579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183600,10913741870,8260,8260,8260,8260,61132
|
|
20240529,183500,10913741870,8260,8260,8260,8260,0
|
|
20240529,183400,10913741870,8260,8260,8260,8260,0
|
|
20240529,183300,10913741870,8260,8260,8260,8260,0
|
|
20240529,183200,10913741870,8260,8260,8260,8260,0
|
|
20240529,183100,10913741870,8260,8260,8260,8260,0
|
|
20240529,183000,10913741870,8260,8260,8260,8260,0
|
|
20240529,182900,10913741870,8260,8260,8260,8260,0
|
|
20240529,182800,10913741870,8260,8260,8260,8260,0
|
|
20240529,182700,10913741870,8260,8260,8260,8260,0
|
|
20240529,182600,10913741870,8260,8260,8260,8260,0
|
|
20240529,182500,10913741870,8260,8260,8260,8260,0
|
|
20240529,182400,10913741870,8260,8260,8260,8260,0
|
|
20240529,182300,10913741870,8260,8260,8260,8260,0
|
|
20240529,182200,10913741870,8260,8260,8260,8260,0
|
|
20240529,182100,10913741870,8260,8260,8260,8260,0
|
|
20240529,182000,10913741870,8260,8260,8260,8260,0
|
|
20240529,181900,10913741870,8260,8260,8260,8260,0
|
|
20240529,181800,10913741870,8260,8260,8260,8260,0
|
|
20240529,181700,10913741870,8260,8260,8260,8260,0
|
|
20240529,181600,10913741870,8260,8260,8260,8260,0
|
|
20240529,181500,10913741870,8260,8260,8260,8260,0
|
|
20240529,181400,10913741870,8260,8260,8260,8260,0
|
|
20240529,181300,10913741870,8260,8260,8260,8260,0
|
|
20240529,181200,10913741870,8260,8260,8260,8260,0
|
|
20240529,181100,10913741870,8260,8260,8260,8260,0
|
|
20240529,181000,10913741870,8260,8260,8260,8260,0
|
|
20240529,180900,10913741870,8260,8260,8260,8260,0
|
|
20240529,180800,10913741870,8260,8260,8260,8260,0
|
|
20240529,180700,10913741870,8260,8260,8260,8260,0
|
|
20240529,180600,10913741870,8260,8260,8260,8260,61132
|
|
20240529,180500,10913741870,8260,8260,8260,8260,0
|
|
20240529,180400,10913741870,8260,8260,8260,8260,0
|
|
20240529,180300,10913741870,8260,8260,8260,8260,0
|
|
20240529,180200,10913741870,8260,8260,8260,8260,0
|
|
20240529,180100,10913741870,8260,8260,8260,8260,0
|
|
20240529,180000,10913741870,8260,8260,8260,8260,0
|
|
20240529,175900,10913741870,8260,8260,8260,8260,0
|
|
20240529,175800,10913741870,8260,8260,8260,8260,0
|
|
20240529,175700,10913741870,8260,8260,8260,8260,0
|
|
20240529,175600,10913741870,8260,8260,8260,8260,0
|
|
20240529,175500,10913741870,8260,8260,8260,8260,0
|
|
20240529,175400,10913741870,8260,8260,8260,8260,0
|
|
20240529,175300,10913741870,8260,8260,8260,8260,0
|
|
20240529,175200,10913741870,8260,8260,8260,8260,0
|
|
20240529,175100,10913741870,8260,8260,8260,8260,0
|
|
20240529,175000,10913741870,8260,8260,8260,8260,0
|
|
20240529,174900,10913741870,8260,8260,8260,8260,0
|
|
20240529,174800,10913741870,8260,8260,8260,8260,0
|
|
20240529,174700,10913741870,8260,8260,8260,8260,0
|
|
20240529,174600,10913741870,8260,8260,8260,8260,0
|
|
20240529,174500,10913741870,8260,8260,8260,8260,0
|
|
20240529,174400,10913741870,8260,8260,8260,8260,0
|
|
20240529,174300,10913741870,8260,8260,8260,8260,0
|
|
20240529,174200,10913741870,8260,8260,8260,8260,0
|
|
20240529,174100,10913741870,8260,8260,8260,8260,0
|
|
20240529,174000,10913741870,8260,8260,8260,8260,0
|
|
20240529,173900,10913741870,8260,8260,8260,8260,0
|
|
20240529,173800,10913741870,8260,8260,8260,8260,0
|
|
20240529,173700,10913741870,8260,8260,8260,8260,0
|
|
20240529,173600,10913741870,8260,8260,8260,8260,61132
|
|
20240529,173500,10913741870,8260,8260,8260,8260,0
|
|
20240529,173400,10913741870,8260,8260,8260,8260,0
|
|
20240529,173300,10913741870,8260,8260,8260,8260,0
|
|
20240529,173200,10913741870,8260,8260,8260,8260,0
|
|
20240529,173100,10913741870,8260,8260,8260,8260,0
|
|
20240529,173000,10913741870,8260,8260,8260,8260,0
|
|
20240529,172900,10913741870,8260,8260,8260,8260,0
|
|
20240529,172800,10913741870,8260,8260,8260,8260,0
|
|
20240529,172700,10913741870,8260,8260,8260,8260,0
|
|
20240529,172600,10913741870,8260,8260,8260,8260,0
|
|
20240529,172500,10913741870,8260,8260,8260,8260,0
|
|
20240529,172400,10913741870,8260,8260,8260,8260,0
|
|
20240529,172300,10913741870,8260,8260,8260,8260,0
|
|
20240529,172200,10913741870,8260,8260,8260,8260,0
|
|
20240529,172100,10913741870,8260,8260,8260,8260,0
|
|
20240529,172000,10913741870,8260,8260,8260,8260,0
|
|
20240529,171900,10913741870,8260,8260,8260,8260,0
|
|
20240529,171800,10913741870,8260,8260,8260,8260,0
|
|
20240529,171700,10913741870,8260,8260,8260,8260,0
|
|
20240529,171600,10913741870,8260,8260,8260,8260,0
|
|
20240529,171500,10913741870,8260,8260,8260,8260,0
|
|
20240529,171400,10913741870,8260,8260,8260,8260,0
|
|
20240529,171300,10913741870,8260,8260,8260,8260,0
|
|
20240529,171200,10913741870,8260,8260,8260,8260,0
|
|
20240529,171100,10913741870,8260,8260,8260,8260,0
|
|
20240529,171000,10913741870,8260,8260,8260,8260,0
|
|
20240529,170900,10913741870,8260,8260,8260,8260,0
|
|
20240529,170800,10913741870,8260,8260,8260,8260,0
|
|
20240529,170700,10913741870,8260,8260,8260,8260,0
|
|
20240529,170600,10913741870,8260,8260,8260,8260,61132
|
|
20240529,170500,10913741870,8260,8260,8260,8260,0
|
|
20240529,170400,10913741870,8260,8260,8260,8260,0
|
|
20240529,170300,10913741870,8260,8260,8260,8260,0
|
|
20240529,170200,10913741870,8260,8260,8260,8260,0
|
|
20240529,170100,10913741870,8260,8260,8260,8260,0
|
|
20240529,170000,10913741870,8260,8260,8260,8260,0
|
|
20240529,165900,10913741870,8260,8260,8260,8260,0
|
|
20240529,165800,10913741870,8260,8260,8260,8260,0
|
|
20240529,165700,10913741870,8260,8260,8260,8260,0
|
|
20240529,165600,10913741870,8260,8260,8260,8260,0
|
|
20240529,165500,10913741870,8260,8260,8260,8260,0
|
|
20240529,165400,10913741870,8260,8260,8260,8260,0
|
|
20240529,165300,10913741870,8260,8260,8260,8260,0
|
|
20240529,165200,10913741870,8260,8260,8260,8260,0
|
|
20240529,165100,10913741870,8260,8260,8260,8260,0
|
|
20240529,165000,10913741870,8260,8260,8260,8260,0
|
|
20240529,164900,10913741870,8260,8260,8260,8260,0
|
|
20240529,164800,10913741870,8260,8260,8260,8260,0
|
|
20240529,164700,10913741870,8260,8260,8260,8260,0
|
|
20240529,164600,10913741870,8260,8260,8260,8260,0
|
|
20240529,164500,10913741870,8260,8260,8260,8260,0
|
|
20240529,164400,10913741870,8260,8260,8260,8260,0
|
|
20240529,164300,10913741870,8260,8260,8260,8260,0
|
|
20240529,164200,10913741870,8260,8260,8260,8260,0
|
|
20240529,164100,10913741870,8260,8260,8260,8260,0
|
|
20240529,164000,10913741870,8260,8260,8260,8260,0
|
|
20240529,163900,10913741870,8260,8260,8260,8260,0
|
|
20240529,163800,10913741870,8260,8260,8260,8260,0
|
|
20240529,163700,10913741870,8260,8260,8260,8260,0
|
|
20240529,163600,10913741870,8260,8260,8260,8260,61132
|
|
20240529,163500,10913741870,8260,8260,8260,8260,0
|
|
20240529,163400,10913741870,8260,8260,8260,8260,0
|
|
20240529,163300,10913741870,8260,8260,8260,8260,0
|
|
20240529,163200,10913741870,8260,8260,8260,8260,0
|
|
20240529,163100,10913741870,8260,8260,8260,8260,0
|
|
20240529,163000,10913741870,8260,8260,8260,8260,0
|
|
20240529,162900,10913741870,8260,8260,8260,8260,0
|
|
20240529,162800,10913741870,8260,8260,8260,8260,0
|
|
20240529,162700,10913741870,8260,8260,8260,8260,0
|
|
20240529,162600,10913741870,8260,8260,8260,8260,0
|
|
20240529,162500,10913741870,8260,8260,8260,8260,0
|
|
20240529,162400,10913741870,8260,8260,8260,8260,0
|
|
20240529,162300,10913741870,8260,8260,8260,8260,0
|
|
20240529,162200,10913741870,8260,8260,8260,8260,0
|
|
20240529,162100,10913741870,8260,8260,8260,8260,0
|
|
20240529,162000,10913741870,8260,8260,8260,8260,0
|
|
20240529,161900,10913741870,8260,8260,8260,8260,0
|
|
20240529,161800,10913741870,8260,8260,8260,8260,0
|
|
20240529,161700,10913741870,8260,8260,8260,8260,0
|
|
20240529,161600,10913741870,8260,8260,8260,8260,0
|
|
20240529,161500,10913741870,8260,8260,8260,8260,0
|
|
20240529,161400,10913741870,8260,8260,8260,8260,0
|
|
20240529,161300,10913741870,8260,8260,8260,8260,0
|
|
20240529,161200,10913741870,8260,8260,8260,8260,0
|
|
20240529,161100,10913741870,8260,8260,8260,8260,0
|
|
20240529,161000,10913741870,8260,8260,8260,8260,0
|
|
20240529,160900,10913741870,8260,8260,8260,8260,0
|
|
20240529,160800,10913741870,8260,8260,8260,8260,0
|
|
20240529,160700,10913741870,8260,8260,8260,8260,0
|
|
20240529,160600,10913741870,8260,8260,8260,8260,61132
|
|
20240529,160500,10913741870,8260,8260,8260,8260,0
|
|
20240529,160400,10913741870,8260,8260,8260,8260,0
|
|
20240529,160300,10913741870,8260,8260,8260,8260,0
|
|
20240529,160200,10913741870,8260,8260,8260,8260,0
|
|
20240529,160100,10913741870,8260,8260,8260,8260,0
|
|
20240529,160000,10913741870,8260,8260,8260,8260,0
|
|
20240529,155900,10913741870,8260,8260,8260,8260,0
|
|
20240529,155800,10913741870,8260,8260,8260,8260,0
|
|
20240529,155700,10913741870,8260,8260,8260,8260,0
|
|
20240529,155600,10913741870,8260,8260,8260,8260,0
|
|
20240529,155500,10913741870,8260,8260,8260,8260,0
|
|
20240529,155400,10913741870,8260,8260,8260,8260,0
|
|
20240529,155300,10913741870,8260,8260,8260,8260,0
|
|
20240529,155200,10913741870,8260,8260,8260,8260,0
|
|
20240529,155100,10913741870,8260,8260,8260,8260,0
|
|
20240529,155000,10913741870,8260,8260,8260,8260,0
|
|
20240529,154900,10913741870,8260,8260,8260,8260,0
|
|
20240529,154800,10913741870,8260,8260,8260,8260,0
|
|
20240529,154700,10913741870,8260,8260,8260,8260,0
|
|
20240529,154600,10913741870,8260,8260,8260,8260,0
|
|
20240529,154500,10913741870,8260,8260,8260,8260,0
|
|
20240529,154400,10913741870,8260,8260,8260,8260,0
|
|
20240529,154300,10913741870,8260,8260,8260,8260,0
|
|
20240529,154200,10913741870,8260,8260,8260,8260,0
|
|
20240529,154100,10913741870,8260,8260,8260,8260,0
|
|
20240529,154000,10913741870,8260,8260,8260,8260,0
|
|
20240529,153900,10913741870,8260,8260,8260,8260,0
|
|
20240529,153800,10913741870,8260,8260,8260,8260,0
|
|
20240529,153700,10913741870,8260,8260,8260,8260,0
|
|
20240529,153600,10913741870,8260,8260,8260,8260,61132
|
|
20240529,153500,10913741870,8260,8260,8260,8260,0
|
|
20240529,153400,10913741870,8260,8260,8260,8260,0
|
|
20240529,153300,10913741870,8260,8260,8260,8260,0
|
|
20240529,153200,10913741870,8260,8260,8260,8260,0
|
|
20240529,153100,10913741870,8260,8260,8260,8260,0
|
|
20240529,153000,10913741870,8260,8260,8260,8260,61132
|
|
20240529,152900,10408791550,8220,8220,8220,8220,0
|
|
20240529,152800,10408791550,8220,8220,8220,8220,0
|
|
20240529,152700,10408791550,8220,8220,8220,8220,0
|
|
20240529,152600,10408791550,8220,8220,8220,8220,0
|
|
20240529,152500,10408791550,8220,8220,8220,8220,0
|
|
20240529,152400,10408791550,8220,8220,8220,8220,0
|
|
20240529,152300,10408791550,8220,8220,8220,8220,0
|
|
20240529,152200,10408791550,8220,8220,8220,8220,0
|
|
20240529,152100,10408791550,8220,8220,8220,8220,0
|
|
20240529,152000,10408791550,8220,8220,8220,8220,0
|
|
20240529,151900,10408791550,8220,8190,8220,8170,9009
|
|
20240529,151800,10335009180,8190,8180,8200,8180,4408
|
|
20240529,151700,10298917750,8180,8210,8210,8180,5608
|
|
20240529,151600,10252965370,8210,8200,8210,8200,465
|
|
20240529,151500,10249151870,8200,8210,8220,8200,10044
|
|
20240529,151400,10166739730,8220,8220,8230,8210,2233
|
|
20240529,151300,10148383560,8220,8230,8230,8210,1886
|
|
20240529,151200,10132878620,8220,8220,8230,8220,855
|
|
20240529,151100,10125846720,8220,8210,8230,8210,5141
|
|
20240529,151000,10083595860,8210,8220,8220,8210,1695
|
|
20240529,150900,10069664390,8220,8200,8220,8200,1350
|
|
20240529,150800,10058584740,8200,8190,8210,8190,2400
|
|
20240529,150700,10038907140,8190,8200,8200,8190,1207
|
|
20240529,150600,10029014750,8200,8200,8200,8190,1582
|
|
20240529,150500,10016044090,8180,8200,8200,8180,1547
|
|
20240529,150400,10003377850,8200,8190,8200,8180,3186
|
|
20240529,150300,9977297850,8200,8190,8200,8190,381
|
|
20240529,150200,9974176990,8190,8200,8210,8190,1156
|
|
20240529,150100,9964698610,8200,8210,8210,8190,1665
|
|
20240529,150000,9951045780,8210,8190,8220,8190,5269
|
|
20240529,145900,9907801970,8190,8170,8190,8160,2306
|
|
20240529,145800,9888955060,8160,8170,8170,8160,450
|
|
20240529,145700,9885279700,8170,8170,8170,8170,969
|
|
20240529,145600,9877362970,8170,8170,8180,8160,2203
|
|
20240529,145500,9859372550,8170,8160,8170,8150,6902
|
|
20240529,145400,9803100370,8170,8190,8190,8170,5852
|
|
20240529,145300,9755276140,8190,8200,8210,8180,3294
|
|
20240529,145200,9728299970,8210,8180,8210,8180,2442
|
|
20240529,145100,9708267400,8180,8200,8210,8180,8158
|
|
20240529,145000,9641491920,8210,8200,8210,8200,2157
|
|
20240529,144900,9623802260,8210,8210,8220,8200,1987
|
|
20240529,144800,9607497750,8210,8210,8220,8210,3347
|
|
20240529,144700,9580018100,8220,8230,8230,8220,2188
|
|
20240529,144600,9562031540,8220,8210,8230,8200,4981
|
|
20240529,144500,9521125450,8210,8210,8220,8200,1308
|
|
20240529,144400,9510387910,8210,8210,8210,8200,1004
|
|
20240529,144300,9502145960,8200,8200,8220,8200,982
|
|
20240529,144200,9494086940,8210,8230,8230,8210,1184
|
|
20240529,144100,9484359010,8220,8180,8220,8170,5164
|
|
20240529,144000,9441980970,8180,8170,8180,8170,656
|
|
20240529,143900,9436618800,8180,8170,8180,8170,616
|
|
20240529,143800,9431585000,8180,8190,8190,8170,2633
|
|
20240529,143700,9410060580,8190,8180,8190,8170,1327
|
|
20240529,143600,9399200260,8170,8180,8180,8170,1240
|
|
20240529,143500,9389065300,8180,8160,8180,8160,792
|
|
20240529,143400,9382589500,8180,8170,8180,8160,1815
|
|
20240529,143300,9367763880,8160,8160,8170,8150,308
|
|
20240529,143200,9365250530,8160,8160,8170,8150,426
|
|
20240529,143100,9361776870,8170,8160,8170,8150,985
|
|
20240529,143000,9353740180,8170,8170,8170,8160,702
|
|
20240529,142900,9348006710,8170,8180,8180,8150,834
|
|
20240529,142800,9341195100,8180,8170,8180,8160,1186
|
|
20240529,142700,9331505540,8170,8180,8180,8170,1643
|
|
20240529,142600,9318074350,8170,8170,8170,8170,910
|
|
20240529,142500,9310639650,8170,8160,8170,8160,325
|
|
20240529,142400,9307986150,8160,8160,8170,8160,154
|
|
20240529,142300,9306729010,8170,8170,8170,8160,2009
|
|
20240529,142200,9290317070,8170,8150,8170,8140,295
|
|
20240529,142100,9287911660,8150,8150,8150,8140,175
|
|
20240529,142000,9286485890,8150,8150,8150,8140,104
|
|
20240529,141900,9285639030,8140,8140,8140,8140,271
|
|
20240529,141800,9283433090,8140,8140,8150,8140,1013
|
|
20240529,141700,9275187120,8140,8130,8150,8130,779
|
|
20240529,141600,9268845500,8140,8150,8150,8130,610
|
|
20240529,141500,9263880670,8150,8150,8150,8140,364
|
|
20240529,141400,9260915830,8150,8140,8150,8130,614
|
|
20240529,141300,9255917700,8140,8130,8140,8130,607
|
|
20240529,141200,9250977720,8130,8140,8150,8130,373
|
|
20240529,141100,9247942590,8140,8140,8150,8140,317
|
|
20240529,141000,9245362130,8140,8140,8150,8130,354
|
|
20240529,140900,9242479560,8150,8150,8150,8150,1
|
|
20240529,140800,9242471410,8130,8150,8150,8130,218
|
|
20240529,140700,9240696900,8150,8150,8150,8130,66
|
|
20240529,140600,9240159460,8140,8150,8150,8140,173
|
|
20240529,140500,9238749990,8150,8150,8160,8150,155
|
|
20240529,140400,9237486710,8130,8120,8130,8120,2824
|
|
20240529,140300,9214545820,8120,8120,8130,8120,3258
|
|
20240529,140200,9188090830,8120,8130,8140,8120,3558
|
|
20240529,140100,9159174560,8140,8140,8140,8130,5130
|
|
20240529,140000,9117452880,8140,8150,8160,8140,1921
|
|
20240529,135900,9101809640,8150,8160,8170,8150,227
|
|
20240529,135800,9099958570,8160,8150,8170,8140,426
|
|
20240529,135700,9096486580,8170,8150,8170,8140,1272
|
|
20240529,135600,9086132130,8140,8160,8170,8140,4765
|
|
20240529,135500,9047304780,8160,8160,8160,8150,440
|
|
20240529,135400,9043714800,8170,8160,8170,8160,317
|
|
20240529,135300,9041124950,8170,8170,8170,8150,24
|
|
20240529,135200,9040928910,8150,8150,8160,8150,1315
|
|
20240529,135100,9030211550,8160,8170,8170,8150,80
|
|
20240529,135000,9029559080,8170,8160,8170,8140,2714
|
|
20240529,134900,9007448980,8160,8170,8170,8150,952
|
|
20240529,134800,8999672050,8170,8170,8170,8150,372
|
|
20240529,134700,8996639950,8150,8150,8170,8150,1415
|
|
20240529,134600,8985107440,8150,8150,8160,8150,1207
|
|
20240529,134500,8975259350,8150,8160,8160,8150,283
|
|
20240529,134400,8972950610,8160,8180,8180,8150,521
|
|
20240529,134300,8968697670,8180,8160,8180,8160,776
|
|
20240529,134200,8962359130,8150,8160,8160,8150,541
|
|
20240529,134100,8957947670,8150,8150,8150,8150,645
|
|
20240529,134000,8952690920,8140,8140,8180,8140,499
|
|
20240529,133900,8948628980,8130,8180,8180,8130,6691
|
|
20240529,133800,8894165540,8180,8170,8180,8170,29
|
|
20240529,133700,8893928480,8170,8150,8170,8150,844
|
|
20240529,133600,8887049860,8140,8170,8170,8140,4001
|
|
20240529,133500,8854455330,8160,8170,8180,8160,2708
|
|
20240529,133400,8832354860,8160,8180,8180,8160,1023
|
|
20240529,133300,8824003190,8180,8180,8180,8150,106
|
|
20240529,133200,8823136290,8150,8160,8180,8150,177
|
|
20240529,133100,8821688690,8150,8150,8160,8150,1625
|
|
20240529,133000,8808443910,8180,8150,8190,8150,1177
|
|
20240529,132900,8798846600,8140,8170,8190,8140,4061
|
|
20240529,132800,8765730230,8170,8200,8200,8170,4749
|
|
20240529,132700,8726886910,8200,8200,8200,8200,590
|
|
20240529,132600,8722048910,8200,8190,8200,8180,182
|
|
20240529,132500,8720560010,8190,8190,8210,8180,4095
|
|
20240529,132400,8687012830,8190,8200,8210,8190,2068
|
|
20240529,132300,8670055550,8200,8210,8210,8200,598
|
|
20240529,132200,8665151920,8200,8200,8210,8190,653
|
|
20240529,132100,8659795300,8200,8200,8200,8200,16
|
|
20240529,132000,8659664100,8200,8200,8200,8190,760
|
|
20240529,131900,8653439450,8200,8200,8200,8200,255
|
|
20240529,131800,8651348450,8190,8200,8200,8190,11
|
|
20240529,131700,8651258260,8200,8200,8200,8190,561
|
|
20240529,131600,8646661060,8200,8200,8210,8190,83
|
|
20240529,131500,8645979850,8190,8200,8200,8190,832
|
|
20240529,131400,8639162730,8200,8200,8210,8200,18
|
|
20240529,131300,8639015110,8200,8200,8210,8190,400
|
|
20240529,131200,8635737260,8200,8210,8210,8200,1619
|
|
20240529,131100,8622458070,8200,8210,8210,8200,87
|
|
20240529,131000,8621744400,8210,8200,8210,8190,17
|
|
20240529,130900,8621605060,8200,8200,8210,8200,1444
|
|
20240529,130800,8609762230,8200,8210,8210,8200,1796
|
|
20240529,130700,8595028490,8210,8200,8210,8200,993
|
|
20240529,130600,8586879810,8210,8210,8210,8200,661
|
|
20240529,130500,8581453020,8200,8200,8210,8200,1531
|
|
20240529,130400,8568897600,8190,8190,8200,8180,2856
|
|
20240529,130300,8545505640,8190,8180,8190,8180,208
|
|
20240529,130200,8543802510,8190,8190,8190,8180,558
|
|
20240529,130100,8539235180,8190,8190,8190,8180,562
|
|
20240529,130000,8534635760,8190,8180,8190,8180,992
|
|
20240529,125900,8526512200,8180,8170,8180,8160,2942
|
|
20240529,125800,8502456280,8180,8180,8180,8170,31
|
|
20240529,125700,8502202800,8170,8180,8180,8170,453
|
|
20240529,125600,8498501720,8170,8180,8180,8170,752
|
|
20240529,125500,8492353170,8180,8180,8180,8170,206
|
|
20240529,125400,8490669930,8180,8180,8180,8180,220
|
|
20240529,125300,8488870330,8180,8170,8180,8170,1703
|
|
20240529,125200,8474956780,8170,8170,8180,8170,837
|
|
20240529,125100,8468115430,8170,8150,8170,8130,1944
|
|
20240529,125000,8452269080,8170,8150,8170,8140,100
|
|
20240529,124900,8451454370,8170,8170,8170,8140,94
|
|
20240529,124800,8450687470,8170,8170,8170,8140,1786
|
|
20240529,124700,8436116680,8170,8150,8170,8150,2367
|
|
20240529,124600,8416792260,8150,8160,8170,8130,463
|
|
20240529,124500,8413015360,8130,8140,8170,8130,693
|
|
20240529,124400,8407379440,8130,8150,8170,8110,1675
|
|
20240529,124300,8393734210,8140,8170,8170,8100,21564
|
|
20240529,124200,8218624730,8170,8170,8180,8150,998
|
|
20240529,124100,8210470530,8170,8170,8170,8140,771
|
|
20240529,124000,8204191050,8170,8170,8170,8140,854
|
|
20240529,123900,8197238820,8140,8170,8170,8140,1390
|
|
20240529,123800,8185916410,8150,8150,8180,8150,445
|
|
20240529,123700,8182289390,8150,8180,8180,8150,2416
|
|
20240529,123600,8162581220,8180,8180,8180,8170,301
|
|
20240529,123500,8160120930,8170,8160,8170,8160,410
|
|
20240529,123400,8156772780,8170,8170,8170,8160,61
|
|
20240529,123300,8156274780,8170,8170,8170,8160,227
|
|
20240529,123200,8154421150,8170,8160,8170,8160,42
|
|
20240529,123100,8154078340,8160,8170,8170,8160,106
|
|
20240529,123000,8153213180,8170,8170,8170,8160,96
|
|
20240529,122900,8152429390,8180,8170,8180,8160,428
|
|
20240529,122800,8148928600,8160,8170,8170,8160,274
|
|
20240529,122700,8146690420,8170,8150,8170,8150,377
|
|
20240529,122600,8143617670,8170,8170,8170,8150,64
|
|
20240529,122500,8143095790,8170,8170,8170,8160,846
|
|
20240529,122400,8136185660,8170,8150,8170,8150,942
|
|
20240529,122300,8128508140,8150,8160,8170,8150,1195
|
|
20240529,122200,8118760190,8140,8150,8180,8140,11959
|
|
20240529,122100,8021332790,8150,8170,8170,8150,4742
|
|
20240529,122000,7982663700,8170,8170,8170,8160,1088
|
|
20240529,121900,7973785290,8170,8170,8170,8170,12
|
|
20240529,121800,7973687250,8180,8180,8180,8160,982
|
|
20240529,121700,7965662210,8180,8180,8180,8160,2969
|
|
20240529,121600,7941432570,8180,8160,8180,8160,826
|
|
20240529,121500,7934686100,8160,8170,8170,8160,2364
|
|
20240529,121400,7915394550,8160,8170,8180,8160,1642
|
|
20240529,121300,7901990920,8170,8190,8190,8170,1327
|
|
20240529,121200,7891146160,8180,8190,8190,8180,280
|
|
20240529,121100,7888854960,8190,8170,8190,8170,630
|
|
20240529,121000,7883704880,8160,8170,8170,8160,739
|
|
20240529,120900,7877667480,8160,8160,8170,8160,709
|
|
20240529,120800,7871878870,8170,8160,8170,8160,2549
|
|
20240529,120700,7851073190,8160,8180,8190,8160,1887
|
|
20240529,120600,7835666150,8180,8160,8180,8160,1497
|
|
20240529,120500,7823425660,8160,8160,8170,8160,1875
|
|
20240529,120400,7808119980,8160,8170,8170,8160,1403
|
|
20240529,120300,7796659340,8170,8170,8170,8160,1229
|
|
20240529,120200,7786623570,8170,8160,8170,8160,1794
|
|
20240529,120100,7771977190,8160,8160,8180,8160,905
|
|
20240529,120000,7764589990,8160,8160,8170,8160,3796
|
|
20240529,115900,7733583310,8160,8160,8170,8160,646
|
|
20240529,115800,7728309060,8170,8190,8190,8170,3073
|
|
20240529,115700,7703200540,8180,8180,8180,8180,1100
|
|
20240529,115600,7694202540,8190,8180,8190,8180,1005
|
|
20240529,115500,7685979550,8180,8190,8200,8180,2038
|
|
20240529,115400,7669294870,8190,8200,8200,8190,175
|
|
20240529,115300,7667859920,8200,8180,8210,8180,1333
|
|
20240529,115200,7656938760,8180,8170,8190,8170,1717
|
|
20240529,115100,7642893810,8180,8180,8180,8170,725
|
|
20240529,115000,7636963870,8180,8170,8180,8160,3242
|
|
20240529,114900,7610476360,8170,8180,8180,8170,179
|
|
20240529,114800,7609013320,8190,8180,8190,8160,1217
|
|
20240529,114700,7599066330,8180,8170,8180,8160,3056
|
|
20240529,114600,7574094620,8180,8170,8180,8170,354
|
|
20240529,114500,7571201820,8170,8170,8170,8160,10127
|
|
20240529,114400,7488468420,8180,8190,8200,8180,17403
|
|
20240529,114300,7346006120,8190,8200,8200,8190,274
|
|
20240529,114200,7343761950,8200,8190,8200,8190,2508
|
|
20240529,114100,7323214390,8190,8200,8200,8190,12461
|
|
20240529,114000,7221061050,8200,8210,8210,8200,5588
|
|
20240529,113900,7175235090,8210,8200,8210,8200,1409
|
|
20240529,113800,7163674170,8200,8200,8210,8200,2862
|
|
20240529,113700,7140205180,8200,8210,8220,8200,384
|
|
20240529,113600,7137052780,8210,8220,8220,8210,499
|
|
20240529,113500,7132955850,8210,8220,8220,8210,897
|
|
20240529,113400,7125587320,8220,8210,8240,8210,834
|
|
20240529,113300,7118723850,8210,8240,8240,8210,504
|
|
20240529,113200,7114585590,8240,8240,8240,8240,65
|
|
20240529,113100,7114049990,8240,8240,8250,8210,2016
|
|
20240529,113000,7097442030,8240,8210,8240,8210,746
|
|
20240529,112900,7091304790,8210,8210,8240,8200,301
|
|
20240529,112800,7088833910,8210,8210,8210,8200,1214
|
|
20240529,112700,7078867850,8210,8200,8210,8200,1477
|
|
20240529,112600,7066745770,8210,8210,8210,8200,1281
|
|
20240529,112500,7056237330,8210,8200,8220,8200,648
|
|
20240529,112400,7050920390,8210,8210,8210,8200,3610
|
|
20240529,112300,7021306860,8240,8220,8240,8210,2356
|
|
20240529,112200,7001962760,8220,8220,8240,8220,702
|
|
20240529,112100,6996189690,8220,8250,8250,8220,1712
|
|
20240529,112000,6982109290,8250,8240,8250,8230,1066
|
|
20240529,111900,6973332660,8240,8250,8250,8240,351
|
|
20240529,111800,6970439270,8250,8220,8250,8220,2305
|
|
20240529,111700,6951469530,8230,8210,8230,8210,6229
|
|
20240529,111600,6900238010,8220,8220,8220,8210,163
|
|
20240529,111500,6898898680,8220,8210,8220,8210,287
|
|
20240529,111400,6896540890,8210,8220,8220,8210,1649
|
|
20240529,111300,6883002480,8220,8220,8220,8210,346
|
|
20240529,111200,6880158370,8220,8220,8220,8210,1438
|
|
20240529,111100,6868344920,8220,8210,8220,8210,1249
|
|
20240529,111000,6858088680,8210,8220,8230,8210,4091
|
|
20240529,110900,6824495250,8220,8220,8230,8220,466
|
|
20240529,110800,6820664010,8210,8220,8230,8210,2321
|
|
20240529,110700,6801594410,8230,8230,8230,8220,934
|
|
20240529,110600,6793912600,8230,8230,8230,8230,2473
|
|
20240529,110500,6773559810,8230,8220,8230,8220,1132
|
|
20240529,110400,6764249240,8220,8230,8240,8220,3544
|
|
20240529,110300,6735094780,8230,8240,8250,8230,280
|
|
20240529,110200,6732789110,8250,8250,8250,8240,140
|
|
20240529,110100,6731635240,8240,8260,8260,8240,229
|
|
20240529,110000,6729746850,8260,8240,8260,8240,775
|
|
20240529,105900,6723358250,8240,8240,8250,8240,1628
|
|
20240529,105800,6709943070,8240,8230,8240,8230,365
|
|
20240529,105700,6706935480,8240,8230,8240,8220,448
|
|
20240529,105600,6703250730,8230,8220,8230,8220,273
|
|
20240529,105500,6701006330,8220,8240,8240,8220,315
|
|
20240529,105400,6698414970,8240,8220,8240,8220,726
|
|
20240529,105300,6692446550,8220,8210,8220,8210,1069
|
|
20240529,105200,6683664860,8210,8210,8220,8210,1785
|
|
20240529,105100,6669009910,8210,8200,8220,8200,1511
|
|
20240529,105000,6656614800,8200,8210,8220,8200,5607
|
|
20240529,104900,6610582700,8210,8220,8220,8210,3900
|
|
20240529,104800,6578557190,8220,8220,8230,8210,1677
|
|
20240529,104700,6564777850,8220,8220,8230,8210,2953
|
|
20240529,104600,6540509380,8220,8230,8230,8220,2280
|
|
20240529,104500,6521767660,8230,8220,8230,8220,988
|
|
20240529,104400,6513641080,8220,8240,8240,8220,1015
|
|
20240529,104300,6505290900,8230,8240,8240,8230,1535
|
|
20240529,104200,6492656050,8240,8230,8240,8230,601
|
|
20240529,104100,6487709680,8230,8250,8260,8230,2542
|
|
20240529,104000,6466764710,8260,8260,8260,8250,1157
|
|
20240529,103900,6457212570,8260,8260,8260,8250,171
|
|
20240529,103800,6455801350,8260,8250,8260,8250,1283
|
|
20240529,103700,6445214180,8240,8240,8240,8230,1679
|
|
20240529,103600,6431379880,8240,8230,8240,8230,967
|
|
20240529,103500,6423415690,8240,8220,8240,8220,1261
|
|
20240529,103400,6413042500,8220,8230,8240,8220,2789
|
|
20240529,103300,6390089160,8230,8230,8240,8230,1256
|
|
20240529,103200,6379750820,8240,8240,8250,8230,3404
|
|
20240529,103100,6351729080,8240,8250,8250,8230,9966
|
|
20240529,103000,6269643030,8260,8270,8280,8240,10182
|
|
20240529,102900,6185624290,8270,8270,8290,8260,11446
|
|
20240529,102800,6090883360,8270,8260,8280,8260,2662
|
|
20240529,102700,6068855020,8260,8260,8270,8260,1548
|
|
20240529,102600,6056058950,8270,8270,8280,8260,2895
|
|
20240529,102500,6032119400,8270,8260,8280,8250,4150
|
|
20240529,102400,5997816260,8250,8270,8270,8240,8129
|
|
20240529,102300,5930714970,8260,8250,8270,8240,8805
|
|
20240529,102200,5858036110,8240,8240,8250,8230,14889
|
|
20240529,102100,5735335450,8250,8220,8250,8210,5398
|
|
20240529,102000,5690915570,8210,8190,8220,8190,2145
|
|
20240529,101900,5673320170,8200,8190,8210,8190,1952
|
|
20240529,101800,5657315810,8200,8200,8210,8190,688
|
|
20240529,101700,5651674130,8200,8200,8210,8190,2717
|
|
20240529,101600,5629406200,8210,8210,8220,8200,2443
|
|
20240529,101500,5609349070,8220,8200,8220,8200,1781
|
|
20240529,101400,5594734280,8210,8200,8210,8200,4200
|
|
20240529,101300,5560281720,8220,8210,8220,8190,4225
|
|
20240529,101200,5525632020,8230,8230,8230,8210,1909
|
|
20240529,101100,5509937580,8230,8220,8230,8220,294
|
|
20240529,101000,5507520650,8220,8230,8230,8210,1888
|
|
20240529,100900,5491996990,8220,8210,8230,8210,1327
|
|
20240529,100800,5481095110,8210,8200,8210,8190,2267
|
|
20240529,100700,5462501670,8200,8190,8210,8180,7801
|
|
20240529,100600,5398631850,8190,8200,8210,8180,9496
|
|
20240529,100500,5320859310,8210,8210,8210,8200,3337
|
|
20240529,100400,5293493340,8210,8220,8220,8210,4162
|
|
20240529,100300,5259321270,8230,8230,8230,8220,1862
|
|
20240529,100200,5244007700,8240,8220,8240,8220,295
|
|
20240529,100100,5241581840,8220,8250,8250,8220,2462
|
|
20240529,100000,5221313370,8250,8240,8260,8240,1226
|
|
20240529,095900,5211203420,8240,8240,8250,8230,3543
|
|
20240529,095800,5181991090,8250,8240,8270,8230,6067
|
|
20240529,095700,5131936440,8270,8250,8280,8240,7237
|
|
20240529,095600,5072134640,8250,8230,8250,8230,1361
|
|
20240529,095500,5060922620,8240,8220,8240,8220,1036
|
|
20240529,095400,5052391090,8230,8210,8240,8210,216
|
|
20240529,095300,5050614490,8250,8220,8250,8210,1536
|
|
20240529,095200,5037989470,8220,8220,8230,8220,1573
|
|
20240529,095100,5025059300,8230,8230,8230,8220,1013
|
|
20240529,095000,5016726530,8240,8260,8260,8220,1205
|
|
20240529,094900,5006794510,8250,8190,8250,8190,6577
|
|
20240529,094800,4952700040,8200,8200,8210,8190,1630
|
|
20240529,094700,4939339570,8200,8180,8230,8180,2901
|
|
20240529,094600,4915578950,8180,8200,8220,8180,4471
|
|
20240529,094500,4878959090,8210,8210,8220,8200,2117
|
|
20240529,094400,4861589060,8210,8210,8230,8190,14087
|
|
20240529,094300,4746046870,8210,8210,8210,8200,689
|
|
20240529,094200,4740395840,8210,8200,8210,8200,2649
|
|
20240529,094100,4718671690,8210,8200,8220,8190,6966
|
|
20240529,094000,4661542170,8200,8200,8200,8190,15452
|
|
20240529,093900,4534960900,8200,8200,8210,8200,7870
|
|
20240529,093800,4470422790,8200,8200,8220,8200,5958
|
|
20240529,093700,4421541440,8200,8210,8230,8200,3949
|
|
20240529,093600,4389121620,8210,8210,8220,8210,1242
|
|
20240529,093500,4378920490,8210,8230,8230,8210,5182
|
|
20240529,093400,4336346100,8230,8220,8240,8220,2114
|
|
20240529,093300,4318952920,8220,8240,8240,8220,2012
|
|
20240529,093200,4302394440,8220,8220,8240,8210,3037
|
|
20240529,093100,4277422110,8220,8230,8250,8220,7974
|
|
20240529,093000,4211764610,8220,8210,8230,8200,5999
|
|
20240529,092900,4162543380,8210,8210,8230,8200,16442
|
|
20240529,092800,4027634320,8230,8220,8250,8210,6534
|
|
20240529,092700,3973943480,8220,8240,8250,8220,7231
|
|
20240529,092600,3914457430,8260,8250,8260,8220,6231
|
|
20240529,092500,3863130260,8250,8220,8260,8210,11244
|
|
20240529,092400,3770506080,8220,8240,8250,8210,15308
|
|
20240529,092300,3644620750,8250,8230,8250,8230,4596
|
|
20240529,092200,3606763610,8240,8240,8260,8220,11408
|
|
20240529,092100,3512871520,8250,8260,8270,8240,10053
|
|
20240529,092000,3429947340,8270,8260,8270,8260,3768
|
|
20240529,091900,3398813870,8260,8250,8270,8240,4613
|
|
20240529,091800,3360723190,8250,8230,8280,8220,6489
|
|
20240529,091700,3307160780,8230,8250,8260,8210,18222
|
|
20240529,091600,3157245650,8250,8230,8250,8220,15937
|
|
20240529,091500,3026156600,8230,8280,8280,8210,47464
|
|
20240529,091400,2635084430,8280,8330,8330,8280,23642
|
|
20240529,091300,2439014940,8320,8320,8340,8300,18533
|
|
20240529,091200,2285018690,8340,8320,8350,8310,5554
|
|
20240529,091100,2238756210,8330,8330,8330,8310,8478
|
|
20240529,091000,2168261580,8320,8330,8360,8310,15520
|
|
20240529,090900,2039009640,8350,8320,8360,8320,10018
|
|
20240529,090800,1955456670,8330,8300,8330,8300,9977
|
|
20240529,090700,1872505050,8300,8350,8350,8300,29336
|
|
20240529,090600,1628604710,8340,8350,8370,8330,13394
|
|
20240529,090500,1516731940,8360,8340,8360,8330,13326
|
|
20240529,090400,1405581560,8350,8340,8380,8320,16717
|
|
20240529,090300,1265929380,8350,8310,8360,8310,17843
|
|
20240529,090200,1117180220,8310,8370,8370,8310,23298
|
|
20240529,090100,922947160,8360,8300,8370,8290,23432
|
|
20240529,090000,727473170,8300,8280,8300,8250,74129
|