591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184800,5164055550,14930,14930,14930,14930,17995
|
|
20240529,184700,5164055550,14930,14930,14930,14930,0
|
|
20240529,184600,5164055550,14930,14930,14930,14930,0
|
|
20240529,184500,5164055550,14930,14930,14930,14930,0
|
|
20240529,184400,5164055550,14930,14930,14930,14930,0
|
|
20240529,184300,5164055550,14930,14930,14930,14930,0
|
|
20240529,184200,5164055550,14930,14930,14930,14930,0
|
|
20240529,184100,5164055550,14930,14930,14930,14930,0
|
|
20240529,184000,5164055550,14930,14930,14930,14930,0
|
|
20240529,183900,5164055550,14930,14930,14930,14930,0
|
|
20240529,183800,5164055550,14930,14930,14930,14930,0
|
|
20240529,183700,5164055550,14930,14930,14930,14930,0
|
|
20240529,183600,5164055550,14930,14930,14930,14930,0
|
|
20240529,183500,5164055550,14930,14930,14930,14930,0
|
|
20240529,183400,5164055550,14930,14930,14930,14930,0
|
|
20240529,183300,5164055550,14930,14930,14930,14930,0
|
|
20240529,183200,5164055550,14930,14930,14930,14930,0
|
|
20240529,183100,5164055550,14930,14930,14930,14930,0
|
|
20240529,183000,5164055550,14930,14930,14930,14930,0
|
|
20240529,182900,5164055550,14930,14930,14930,14930,0
|
|
20240529,182800,5164055550,14930,14930,14930,14930,0
|
|
20240529,182700,5164055550,14930,14930,14930,14930,0
|
|
20240529,182600,5164055550,14930,14930,14930,14930,0
|
|
20240529,182500,5164055550,14930,14930,14930,14930,0
|
|
20240529,182400,5164055550,14930,14930,14930,14930,0
|
|
20240529,182300,5164055550,14930,14930,14930,14930,0
|
|
20240529,182200,5164055550,14930,14930,14930,14930,0
|
|
20240529,182100,5164055550,14930,14930,14930,14930,0
|
|
20240529,182000,5164055550,14930,14930,14930,14930,0
|
|
20240529,181900,5164055550,14930,14930,14930,14930,0
|
|
20240529,181800,5164055550,14930,14930,14930,14930,17995
|
|
20240529,181700,5164055550,14930,14930,14930,14930,0
|
|
20240529,181600,5164055550,14930,14930,14930,14930,0
|
|
20240529,181500,5164055550,14930,14930,14930,14930,0
|
|
20240529,181400,5164055550,14930,14930,14930,14930,0
|
|
20240529,181300,5164055550,14930,14930,14930,14930,0
|
|
20240529,181200,5164055550,14930,14930,14930,14930,0
|
|
20240529,181100,5164055550,14930,14930,14930,14930,0
|
|
20240529,181000,5164055550,14930,14930,14930,14930,0
|
|
20240529,180900,5164055550,14930,14930,14930,14930,0
|
|
20240529,180800,5164055550,14930,14930,14930,14930,0
|
|
20240529,180700,5164055550,14930,14930,14930,14930,0
|
|
20240529,180600,5164055550,14930,14930,14930,14930,0
|
|
20240529,180500,5164055550,14930,14930,14930,14930,0
|
|
20240529,180400,5164055550,14930,14930,14930,14930,0
|
|
20240529,180300,5164055550,14930,14930,14930,14930,0
|
|
20240529,180200,5164055550,14930,14930,14930,14930,0
|
|
20240529,180100,5164055550,14930,14930,14930,14930,0
|
|
20240529,180000,5164055550,14930,14930,14930,14930,0
|
|
20240529,175900,5164055550,14930,14930,14930,14930,0
|
|
20240529,175800,5164055550,14930,14930,14930,14930,0
|
|
20240529,175700,5164055550,14930,14930,14930,14930,0
|
|
20240529,175600,5164055550,14930,14930,14930,14930,0
|
|
20240529,175500,5164055550,14930,14930,14930,14930,0
|
|
20240529,175400,5164055550,14930,14930,14930,14930,0
|
|
20240529,175300,5164055550,14930,14930,14930,14930,0
|
|
20240529,175200,5164055550,14930,14930,14930,14930,0
|
|
20240529,175100,5164055550,14930,14930,14930,14930,0
|
|
20240529,175000,5164055550,14930,14930,14930,14930,0
|
|
20240529,174900,5164055550,14930,14930,14930,14930,0
|
|
20240529,174800,5164055550,14930,14930,14930,14930,17995
|
|
20240529,174700,5164055550,14930,14930,14930,14930,0
|
|
20240529,174600,5164055550,14930,14930,14930,14930,0
|
|
20240529,174500,5164055550,14930,14930,14930,14930,0
|
|
20240529,174400,5164055550,14930,14930,14930,14930,0
|
|
20240529,174300,5164055550,14930,14930,14930,14930,0
|
|
20240529,174200,5164055550,14930,14930,14930,14930,0
|
|
20240529,174100,5164055550,14930,14930,14930,14930,0
|
|
20240529,174000,5164055550,14930,14930,14930,14930,0
|
|
20240529,173900,5164055550,14930,14930,14930,14930,0
|
|
20240529,173800,5164055550,14930,14930,14930,14930,0
|
|
20240529,173700,5164055550,14930,14930,14930,14930,0
|
|
20240529,173600,5164055550,14930,14930,14930,14930,0
|
|
20240529,173500,5164055550,14930,14930,14930,14930,0
|
|
20240529,173400,5164055550,14930,14930,14930,14930,0
|
|
20240529,173300,5164055550,14930,14930,14930,14930,0
|
|
20240529,173200,5164055550,14930,14930,14930,14930,0
|
|
20240529,173100,5164055550,14930,14930,14930,14930,0
|
|
20240529,173000,5164055550,14930,14930,14930,14930,0
|
|
20240529,172900,5164055550,14930,14930,14930,14930,0
|
|
20240529,172800,5164055550,14930,14930,14930,14930,0
|
|
20240529,172700,5164055550,14930,14930,14930,14930,0
|
|
20240529,172600,5164055550,14930,14930,14930,14930,0
|
|
20240529,172500,5164055550,14930,14930,14930,14930,0
|
|
20240529,172400,5164055550,14930,14930,14930,14930,0
|
|
20240529,172300,5164055550,14930,14930,14930,14930,0
|
|
20240529,172200,5164055550,14930,14930,14930,14930,0
|
|
20240529,172100,5164055550,14930,14930,14930,14930,0
|
|
20240529,172000,5164055550,14930,14930,14930,14930,0
|
|
20240529,171900,5164055550,14930,14930,14930,14930,0
|
|
20240529,171800,5164055550,14930,14930,14930,14930,17995
|
|
20240529,171700,5164055550,14930,14930,14930,14930,0
|
|
20240529,171600,5164055550,14930,14930,14930,14930,0
|
|
20240529,171500,5164055550,14930,14930,14930,14930,0
|
|
20240529,171400,5164055550,14930,14930,14930,14930,0
|
|
20240529,171300,5164055550,14930,14930,14930,14930,0
|
|
20240529,171200,5164055550,14930,14930,14930,14930,0
|
|
20240529,171100,5164055550,14930,14930,14930,14930,0
|
|
20240529,171000,5164055550,14930,14930,14930,14930,0
|
|
20240529,170900,5164055550,14930,14930,14930,14930,0
|
|
20240529,170800,5164055550,14930,14930,14930,14930,0
|
|
20240529,170700,5164055550,14930,14930,14930,14930,0
|
|
20240529,170600,5164055550,14930,14930,14930,14930,0
|
|
20240529,170500,5164055550,14930,14930,14930,14930,0
|
|
20240529,170400,5164055550,14930,14930,14930,14930,0
|
|
20240529,170300,5164055550,14930,14930,14930,14930,0
|
|
20240529,170200,5164055550,14930,14930,14930,14930,0
|
|
20240529,170100,5164055550,14930,14930,14930,14930,0
|
|
20240529,170000,5164055550,14930,14930,14930,14930,0
|
|
20240529,165900,5164055550,14930,14930,14930,14930,0
|
|
20240529,165800,5164055550,14930,14930,14930,14930,0
|
|
20240529,165700,5164055550,14930,14930,14930,14930,0
|
|
20240529,165600,5164055550,14930,14930,14930,14930,0
|
|
20240529,165500,5164055550,14930,14930,14930,14930,0
|
|
20240529,165400,5164055550,14930,14930,14930,14930,0
|
|
20240529,165300,5164055550,14930,14930,14930,14930,0
|
|
20240529,165200,5164055550,14930,14930,14930,14930,0
|
|
20240529,165100,5164055550,14930,14930,14930,14930,0
|
|
20240529,165000,5164055550,14930,14930,14930,14930,0
|
|
20240529,164900,5164055550,14930,14930,14930,14930,0
|
|
20240529,164800,5164055550,14930,14930,14930,14930,17995
|
|
20240529,164700,5164055550,14930,14930,14930,14930,0
|
|
20240529,164600,5164055550,14930,14930,14930,14930,0
|
|
20240529,164500,5164055550,14930,14930,14930,14930,0
|
|
20240529,164400,5164055550,14930,14930,14930,14930,0
|
|
20240529,164300,5164055550,14930,14930,14930,14930,0
|
|
20240529,164200,5164055550,14930,14930,14930,14930,0
|
|
20240529,164100,5164055550,14930,14930,14930,14930,0
|
|
20240529,164000,5164055550,14930,14930,14930,14930,0
|
|
20240529,163900,5164055550,14930,14930,14930,14930,0
|
|
20240529,163800,5164055550,14930,14930,14930,14930,0
|
|
20240529,163700,5164055550,14930,14930,14930,14930,0
|
|
20240529,163600,5164055550,14930,14930,14930,14930,0
|
|
20240529,163500,5164055550,14930,14930,14930,14930,0
|
|
20240529,163400,5164055550,14930,14930,14930,14930,0
|
|
20240529,163300,5164055550,14930,14930,14930,14930,0
|
|
20240529,163200,5164055550,14930,14930,14930,14930,0
|
|
20240529,163100,5164055550,14930,14930,14930,14930,0
|
|
20240529,163000,5164055550,14930,14930,14930,14930,0
|
|
20240529,162900,5164055550,14930,14930,14930,14930,0
|
|
20240529,162800,5164055550,14930,14930,14930,14930,0
|
|
20240529,162700,5164055550,14930,14930,14930,14930,0
|
|
20240529,162600,5164055550,14930,14930,14930,14930,0
|
|
20240529,162500,5164055550,14930,14930,14930,14930,0
|
|
20240529,162400,5164055550,14930,14930,14930,14930,0
|
|
20240529,162300,5164055550,14930,14930,14930,14930,0
|
|
20240529,162200,5164055550,14930,14930,14930,14930,0
|
|
20240529,162100,5164055550,14930,14930,14930,14930,0
|
|
20240529,162000,5164055550,14930,14930,14930,14930,0
|
|
20240529,161900,5164055550,14930,14930,14930,14930,0
|
|
20240529,161800,5164055550,14930,14930,14930,14930,17995
|
|
20240529,161700,5164055550,14930,14930,14930,14930,0
|
|
20240529,161600,5164055550,14930,14930,14930,14930,0
|
|
20240529,161500,5164055550,14930,14930,14930,14930,0
|
|
20240529,161400,5164055550,14930,14930,14930,14930,0
|
|
20240529,161300,5164055550,14930,14930,14930,14930,0
|
|
20240529,161200,5164055550,14930,14930,14930,14930,0
|
|
20240529,161100,5164055550,14930,14930,14930,14930,0
|
|
20240529,161000,5164055550,14930,14930,14930,14930,0
|
|
20240529,160900,5164055550,14930,14930,14930,14930,0
|
|
20240529,160800,5164055550,14930,14930,14930,14930,0
|
|
20240529,160700,5164055550,14930,14930,14930,14930,0
|
|
20240529,160600,5164055550,14930,14930,14930,14930,0
|
|
20240529,160500,5164055550,14930,14930,14930,14930,0
|
|
20240529,160400,5164055550,14930,14930,14930,14930,0
|
|
20240529,160300,5164055550,14930,14930,14930,14930,0
|
|
20240529,160200,5164055550,14930,14930,14930,14930,0
|
|
20240529,160100,5164055550,14930,14930,14930,14930,0
|
|
20240529,160000,5164055550,14930,14930,14930,14930,0
|
|
20240529,155900,5164055550,14930,14930,14930,14930,0
|
|
20240529,155800,5164055550,14930,14930,14930,14930,0
|
|
20240529,155700,5164055550,14930,14930,14930,14930,0
|
|
20240529,155600,5164055550,14930,14930,14930,14930,0
|
|
20240529,155500,5164055550,14930,14930,14930,14930,0
|
|
20240529,155400,5164055550,14930,14930,14930,14930,0
|
|
20240529,155300,5164055550,14930,14930,14930,14930,0
|
|
20240529,155200,5164055550,14930,14930,14930,14930,0
|
|
20240529,155100,5164055550,14930,14930,14930,14930,0
|
|
20240529,155000,5164055550,14930,14930,14930,14930,0
|
|
20240529,154900,5164055550,14930,14930,14930,14930,0
|
|
20240529,154800,5164055550,14930,14930,14930,14930,17995
|
|
20240529,154700,5164055550,14930,14930,14930,14930,0
|
|
20240529,154600,5164055550,14930,14930,14930,14930,0
|
|
20240529,154500,5164055550,14930,14930,14930,14930,0
|
|
20240529,154400,5164055550,14930,14930,14930,14930,0
|
|
20240529,154300,5164055550,14930,14930,14930,14930,0
|
|
20240529,154200,5164055550,14930,14930,14930,14930,0
|
|
20240529,154100,5164055550,14930,14930,14930,14930,0
|
|
20240529,154000,5164055550,14930,14930,14930,14930,0
|
|
20240529,153900,5164055550,14930,14930,14930,14930,0
|
|
20240529,153800,5164055550,14930,14930,14930,14930,0
|
|
20240529,153700,5164055550,14930,14930,14930,14930,0
|
|
20240529,153600,5164055550,14930,14930,14930,14930,0
|
|
20240529,153500,5164055550,14930,14930,14930,14930,0
|
|
20240529,153400,5164055550,14930,14930,14930,14930,0
|
|
20240529,153300,5164055550,14930,14930,14930,14930,0
|
|
20240529,153200,5164055550,14930,14930,14930,14930,0
|
|
20240529,153100,5164055550,14930,14930,14930,14930,0
|
|
20240529,153000,5164055550,14930,14930,14930,14930,17995
|
|
20240529,152900,4895390200,14910,14910,14910,14910,0
|
|
20240529,152800,4895390200,14910,14910,14910,14910,0
|
|
20240529,152700,4895390200,14910,14910,14910,14910,0
|
|
20240529,152600,4895390200,14910,14910,14910,14910,0
|
|
20240529,152500,4895390200,14910,14910,14910,14910,0
|
|
20240529,152400,4895390200,14910,14910,14910,14910,0
|
|
20240529,152300,4895390200,14910,14910,14910,14910,0
|
|
20240529,152200,4895390200,14910,14910,14910,14910,0
|
|
20240529,152100,4895390200,14910,14910,14910,14910,0
|
|
20240529,152000,4895390200,14910,14910,14910,14910,0
|
|
20240529,151900,4895390200,14910,14900,14920,14900,953
|
|
20240529,151800,4881179160,14910,14890,14910,14890,1102
|
|
20240529,151700,4864756200,14890,14900,14900,14890,598
|
|
20240529,151600,4855847950,14900,14900,14910,14890,3014
|
|
20240529,151500,4810939380,14900,14900,14900,14900,271
|
|
20240529,151400,4806901480,14910,14900,14910,14900,492
|
|
20240529,151300,4799568990,14900,14890,14900,14890,725
|
|
20240529,151200,4788766680,14900,14890,14900,14890,740
|
|
20240529,151100,4777741020,14890,14900,14900,14890,1344
|
|
20240529,151000,4757716150,14890,14890,14900,14890,607
|
|
20240529,150900,4748672790,14890,14900,14900,14890,220
|
|
20240529,150800,4745395080,14900,14890,14900,14890,461
|
|
20240529,150700,4738526740,14890,14900,14900,14890,625
|
|
20240529,150600,4729216520,14890,14890,14900,14890,563
|
|
20240529,150500,4720829630,14900,14890,14900,14890,2197
|
|
20240529,150400,4688113950,14890,14900,14900,14890,231
|
|
20240529,150300,4684672370,14900,14890,14900,14890,1064
|
|
20240529,150200,4668819240,14900,14890,14900,14890,1547
|
|
20240529,150100,4645769260,14890,14890,14900,14890,1507
|
|
20240529,150000,4623315240,14900,14890,14900,14890,304
|
|
20240529,145900,4618787070,14890,14900,14900,14890,166
|
|
20240529,145800,4616314070,14890,14890,14900,14890,682
|
|
20240529,145700,4606155760,14900,14900,14900,14890,530
|
|
20240529,145600,4598259120,14890,14890,14900,14890,242
|
|
20240529,145500,4594653590,14890,14890,14900,14890,374
|
|
20240529,145400,4589081540,14890,14890,14900,14890,353
|
|
20240529,145300,4583822290,14890,14890,14900,14890,440
|
|
20240529,145200,4577269490,14890,14890,14900,14890,56
|
|
20240529,145100,4576435620,14890,14900,14900,14890,1614
|
|
20240529,145000,4552388340,14900,14890,14910,14890,2216
|
|
20240529,144900,4519354840,14900,14890,14900,14890,183
|
|
20240529,144800,4516628480,14890,14890,14900,14890,60
|
|
20240529,144700,4515734780,14890,14890,14900,14890,64
|
|
20240529,144600,4514781470,14890,14890,14900,14890,1863
|
|
20240529,144500,4487023200,14890,14890,14900,14880,547
|
|
20240529,144400,4478878040,14890,14890,14890,14890,111
|
|
20240529,144300,4477225250,14890,14890,14890,14880,2118
|
|
20240529,144200,4445688900,14880,14890,14890,14880,1747
|
|
20240529,144100,4419676350,14890,14890,14900,14880,1677
|
|
20240529,144000,4394705910,14890,14880,14890,14880,1085
|
|
20240529,143900,4378551210,14890,14880,14890,14880,41
|
|
20240529,143800,4377940880,14880,14880,14890,14880,3954
|
|
20240529,143700,4319099290,14880,14920,14920,14880,30299
|
|
20240529,143600,3867555860,14920,14920,14920,14920,113
|
|
20240529,143500,3865869900,14920,14920,14920,14920,267
|
|
20240529,143400,3861886260,14920,14920,14940,14920,12442
|
|
20240529,143300,3676142980,14920,14930,14930,14920,95
|
|
20240529,143200,3674724830,14920,14920,14930,14920,172
|
|
20240529,143100,3672158250,14920,14920,14930,14920,133
|
|
20240529,143000,3670173760,14920,14920,14930,14920,133
|
|
20240529,142900,3668189180,14920,14930,14930,14920,666
|
|
20240529,142800,3658250390,14930,14930,14940,14930,8438
|
|
20240529,142700,3532270610,14940,14940,14940,14930,182
|
|
20240529,142600,3529551720,14940,14930,14940,14930,349
|
|
20240529,142500,3524337960,14940,14930,14940,14930,177
|
|
20240529,142400,3521693820,14940,14940,14940,14930,192
|
|
20240529,142300,3518825600,14940,14940,14940,14930,191
|
|
20240529,142200,3515972260,14940,14930,14940,14930,154
|
|
20240529,142100,3513672080,14930,14930,14940,14930,91
|
|
20240529,142000,3512313280,14930,14930,14940,14930,29
|
|
20240529,141900,3511880300,14930,14930,14930,14930,16
|
|
20240529,141800,3511641420,14940,14940,14950,14940,1489
|
|
20240529,141700,3489393810,14950,14950,14950,14940,387
|
|
20240529,141600,3483608530,14940,14940,14950,14940,109
|
|
20240529,141500,3481979280,14950,14940,14950,14940,312
|
|
20240529,141400,3477317080,14940,14940,14940,14940,36
|
|
20240529,141300,3476779240,14950,14950,14950,14940,63
|
|
20240529,141200,3475837550,14950,14960,14960,14940,1874
|
|
20240529,141100,3447820740,14960,14960,14960,14950,223
|
|
20240529,141000,3444484860,14950,14960,14960,14950,245
|
|
20240529,140900,3440820020,14950,14940,14960,14940,2235
|
|
20240529,140800,3407395260,14940,14940,14950,14940,263
|
|
20240529,140700,3403463660,14950,14950,14950,14940,256
|
|
20240529,140600,3399636890,14940,14950,14950,14940,134
|
|
20240529,140500,3397634210,14940,14940,14950,14940,24
|
|
20240529,140400,3397275600,14950,14940,14950,14940,349
|
|
20240529,140300,3392060430,14940,14940,14950,14940,51
|
|
20240529,140200,3391298180,14950,14940,14950,14940,67
|
|
20240529,140100,3390296880,14950,14940,14950,14940,103
|
|
20240529,140000,3388757210,14940,14940,14950,14930,439
|
|
20240529,135900,3382198550,14930,14940,14940,14930,45
|
|
20240529,135800,3381526450,14930,14930,14940,14930,55
|
|
20240529,135700,3380705100,14940,14930,14940,14930,102
|
|
20240529,135600,3379181660,14930,14930,14940,14930,290
|
|
20240529,135500,3374851660,14940,14930,14940,14930,164
|
|
20240529,135400,3372402040,14930,14920,14930,14920,129
|
|
20240529,135300,3370476250,14920,14920,14930,14920,60
|
|
20240529,135200,3369580790,14920,14920,14930,14920,60
|
|
20240529,135100,3368685390,14920,14920,14930,14920,93
|
|
20240529,135000,3367296990,14930,14930,14930,14920,551
|
|
20240529,134900,3359071650,14930,14930,14930,14920,143
|
|
20240529,134800,3356936770,14920,14920,14930,14920,447
|
|
20240529,134700,3350267260,14910,14910,14920,14910,17
|
|
20240529,134600,3350013690,14910,14920,14920,14910,167
|
|
20240529,134500,3347523220,14910,14930,14930,14910,5689
|
|
20240529,134400,3262644670,14930,14930,14930,14920,140
|
|
20240529,134300,3260554600,14930,14920,14930,14920,55
|
|
20240529,134200,3259733490,14930,14920,14930,14920,52
|
|
20240529,134100,3258957200,14920,14930,14930,14920,449
|
|
20240529,134000,3252253910,14930,14930,14930,14920,239
|
|
20240529,133900,3248685710,14930,14920,14930,14920,241
|
|
20240529,133800,3245088580,14920,14930,14930,14920,310
|
|
20240529,133700,3240460930,14930,14930,14930,14920,559
|
|
20240529,133600,3232115360,14930,14930,14930,14920,37
|
|
20240529,133500,3231563060,14930,14920,14930,14920,13
|
|
20240529,133400,3231369000,14930,14950,14950,14920,274
|
|
20240529,133300,3227277530,14950,14940,14950,14940,323
|
|
20240529,133200,3222449230,14940,14940,14940,14930,37
|
|
20240529,133100,3221896460,14940,14940,14940,14930,380
|
|
20240529,133000,3216219310,14940,14940,14940,14940,20
|
|
20240529,132900,3215920510,14930,14940,14940,14930,28
|
|
20240529,132800,3215502200,14930,14940,14940,14930,260
|
|
20240529,132700,3211620300,14940,14940,14940,14930,19
|
|
20240529,132600,3211336450,14930,14930,14930,14920,164
|
|
20240529,132500,3208888030,14930,14930,14930,14920,163
|
|
20240529,132400,3206455730,14930,14930,14930,14930,21
|
|
20240529,132300,3206142200,14930,14930,14930,14920,1987
|
|
20240529,132200,3176482120,14930,14940,14940,14930,82
|
|
20240529,132100,3175257050,14950,14950,14950,14940,633
|
|
20240529,132000,3165798730,14950,14950,14950,14940,623
|
|
20240529,131900,3156490460,14950,14950,14950,14950,15
|
|
20240529,131800,3156266210,14940,14940,14940,14940,253
|
|
20240529,131700,3152486390,14950,14950,14950,14950,17
|
|
20240529,131600,3152232240,14950,14940,14950,14940,284
|
|
20240529,131500,3147989220,14950,14950,14950,14950,92
|
|
20240529,131400,3146613820,14940,14940,14950,14940,48
|
|
20240529,131300,3145896600,14940,14940,14940,14930,204
|
|
20240529,131200,3142848880,14950,14950,14950,14950,17
|
|
20240529,131100,3142594730,14940,14950,14950,14940,147
|
|
20240529,131000,3140398440,14950,14950,14950,14950,63
|
|
20240529,130900,3139456590,14950,14950,14950,14950,77
|
|
20240529,130800,3138305440,14940,14960,14960,14940,434
|
|
20240529,130700,3131820960,14950,14950,14960,14950,126
|
|
20240529,130600,3129937160,14950,14960,14960,14950,259
|
|
20240529,130500,3126062570,14960,14940,14960,14940,144
|
|
20240529,130400,3123909800,14950,14940,14950,14940,297
|
|
20240529,130300,3119472340,14940,14950,14950,14940,97
|
|
20240529,130200,3118022200,14950,14950,14950,14950,177
|
|
20240529,130100,3115376050,14950,14950,14950,14950,13
|
|
20240529,130000,3115181700,14950,14950,14950,14950,42
|
|
20240529,125900,3114553800,14940,14930,14940,14930,31
|
|
20240529,125800,3114090670,14930,14930,14940,14930,415
|
|
20240529,125700,3107894520,14930,14930,14930,14930,61
|
|
20240529,125600,3106983790,14930,14930,14930,14920,750
|
|
20240529,125500,3095793610,14930,14930,14930,14920,38
|
|
20240529,125400,3095226290,14920,14930,14930,14920,467
|
|
20240529,125300,3088255090,14930,14930,14930,14930,38
|
|
20240529,125200,3087687750,14920,14930,14930,14920,126
|
|
20240529,125100,3085806590,14930,14930,14930,14920,63
|
|
20240529,125000,3084866020,14930,14930,14930,14930,63
|
|
20240529,124900,3083925430,14920,14930,14930,14920,285
|
|
20240529,124800,3079670450,14930,14920,14930,14910,1001
|
|
20240529,124700,3064735410,14910,14920,14920,14910,170
|
|
20240529,124600,3062199050,14920,14930,14930,14920,80
|
|
20240529,124500,3061005250,14920,14920,14930,14910,1118
|
|
20240529,124400,3044331300,14930,14930,14930,14930,25
|
|
20240529,124300,3043958050,14930,14930,14930,14930,28
|
|
20240529,124200,3043540010,14930,14920,14930,14920,58
|
|
20240529,124100,3042674400,14930,14930,14930,14920,201
|
|
20240529,124000,3039674020,14920,14930,14930,14920,28
|
|
20240529,123900,3039255990,14930,14930,14930,14930,44
|
|
20240529,123800,3038599070,14930,14930,14930,14930,36
|
|
20240529,123700,3038061590,14930,14920,14930,14920,13
|
|
20240529,123600,3037867510,14920,14920,14920,14920,38
|
|
20240529,123500,3037300550,14910,14920,14920,14910,382
|
|
20240529,123400,3031601120,14920,14920,14920,14920,726
|
|
20240529,123300,3020769200,14920,14930,14930,14920,1556
|
|
20240529,123200,2997553480,14920,14940,14940,14910,5240
|
|
20240529,123100,2919379930,14940,14940,14940,14930,99
|
|
20240529,123000,2917901190,14940,14950,14950,14940,276
|
|
20240529,122900,2913776920,14960,14960,14960,14960,13
|
|
20240529,122800,2913582440,14950,14950,14950,14950,628
|
|
20240529,122700,2904193840,14940,14960,14960,14940,38
|
|
20240529,122600,2903625380,14950,14950,14950,14940,408
|
|
20240529,122500,2897525790,14950,14950,14950,14950,10
|
|
20240529,122400,2897376290,14960,14940,14960,14940,424
|
|
20240529,122300,2891036600,14960,14960,14960,14960,10
|
|
20240529,122200,2890887000,14940,14940,14950,14940,793
|
|
20240529,122100,2879037420,14930,14940,14940,14930,24
|
|
20240529,122000,2878678980,14930,14930,14930,14930,95
|
|
20240529,121900,2877260630,14930,14930,14930,14930,107
|
|
20240529,121800,2875663120,14930,14930,14930,14930,219
|
|
20240529,121700,2872393450,14920,14920,14940,14920,506
|
|
20240529,121600,2864843610,14940,14920,14940,14920,521
|
|
20240529,121500,2857068030,14930,14930,14930,14930,22
|
|
20240529,121400,2856739570,14920,14930,14930,14920,421
|
|
20240529,121300,2850454270,14920,14930,14930,14920,40
|
|
20240529,121200,2849857170,14920,14930,14930,14920,26
|
|
20240529,121100,2849469090,14930,14930,14930,14930,14
|
|
20240529,121000,2849260070,14930,14930,14930,14930,16
|
|
20240529,120900,2849021190,14930,14940,14940,14920,576
|
|
20240529,120800,2840421900,14950,14950,14950,14950,48
|
|
20240529,120700,2839704300,14940,14940,14950,14940,83
|
|
20240529,120600,2838463770,14940,14940,14940,14940,11
|
|
20240529,120500,2838299430,14930,14930,14930,14920,104
|
|
20240529,120400,2836746740,14930,14930,14930,14920,635
|
|
20240529,120300,2827267090,14930,14920,14930,14920,550
|
|
20240529,120200,2819060820,14920,14940,14950,14920,1574
|
|
20240529,120100,2795558270,14950,14950,14950,14950,268
|
|
20240529,120000,2791551670,14950,14950,14950,14940,135
|
|
20240529,115900,2789533940,14950,14950,14950,14950,20
|
|
20240529,115800,2789234940,14930,14950,14950,14930,21
|
|
20240529,115700,2788921010,14950,14950,14950,14950,10
|
|
20240529,115600,2788771510,14930,14950,14950,14930,57
|
|
20240529,115500,2787920310,14940,14940,14950,14940,773
|
|
20240529,115400,2776371390,14950,14950,14950,14950,130
|
|
20240529,115300,2774427890,14940,14950,14950,14940,23
|
|
20240529,115200,2774084050,14940,14960,14960,14940,1201
|
|
20240529,115100,2756129570,14960,14960,14960,14960,124
|
|
20240529,115000,2754274530,14960,14960,14960,14960,45
|
|
20240529,114900,2753601330,14960,14950,14960,14950,37
|
|
20240529,114800,2753047820,14960,14960,14960,14960,32
|
|
20240529,114700,2752569100,14950,14960,14960,14950,54
|
|
20240529,114600,2751761490,14960,14940,14960,14940,317
|
|
20240529,114500,2747022460,14950,14960,14960,14950,82
|
|
20240529,114400,2745796360,14950,14960,14960,14950,24
|
|
20240529,114300,2745437350,14960,14950,14960,14950,23
|
|
20240529,114200,2745093440,14940,14940,14950,14940,186
|
|
20240529,114100,2742314000,14950,14950,14950,14950,26
|
|
20240529,114000,2741925300,14940,14950,14950,14940,176
|
|
20240529,113900,2739295760,14950,14950,14950,14940,16
|
|
20240529,113800,2739056570,14950,14950,14950,14940,368
|
|
20240529,113700,2733555290,14940,14950,14950,14940,72
|
|
20240529,113600,2732479410,14940,14950,14950,14940,337
|
|
20240529,113500,2727441490,14950,14950,14950,14940,54
|
|
20240529,113400,2726634200,14940,14940,14940,14940,8
|
|
20240529,113300,2726514680,14940,14960,14960,14940,121
|
|
20240529,113200,2724706920,14940,14960,14960,14940,228
|
|
20240529,113100,2721300200,14960,14960,14960,14950,1219
|
|
20240529,113000,2703075880,14960,14960,14960,14950,8830
|
|
20240529,112900,2570979090,14970,14960,14970,14960,2264
|
|
20240529,112800,2537103030,14960,14960,14960,14960,40
|
|
20240529,112700,2536504630,14960,14960,14960,14960,39
|
|
20240529,112600,2535921190,14960,14960,14960,14960,21
|
|
20240529,112500,2535607030,14950,14960,14960,14950,63
|
|
20240529,112400,2534664560,14960,14970,14970,14960,608
|
|
20240529,112300,2525568780,14970,14960,14970,14960,116
|
|
20240529,112200,2523833160,14960,14950,14960,14950,282
|
|
20240529,112100,2519617220,14950,14940,14950,14940,272
|
|
20240529,112000,2515550830,14950,14940,14950,14940,76
|
|
20240529,111900,2514415290,14950,14950,14950,14940,660
|
|
20240529,111800,2504554610,14950,14950,14950,14950,86
|
|
20240529,111700,2503268910,14950,14950,14950,14950,70
|
|
20240529,111600,2502222410,14940,14950,14950,14940,38
|
|
20240529,111500,2501654550,14940,14950,14950,14940,118
|
|
20240529,111400,2499891100,14950,14950,14950,14950,13
|
|
20240529,111300,2499696750,14940,14950,14950,14940,95
|
|
20240529,111200,2498277140,14950,14950,14950,14950,18
|
|
20240529,111100,2498008040,14950,14950,14950,14920,408
|
|
20240529,111000,2491917090,14940,14950,14950,14940,107
|
|
20240529,110900,2490318170,14940,14940,14940,14940,21
|
|
20240529,110800,2490004430,14930,14940,14950,14930,2234
|
|
20240529,110700,2456647890,14950,14950,14950,14940,77
|
|
20240529,110600,2455496790,14940,14950,14950,14940,216
|
|
20240529,110500,2452269550,14940,14950,14950,14940,490
|
|
20240529,110400,2444948650,14950,14950,14950,14950,188
|
|
20240529,110300,2442138050,14950,14950,14950,14950,26
|
|
20240529,110200,2441749350,14940,14950,14950,14940,621
|
|
20240529,110100,2432471040,14960,14970,14970,14950,401
|
|
20240529,110000,2426472130,14970,14970,14970,14970,11
|
|
20240529,105900,2426307460,14960,14970,14970,14960,67
|
|
20240529,105800,2425305030,14970,14960,14970,14960,49
|
|
20240529,105700,2424571860,14960,14930,14970,14930,1139
|
|
20240529,105600,2407556830,14940,14950,14950,14940,143
|
|
20240529,105500,2405420240,14950,14930,14950,14930,125
|
|
20240529,105400,2403552650,14940,14950,14950,14940,955
|
|
20240529,105300,2389284540,14950,14950,14950,14950,665
|
|
20240529,105200,2379342790,14940,14940,14950,14940,31
|
|
20240529,105100,2378879450,14950,14960,14960,14950,3402
|
|
20240529,105000,2327998760,14970,14970,14980,14970,41
|
|
20240529,104900,2327384790,14980,14970,14980,14970,297
|
|
20240529,104800,2322938600,14980,14970,14980,14970,119
|
|
20240529,104700,2321156220,14980,14980,14980,14970,240
|
|
20240529,104600,2317562030,14980,14980,14980,14970,43
|
|
20240529,104500,2316917900,14960,14970,14970,14960,751
|
|
20240529,104400,2305675450,14970,14970,14970,14960,71
|
|
20240529,104300,2304612620,14970,14970,14970,14960,30
|
|
20240529,104200,2304163530,14970,14970,14970,14970,82
|
|
20240529,104100,2302935990,14960,14980,14980,14960,1177
|
|
20240529,104000,2285316850,14980,14980,14980,14980,49
|
|
20240529,103900,2284582830,14980,14970,14980,14970,573
|
|
20240529,103800,2276004240,14970,14980,14980,14970,1239
|
|
20240529,103700,2257455720,14980,14980,14980,14970,96
|
|
20240529,103600,2256017870,14980,14980,14980,14980,91
|
|
20240529,103500,2254654690,14980,14980,14980,14980,184
|
|
20240529,103400,2251898370,14980,14990,14990,14980,275
|
|
20240529,103300,2247778420,14980,15000,15000,14980,579
|
|
20240529,103200,2239100890,15000,14990,15000,14990,121
|
|
20240529,103100,2237286080,14990,15000,15000,14980,2168
|
|
20240529,103000,2204772840,15030,15030,15030,15030,12
|
|
20240529,102900,2204592480,15040,15020,15040,15010,1561
|
|
20240529,102800,2181138660,15030,15020,15030,15020,100
|
|
20240529,102700,2179636560,15020,15030,15030,15020,88
|
|
20240529,102600,2178314180,15030,15030,15030,15020,29
|
|
20240529,102500,2177878320,15030,15030,15030,15030,10
|
|
20240529,102400,2177728020,15020,15020,15030,15020,475
|
|
20240529,102300,2170591570,15020,15020,15020,15020,105
|
|
20240529,102200,2169014470,15020,15030,15040,15020,684
|
|
20240529,102100,2158734540,15030,15030,15030,15020,18
|
|
20240529,102000,2158464010,15030,15030,15030,15030,146
|
|
20240529,101900,2156269630,15030,15040,15040,15030,41
|
|
20240529,101800,2155653090,15040,15030,15040,15030,75
|
|
20240529,101700,2154525100,15040,15040,15040,15040,8
|
|
20240529,101600,2154404780,15040,15040,15040,15040,188
|
|
20240529,101500,2151577260,15040,15040,15040,15040,5
|
|
20240529,101400,2151502060,15040,15040,15050,15040,94
|
|
20240529,101300,2150088220,15050,15040,15050,15040,387
|
|
20240529,101200,2144267520,15040,15040,15050,15040,16
|
|
20240529,101100,2144026770,15040,15040,15040,15040,6
|
|
20240529,101000,2143936530,15040,15020,15050,15020,1827
|
|
20240529,100900,2116478170,15020,15010,15030,15010,1963
|
|
20240529,100800,2086998200,15010,15000,15010,15000,198
|
|
20240529,100700,2084026340,15000,14950,15000,14950,6331
|
|
20240529,100600,1989225210,14960,14940,14970,14920,3549
|
|
20240529,100500,1936188200,14930,14950,14950,14930,1102
|
|
20240529,100400,1919724480,14950,14950,14950,14940,750
|
|
20240529,100300,1908515000,14950,14950,14950,14950,429
|
|
20240529,100200,1902101450,14940,14950,14950,14940,122
|
|
20240529,100100,1900277560,14950,14950,14950,14950,229
|
|
20240529,100000,1896854010,14950,14950,14950,14930,558
|
|
20240529,095900,1888517140,14940,14920,14940,14920,2626
|
|
20240529,095800,1849315510,14920,14920,14920,14910,1085
|
|
20240529,095700,1833127320,14920,14930,14930,14920,193
|
|
20240529,095600,1830247160,14920,14930,14930,14920,2814
|
|
20240529,095500,1788256390,14930,14920,14940,14920,1017
|
|
20240529,095400,1773072670,14930,14930,14930,14930,39
|
|
20240529,095300,1772490400,14920,14930,14930,14920,112
|
|
20240529,095200,1770818260,14930,14930,14930,14920,230
|
|
20240529,095100,1767385000,14920,14940,14940,14920,853
|
|
20240529,095000,1754651480,14930,14940,14940,14930,205
|
|
20240529,094900,1751589510,14940,14920,14940,14920,211
|
|
20240529,094800,1748439220,14920,14940,14940,14900,10252
|
|
20240529,094700,1595637470,14940,14930,14940,14930,371
|
|
20240529,094600,1590096900,14930,14930,14930,14930,20
|
|
20240529,094500,1589798300,14930,14920,14930,14920,470
|
|
20240529,094400,1582781830,14910,14920,14940,14910,2207
|
|
20240529,094300,1549866120,14930,14920,14930,14920,965
|
|
20240529,094200,1535462410,14920,14910,14920,14910,552
|
|
20240529,094100,1527230910,14910,14930,14930,14910,13208
|
|
20240529,094000,1330171740,14940,14950,14950,14930,4103
|
|
20240529,093900,1268865920,14950,14960,14960,14940,308
|
|
20240529,093800,1264261750,14960,14940,14960,14930,867
|
|
20240529,093700,1251310150,14940,14940,14940,14940,678
|
|
20240529,093600,1241180830,14940,14960,14960,14940,5458
|
|
20240529,093500,1159604600,14960,14960,14960,14960,1158
|
|
20240529,093400,1142280920,14960,14960,14970,14960,608
|
|
20240529,093300,1133185230,14970,14960,14970,14950,388
|
|
20240529,093200,1127380640,14960,14960,14960,14950,459
|
|
20240529,093100,1120514230,14960,14960,14960,14950,764
|
|
20240529,093000,1109090930,14960,14960,14960,14950,2684
|
|
20240529,092900,1068950690,14960,14970,14970,14950,1048
|
|
20240529,092800,1053272510,14970,14960,14970,14960,327
|
|
20240529,092700,1048380240,14960,14960,14960,14950,778
|
|
20240529,092600,1036741470,14950,14950,14950,14940,747
|
|
20240529,092500,1025577140,14950,14960,14960,14940,2430
|
|
20240529,092400,989249360,14950,14940,14950,14930,1695
|
|
20240529,092300,963933080,14940,14950,14960,14940,636
|
|
20240529,092200,954425850,14950,14930,14950,14930,1998
|
|
20240529,092100,924570890,14940,14960,14960,14930,15945
|
|
20240529,092000,686219950,14960,14970,14970,14960,1008
|
|
20240529,091900,671139150,14960,14970,14980,14960,1666
|
|
20240529,091800,646213920,14970,14980,14980,14960,5914
|
|
20240529,091700,557703850,14980,15000,15000,14970,4590
|
|
20240529,091600,488939120,14990,15000,15000,14990,1521
|
|
20240529,091500,466139120,15000,15000,15010,15000,2067
|
|
20240529,091400,435134020,15000,14990,15000,14990,268
|
|
20240529,091300,431116490,14990,14990,14990,14990,136
|
|
20240529,091200,429077850,14990,14980,14990,14970,1338
|
|
20240529,091100,409040160,14980,15000,15000,14970,3732
|
|
20240529,091000,353132030,14990,14990,14990,14980,486
|
|
20240529,090900,345846910,14990,14990,14990,14980,332
|
|
20240529,090800,340870330,15000,14980,15000,14980,1033
|
|
20240529,090700,325393350,14980,14980,14980,14970,931
|
|
20240529,090600,311449070,14980,14980,14990,14970,2712
|
|
20240529,090500,270828190,14980,15030,15030,14980,8068
|
|
20240529,090400,149781470,15020,15030,15030,15020,158
|
|
20240529,090300,147407950,15030,15020,15040,15020,1171
|
|
20240529,090200,129816800,15020,15030,15030,15010,1825
|
|
20240529,090100,102400600,15030,15020,15090,15020,347
|
|
20240529,090000,97183670,15100,15010,15100,15000,6473
|