520,5520,3
|
|
20240529,100100,176380180,5500,5500,5500,5500,976
|
|
20240529,100000,171012180,5500,5510,5510,5500,50
|
|
20240529,095900,170736870,5520,5500,5520,5500,597
|
|
20240529,095800,167453350,5500,5520,5520,5500,1071
|
|
20240529,095700,161562030,5520,5510,5520,5510,52
|
|
20240529,095600,161275490,5520,5520,5520,5520,2
|
|
20240529,095500,161264450,5520,5520,5520,5520,2
|
|
20240529,095400,161253410,5520,5500,5520,5500,368
|
|
20240529,095300,159229350,5500,5500,5500,5500,2404
|
|
20240529,095200,146007350,5500,5520,5520,5500,472
|
|
20240529,095100,143409790,5510,5510,5510,5510,1030
|
|
20240529,095000,137734490,5510,5510,5520,5510,360
|
|
20240529,094900,135749890,5510,5510,5510,5510,0
|
|
20240529,094800,135749890,5510,5530,5530,5510,2176
|
|
20240529,094700,123758350,5510,5540,5540,5510,4090
|
|
20240529,094600,101184590,5540,5540,5540,5540,108
|
|
20240529,094500,100586270,5540,5540,5540,5540,97
|
|
20240529,094400,100048890,5540,5540,5540,5530,1593
|
|
20240529,094300,91228270,5540,5540,5540,5540,0
|
|
20240529,094200,91228270,5540,5540,5540,5540,1
|
|
20240529,094100,91222730,5540,5550,5550,5540,411
|
|
20240529,094000,88943680,5560,5560,5560,5560,0
|
|
20240529,093900,88943680,5560,5560,5570,5560,2319
|
|
20240529,093800,76050030,5570,5550,5570,5550,101
|
|
20240529,093700,75489460,5550,5550,5550,5550,0
|
|
20240529,093600,75489460,5550,5560,5560,5550,235
|
|
20240529,093500,74183190,5560,5560,5560,5560,0
|
|
20240529,093400,74183190,5560,5560,5560,5560,0
|
|
20240529,093300,74183190,5560,5560,5560,5560,0
|
|
20240529,093200,74183190,5560,5560,5560,5560,143
|
|
20240529,093100,73388110,5570,5570,5570,5570,0
|
|
20240529,093000,73388110,5570,5570,5570,5570,917
|
|
20240529,092900,68280420,5580,5580,5580,5580,5
|
|
20240529,092800,68252520,5570,5580,5580,5570,553
|
|
20240529,092700,65170330,5590,5580,5590,5580,12
|
|
20240529,092600,65103350,5580,5580,5580,5580,150
|
|
20240529,092500,64266350,5580,5570,5580,5570,119
|
|
20240529,092400,63603000,5570,5580,5580,5570,291
|
|
20240529,092300,61981220,5580,5580,5580,5580,301
|
|
20240529,092200,60301640,5580,5580,5580,5580,197
|
|
20240529,092100,59202380,5580,5590,5590,5580,26
|
|
20240529,092000,59057100,5600,5600,5600,5600,0
|
|
20240529,091900,59057100,5600,5600,5600,5600,4
|
|
20240529,091800,59034700,5600,5600,5600,5600,50
|
|
20240529,091700,58754700,5600,5600,5600,5600,20
|
|
20240529,091600,58642700,5620,5620,5620,5620,0
|
|
20240529,091500,58642700,5620,5580,5620,5580,386
|
|
20240529,091400,56488300,5580,5580,5580,5580,3
|
|
20240529,091300,56471560,5580,5580,5620,5580,142
|
|
20240529,091200,55679160,5630,5630,5630,5630,18
|
|
20240529,091100,55577820,5620,5620,5620,5620,2126
|
|
20240529,091000,43629700,5620,5620,5620,5620,0
|
|
20240529,090900,43629700,5620,5620,5620,5620,10
|
|
20240529,090800,43573500,5620,5580,5620,5570,2782
|
|
20240529,090700,28032150,5590,5590,5590,5590,298
|
|
20240529,090600,26366330,5590,5600,5600,5590,375
|
|
20240529,090500,24267980,5610,5610,5610,5610,11
|
|
20240529,090400,24206270,5620,5620,5620,5620,202
|
|
20240529,090300,23071030,5630,5600,5630,5600,729
|
|
20240529,090200,18974900,5600,5570,5600,5570,80
|
|
20240529,090100,18529270,5600,5590,5600,5590,1288
|
|
20240529,090000,11325760,5600,5600,5600,5590,2024
|