600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185700,50306723145,2305,2305,2305,2305,243679
|
|
20240529,185600,50306723145,2305,2305,2305,2305,0
|
|
20240529,185500,50306723145,2305,2305,2305,2305,0
|
|
20240529,185400,50306723145,2305,2305,2305,2305,0
|
|
20240529,185300,50306723145,2305,2305,2305,2305,0
|
|
20240529,185200,50306723145,2305,2305,2305,2305,0
|
|
20240529,185100,50306723145,2305,2305,2305,2305,0
|
|
20240529,185000,50306723145,2305,2305,2305,2305,0
|
|
20240529,184900,50306723145,2305,2305,2305,2305,0
|
|
20240529,184800,50306723145,2305,2305,2305,2305,0
|
|
20240529,184700,50306723145,2305,2305,2305,2305,0
|
|
20240529,184600,50306723145,2305,2305,2305,2305,0
|
|
20240529,184500,50306723145,2305,2305,2305,2305,0
|
|
20240529,184400,50306723145,2305,2305,2305,2305,0
|
|
20240529,184300,50306723145,2305,2305,2305,2305,0
|
|
20240529,184200,50306723145,2305,2305,2305,2305,0
|
|
20240529,184100,50306723145,2305,2305,2305,2305,0
|
|
20240529,184000,50306723145,2305,2305,2305,2305,0
|
|
20240529,183900,50306723145,2305,2305,2305,2305,0
|
|
20240529,183800,50306723145,2305,2305,2305,2305,0
|
|
20240529,183700,50306723145,2305,2305,2305,2305,0
|
|
20240529,183600,50306723145,2305,2305,2305,2305,0
|
|
20240529,183500,50306723145,2305,2305,2305,2305,0
|
|
20240529,183400,50306723145,2305,2305,2305,2305,0
|
|
20240529,183300,50306723145,2305,2305,2305,2305,0
|
|
20240529,183200,50306723145,2305,2305,2305,2305,0
|
|
20240529,183100,50306723145,2305,2305,2305,2305,0
|
|
20240529,183000,50306723145,2305,2305,2305,2305,0
|
|
20240529,182900,50306723145,2305,2305,2305,2305,0
|
|
20240529,182800,50306723145,2305,2305,2305,2305,0
|
|
20240529,182700,50306723145,2305,2305,2305,2305,243679
|
|
20240529,182600,50306723145,2305,2305,2305,2305,0
|
|
20240529,182500,50306723145,2305,2305,2305,2305,0
|
|
20240529,182400,50306723145,2305,2305,2305,2305,0
|
|
20240529,182300,50306723145,2305,2305,2305,2305,0
|
|
20240529,182200,50306723145,2305,2305,2305,2305,0
|
|
20240529,182100,50306723145,2305,2305,2305,2305,0
|
|
20240529,182000,50306723145,2305,2305,2305,2305,0
|
|
20240529,181900,50306723145,2305,2305,2305,2305,0
|
|
20240529,181800,50306723145,2305,2305,2305,2305,0
|
|
20240529,181700,50306723145,2305,2305,2305,2305,0
|
|
20240529,181600,50306723145,2305,2305,2305,2305,0
|
|
20240529,181500,50306723145,2305,2305,2305,2305,0
|
|
20240529,181400,50306723145,2305,2305,2305,2305,0
|
|
20240529,181300,50306723145,2305,2305,2305,2305,0
|
|
20240529,181200,50306723145,2305,2305,2305,2305,0
|
|
20240529,181100,50306723145,2305,2305,2305,2305,0
|
|
20240529,181000,50306723145,2305,2305,2305,2305,0
|
|
20240529,180900,50306723145,2305,2305,2305,2305,0
|
|
20240529,180800,50306723145,2305,2305,2305,2305,0
|
|
20240529,180700,50306723145,2305,2305,2305,2305,0
|
|
20240529,180600,50306723145,2305,2305,2305,2305,0
|
|
20240529,180500,50306723145,2305,2305,2305,2305,0
|
|
20240529,180400,50306723145,2305,2305,2305,2305,0
|
|
20240529,180300,50306723145,2305,2305,2305,2305,0
|
|
20240529,180200,50306723145,2305,2305,2305,2305,0
|
|
20240529,180100,50306723145,2305,2305,2305,2305,0
|
|
20240529,180000,50306723145,2305,2305,2305,2305,0
|
|
20240529,175900,50306723145,2305,2305,2305,2305,0
|
|
20240529,175800,50306723145,2305,2305,2305,2305,0
|
|
20240529,175700,50306723145,2305,2305,2305,2305,243679
|
|
20240529,175600,50306723145,2305,2305,2305,2305,0
|
|
20240529,175500,50306723145,2305,2305,2305,2305,0
|
|
20240529,175400,50306723145,2305,2305,2305,2305,0
|
|
20240529,175300,50306723145,2305,2305,2305,2305,0
|
|
20240529,175200,50306723145,2305,2305,2305,2305,0
|
|
20240529,175100,50306723145,2305,2305,2305,2305,0
|
|
20240529,175000,50306723145,2305,2305,2305,2305,0
|
|
20240529,174900,50306723145,2305,2305,2305,2305,0
|
|
20240529,174800,50306723145,2305,2305,2305,2305,0
|
|
20240529,174700,50306723145,2305,2305,2305,2305,0
|
|
20240529,174600,50306723145,2305,2305,2305,2305,0
|
|
20240529,174500,50306723145,2305,2305,2305,2305,0
|
|
20240529,174400,50306723145,2305,2305,2305,2305,0
|
|
20240529,174300,50306723145,2305,2305,2305,2305,0
|
|
20240529,174200,50306723145,2305,2305,2305,2305,0
|
|
20240529,174100,50306723145,2305,2305,2305,2305,0
|
|
20240529,174000,50306723145,2305,2305,2305,2305,0
|
|
20240529,173900,50306723145,2305,2305,2305,2305,0
|
|
20240529,173800,50306723145,2305,2305,2305,2305,0
|
|
20240529,173700,50306723145,2305,2305,2305,2305,0
|
|
20240529,173600,50306723145,2305,2305,2305,2305,0
|
|
20240529,173500,50306723145,2305,2305,2305,2305,0
|
|
20240529,173400,50306723145,2305,2305,2305,2305,0
|
|
20240529,173300,50306723145,2305,2305,2305,2305,0
|
|
20240529,173200,50306723145,2305,2305,2305,2305,0
|
|
20240529,173100,50306723145,2305,2305,2305,2305,0
|
|
20240529,173000,50306723145,2305,2305,2305,2305,0
|
|
20240529,172900,50306723145,2305,2305,2305,2305,0
|
|
20240529,172800,50306723145,2305,2305,2305,2305,0
|
|
20240529,172700,50306723145,2305,2305,2305,2305,243679
|
|
20240529,172600,50306723145,2305,2305,2305,2305,0
|
|
20240529,172500,50306723145,2305,2305,2305,2305,0
|
|
20240529,172400,50306723145,2305,2305,2305,2305,0
|
|
20240529,172300,50306723145,2305,2305,2305,2305,0
|
|
20240529,172200,50306723145,2305,2305,2305,2305,0
|
|
20240529,172100,50306723145,2305,2305,2305,2305,0
|
|
20240529,172000,50306723145,2305,2305,2305,2305,0
|
|
20240529,171900,50306723145,2305,2305,2305,2305,0
|
|
20240529,171800,50306723145,2305,2305,2305,2305,0
|
|
20240529,171700,50306723145,2305,2305,2305,2305,0
|
|
20240529,171600,50306723145,2305,2305,2305,2305,0
|
|
20240529,171500,50306723145,2305,2305,2305,2305,0
|
|
20240529,171400,50306723145,2305,2305,2305,2305,0
|
|
20240529,171300,50306723145,2305,2305,2305,2305,0
|
|
20240529,171200,50306723145,2305,2305,2305,2305,0
|
|
20240529,171100,50306723145,2305,2305,2305,2305,0
|
|
20240529,171000,50306723145,2305,2305,2305,2305,0
|
|
20240529,170900,50306723145,2305,2305,2305,2305,0
|
|
20240529,170800,50306723145,2305,2305,2305,2305,0
|
|
20240529,170700,50306723145,2305,2305,2305,2305,0
|
|
20240529,170600,50306723145,2305,2305,2305,2305,0
|
|
20240529,170500,50306723145,2305,2305,2305,2305,0
|
|
20240529,170400,50306723145,2305,2305,2305,2305,0
|
|
20240529,170300,50306723145,2305,2305,2305,2305,0
|
|
20240529,170200,50306723145,2305,2305,2305,2305,0
|
|
20240529,170100,50306723145,2305,2305,2305,2305,0
|
|
20240529,170000,50306723145,2305,2305,2305,2305,0
|
|
20240529,165900,50306723145,2305,2305,2305,2305,0
|
|
20240529,165800,50306723145,2305,2305,2305,2305,0
|
|
20240529,165700,50306723145,2305,2305,2305,2305,243679
|
|
20240529,165600,50306723145,2305,2305,2305,2305,0
|
|
20240529,165500,50306723145,2305,2305,2305,2305,0
|
|
20240529,165400,50306723145,2305,2305,2305,2305,0
|
|
20240529,165300,50306723145,2305,2305,2305,2305,0
|
|
20240529,165200,50306723145,2305,2305,2305,2305,0
|
|
20240529,165100,50306723145,2305,2305,2305,2305,0
|
|
20240529,165000,50306723145,2305,2305,2305,2305,0
|
|
20240529,164900,50306723145,2305,2305,2305,2305,0
|
|
20240529,164800,50306723145,2305,2305,2305,2305,0
|
|
20240529,164700,50306723145,2305,2305,2305,2305,0
|
|
20240529,164600,50306723145,2305,2305,2305,2305,0
|
|
20240529,164500,50306723145,2305,2305,2305,2305,0
|
|
20240529,164400,50306723145,2305,2305,2305,2305,0
|
|
20240529,164300,50306723145,2305,2305,2305,2305,0
|
|
20240529,164200,50306723145,2305,2305,2305,2305,0
|
|
20240529,164100,50306723145,2305,2305,2305,2305,0
|
|
20240529,164000,50306723145,2305,2305,2305,2305,0
|
|
20240529,163900,50306723145,2305,2305,2305,2305,0
|
|
20240529,163800,50306723145,2305,2305,2305,2305,0
|
|
20240529,163700,50306723145,2305,2305,2305,2305,0
|
|
20240529,163600,50306723145,2305,2305,2305,2305,0
|
|
20240529,163500,50306723145,2305,2305,2305,2305,0
|
|
20240529,163400,50306723145,2305,2305,2305,2305,0
|
|
20240529,163300,50306723145,2305,2305,2305,2305,0
|
|
20240529,163200,50306723145,2305,2305,2305,2305,0
|
|
20240529,163100,50306723145,2305,2305,2305,2305,0
|
|
20240529,163000,50306723145,2305,2305,2305,2305,0
|
|
20240529,162900,50306723145,2305,2305,2305,2305,0
|
|
20240529,162800,50306723145,2305,2305,2305,2305,0
|
|
20240529,162700,50306723145,2305,2305,2305,2305,243679
|
|
20240529,162600,50306723145,2305,2305,2305,2305,0
|
|
20240529,162500,50306723145,2305,2305,2305,2305,0
|
|
20240529,162400,50306723145,2305,2305,2305,2305,0
|
|
20240529,162300,50306723145,2305,2305,2305,2305,0
|
|
20240529,162200,50306723145,2305,2305,2305,2305,0
|
|
20240529,162100,50306723145,2305,2305,2305,2305,0
|
|
20240529,162000,50306723145,2305,2305,2305,2305,0
|
|
20240529,161900,50306723145,2305,2305,2305,2305,0
|
|
20240529,161800,50306723145,2305,2305,2305,2305,0
|
|
20240529,161700,50306723145,2305,2305,2305,2305,0
|
|
20240529,161600,50306723145,2305,2305,2305,2305,0
|
|
20240529,161500,50306723145,2305,2305,2305,2305,0
|
|
20240529,161400,50306723145,2305,2305,2305,2305,0
|
|
20240529,161300,50306723145,2305,2305,2305,2305,0
|
|
20240529,161200,50306723145,2305,2305,2305,2305,0
|
|
20240529,161100,50306723145,2305,2305,2305,2305,0
|
|
20240529,161000,50306723145,2305,2305,2305,2305,0
|
|
20240529,160900,50306723145,2305,2305,2305,2305,0
|
|
20240529,160800,50306723145,2305,2305,2305,2305,0
|
|
20240529,160700,50306723145,2305,2305,2305,2305,0
|
|
20240529,160600,50306723145,2305,2305,2305,2305,0
|
|
20240529,160500,50306723145,2305,2305,2305,2305,0
|
|
20240529,160400,50306723145,2305,2305,2305,2305,0
|
|
20240529,160300,50306723145,2305,2305,2305,2305,0
|
|
20240529,160200,50306723145,2305,2305,2305,2305,0
|
|
20240529,160100,50306723145,2305,2305,2305,2305,0
|
|
20240529,160000,50306723145,2305,2305,2305,2305,0
|
|
20240529,155900,50306723145,2305,2305,2305,2305,0
|
|
20240529,155800,50306723145,2305,2305,2305,2305,0
|
|
20240529,155700,50306723145,2305,2305,2305,2305,243679
|
|
20240529,155600,50306723145,2305,2305,2305,2305,0
|
|
20240529,155500,50306723145,2305,2305,2305,2305,0
|
|
20240529,155400,50306723145,2305,2305,2305,2305,0
|
|
20240529,155300,50306723145,2305,2305,2305,2305,0
|
|
20240529,155200,50306723145,2305,2305,2305,2305,0
|
|
20240529,155100,50306723145,2305,2305,2305,2305,0
|
|
20240529,155000,50306723145,2305,2305,2305,2305,0
|
|
20240529,154900,50306723145,2305,2305,2305,2305,0
|
|
20240529,154800,50306723145,2305,2305,2305,2305,0
|
|
20240529,154700,50306723145,2305,2305,2305,2305,0
|
|
20240529,154600,50306723145,2305,2305,2305,2305,0
|
|
20240529,154500,50306723145,2305,2305,2305,2305,0
|
|
20240529,154400,50306723145,2305,2305,2305,2305,0
|
|
20240529,154300,50306723145,2305,2305,2305,2305,0
|
|
20240529,154200,50306723145,2305,2305,2305,2305,0
|
|
20240529,154100,50306723145,2305,2305,2305,2305,0
|
|
20240529,154000,50306723145,2305,2305,2305,2305,0
|
|
20240529,153900,50306723145,2305,2305,2305,2305,0
|
|
20240529,153800,50306723145,2305,2305,2305,2305,0
|
|
20240529,153700,50306723145,2305,2305,2305,2305,0
|
|
20240529,153600,50306723145,2305,2305,2305,2305,0
|
|
20240529,153500,50306723145,2305,2305,2305,2305,0
|
|
20240529,153400,50306723145,2305,2305,2305,2305,0
|
|
20240529,153300,50306723145,2305,2305,2305,2305,0
|
|
20240529,153200,50306723145,2305,2305,2305,2305,0
|
|
20240529,153100,50306723145,2305,2305,2305,2305,0
|
|
20240529,153000,50306723145,2305,2305,2305,2305,243679
|
|
20240529,152900,49745043050,2315,2315,2315,2315,0
|
|
20240529,152800,49745043050,2315,2315,2315,2315,0
|
|
20240529,152700,49745043050,2315,2315,2315,2315,0
|
|
20240529,152600,49745043050,2315,2315,2315,2315,0
|
|
20240529,152500,49745043050,2315,2315,2315,2315,0
|
|
20240529,152400,49745043050,2315,2315,2315,2315,0
|
|
20240529,152300,49745043050,2315,2315,2315,2315,0
|
|
20240529,152200,49745043050,2315,2315,2315,2315,0
|
|
20240529,152100,49745043050,2315,2315,2315,2315,0
|
|
20240529,152000,49745043050,2315,2315,2315,2315,0
|
|
20240529,151900,49745043050,2315,2310,2315,2310,40873
|
|
20240529,151800,49650530425,2315,2315,2315,2305,60858
|
|
20240529,151700,49509857220,2315,2320,2320,2315,6063
|
|
20240529,151600,49495808815,2320,2320,2320,2315,21644
|
|
20240529,151500,49445617110,2320,2315,2320,2315,6787
|
|
20240529,151400,49429895350,2320,2315,2320,2315,8090
|
|
20240529,151300,49411150720,2320,2315,2320,2315,4715
|
|
20240529,151200,49400231140,2320,2320,2320,2310,28768
|
|
20240529,151100,49333669675,2320,2315,2320,2315,7689
|
|
20240529,151000,49315859045,2320,2320,2320,2310,6614
|
|
20240529,150900,49300551475,2320,2310,2320,2310,28783
|
|
20240529,150800,49233939550,2315,2310,2315,2310,9385
|
|
20240529,150700,49212251355,2315,2310,2315,2310,42817
|
|
20240529,150600,49113340820,2310,2310,2315,2305,24287
|
|
20240529,150500,49057237940,2315,2315,2315,2310,60648
|
|
20240529,150400,48917132420,2310,2315,2315,2310,15221
|
|
20240529,150300,48881962855,2310,2310,2315,2305,21721
|
|
20240529,150200,48831788065,2310,2315,2315,2310,16731
|
|
20240529,150100,48793087245,2315,2315,2315,2310,12527
|
|
20240529,150000,48764095515,2310,2315,2315,2310,6641
|
|
20240529,145900,48748736665,2315,2310,2315,2305,5185
|
|
20240529,145800,48736757100,2305,2305,2310,2305,9492
|
|
20240529,145700,48714842190,2300,2305,2310,2300,48928
|
|
20240529,145600,48602060440,2305,2310,2310,2305,10530
|
|
20240529,145500,48577756075,2310,2305,2310,2300,21194
|
|
20240529,145400,48528894410,2300,2310,2310,2300,21734
|
|
20240529,145300,48478849585,2305,2305,2305,2300,9435
|
|
20240529,145200,48457107130,2305,2305,2310,2300,42476
|
|
20240529,145100,48359239190,2305,2305,2310,2305,14761
|
|
20240529,145000,48325182050,2310,2315,2315,2305,44656
|
|
20240529,144900,48222192875,2310,2315,2315,2310,15043
|
|
20240529,144800,48187401295,2315,2310,2315,2310,12315
|
|
20240529,144700,48158919980,2315,2310,2315,2305,15266
|
|
20240529,144600,48123657515,2305,2310,2315,2305,99980
|
|
20240529,144500,47892655170,2310,2315,2320,2310,59101
|
|
20240529,144400,47755913915,2315,2320,2325,2315,90406
|
|
20240529,144300,47546223835,2320,2325,2330,2320,15439
|
|
20240529,144200,47510330635,2325,2325,2330,2325,29951
|
|
20240529,144100,47440691840,2330,2325,2330,2325,16486
|
|
20240529,144000,47402356660,2325,2325,2330,2325,2928
|
|
20240529,143900,47395539855,2325,2330,2330,2325,7251
|
|
20240529,143800,47378670465,2330,2330,2335,2325,25783
|
|
20240529,143700,47318594550,2330,2325,2330,2325,1760
|
|
20240529,143600,47314497545,2330,2330,2330,2325,612
|
|
20240529,143500,47313071945,2330,2330,2330,2325,29160
|
|
20240529,143400,47245269065,2330,2330,2335,2330,1241
|
|
20240529,143300,47242377510,2335,2330,2335,2325,18713
|
|
20240529,143200,47198794920,2330,2325,2330,2325,6173
|
|
20240529,143100,47184420665,2325,2330,2330,2325,7895
|
|
20240529,143000,47166041960,2335,2330,2335,2325,36081
|
|
20240529,142900,47082107700,2335,2335,2335,2330,4108
|
|
20240529,142800,47072519495,2330,2330,2335,2330,3046
|
|
20240529,142700,47065414835,2330,2330,2335,2325,20326
|
|
20240529,142600,47018053175,2330,2330,2330,2325,4185
|
|
20240529,142500,47008304480,2325,2330,2335,2325,8216
|
|
20240529,142400,46989180615,2335,2330,2335,2325,5304
|
|
20240529,142300,46976820715,2330,2335,2335,2325,19212
|
|
20240529,142200,46932054415,2335,2335,2335,2330,4659
|
|
20240529,142100,46921189025,2335,2325,2335,2325,12408
|
|
20240529,142000,46892296405,2325,2330,2330,2325,14522
|
|
20240529,141900,46858518875,2335,2330,2335,2325,10612
|
|
20240529,141800,46833797525,2330,2330,2335,2325,18025
|
|
20240529,141700,46791797645,2330,2330,2330,2325,6718
|
|
20240529,141600,46776144945,2330,2330,2330,2325,4974
|
|
20240529,141500,46764558540,2330,2330,2335,2325,9799
|
|
20240529,141400,46741720345,2330,2330,2335,2325,5776
|
|
20240529,141300,46728262455,2330,2330,2330,2325,6589
|
|
20240529,141200,46712915765,2330,2330,2330,2325,5010
|
|
20240529,141100,46701247150,2330,2330,2330,2325,3450
|
|
20240529,141000,46693213385,2325,2325,2330,2325,4540
|
|
20240529,140900,46682635255,2325,2325,2330,2325,13912
|
|
20240529,140800,46650287775,2330,2325,2330,2325,7235
|
|
20240529,140700,46633459235,2330,2330,2330,2325,13551
|
|
20240529,140600,46601921805,2325,2325,2330,2320,26898
|
|
20240529,140500,46539406130,2320,2325,2330,2320,13906
|
|
20240529,140400,46507089665,2325,2325,2330,2325,3892
|
|
20240529,140300,46498036550,2325,2325,2330,2325,11522
|
|
20240529,140200,46471243660,2325,2325,2330,2325,17373
|
|
20240529,140100,46430837825,2325,2330,2335,2325,9308
|
|
20240529,140000,46409154250,2330,2335,2335,2330,1416
|
|
20240529,135900,46405849190,2335,2330,2335,2330,7802
|
|
20240529,135800,46387667970,2330,2335,2335,2330,3194
|
|
20240529,135700,46380216875,2335,2330,2335,2330,12046
|
|
20240529,135600,46352137580,2330,2335,2335,2330,5345
|
|
20240529,135500,46339681645,2335,2335,2335,2330,4679
|
|
20240529,135400,46328756785,2335,2335,2335,2330,7237
|
|
20240529,135300,46311858645,2335,2335,2335,2330,19743
|
|
20240529,135200,46265789485,2335,2335,2335,2335,3320
|
|
20240529,135100,46258037285,2335,2335,2335,2330,7456
|
|
20240529,135000,46240646050,2335,2330,2335,2330,2050
|
|
20240529,134900,46235859585,2335,2335,2335,2330,5457
|
|
20240529,134800,46223128495,2335,2335,2340,2330,13278
|
|
20240529,134700,46192123855,2340,2325,2340,2325,13114
|
|
20240529,134600,46161537995,2330,2330,2330,2325,6139
|
|
20240529,134500,46147244875,2330,2330,2330,2325,18007
|
|
20240529,134400,46105366435,2330,2325,2330,2325,2818
|
|
20240529,134300,46098806005,2325,2330,2330,2325,8064
|
|
20240529,134200,46080052470,2325,2325,2330,2325,9344
|
|
20240529,134100,46058325555,2325,2325,2330,2320,13098
|
|
20240529,134000,46027865205,2325,2320,2330,2320,16172
|
|
20240529,133900,45990268100,2320,2325,2330,2320,11507
|
|
20240529,133800,45963520160,2325,2325,2330,2320,36550
|
|
20240529,133700,45878530890,2325,2325,2330,2325,14781
|
|
20240529,133600,45844149730,2330,2325,2330,2320,12930
|
|
20240529,133500,45814089940,2325,2325,2330,2320,16832
|
|
20240529,133400,45774953150,2325,2335,2335,2320,82961
|
|
20240529,133300,45581989135,2330,2335,2335,2330,9857
|
|
20240529,133200,45558989905,2335,2335,2335,2330,4663
|
|
20240529,133100,45548106440,2335,2330,2335,2330,9279
|
|
20240529,133000,45526472965,2335,2335,2335,2325,89274
|
|
20240529,132900,45318470815,2335,2345,2350,2330,153443
|
|
20240529,132800,44959687540,2345,2345,2350,2345,21388
|
|
20240529,132700,44909527640,2345,2355,2355,2345,15618
|
|
20240529,132600,44872864055,2355,2355,2355,2350,4203
|
|
20240529,132500,44862976155,2355,2355,2355,2350,1332
|
|
20240529,132400,44859840980,2350,2350,2355,2350,1427
|
|
20240529,132300,44856484765,2350,2350,2355,2350,5210
|
|
20240529,132200,44844227640,2345,2350,2355,2345,6107
|
|
20240529,132100,44829891290,2355,2350,2355,2350,1007
|
|
20240529,132000,44827519915,2350,2345,2355,2345,8182
|
|
20240529,131900,44808297910,2345,2345,2350,2345,10376
|
|
20240529,131800,44783954235,2345,2350,2350,2345,17137
|
|
20240529,131700,44743697925,2350,2350,2355,2350,24716
|
|
20240529,131600,44685612985,2350,2350,2355,2350,9528
|
|
20240529,131500,44663191215,2355,2350,2355,2350,2656
|
|
20240529,131400,44656942625,2350,2355,2355,2350,9607
|
|
20240529,131300,44634330285,2350,2350,2355,2350,5283
|
|
20240529,131200,44621910405,2355,2355,2355,2355,19988
|
|
20240529,131100,44574838665,2355,2355,2360,2355,2040
|
|
20240529,131000,44570028130,2355,2360,2360,2355,5904
|
|
20240529,130900,44556118580,2355,2365,2365,2355,37684
|
|
20240529,130800,44467194245,2365,2360,2365,2360,6832
|
|
20240529,130700,44451037715,2365,2365,2370,2360,9555
|
|
20240529,130600,44428437800,2365,2360,2370,2360,47346
|
|
20240529,130500,44316465125,2365,2365,2365,2360,19322
|
|
20240529,130400,44270795865,2365,2365,2365,2360,19837
|
|
20240529,130300,44223881655,2365,2365,2365,2360,17830
|
|
20240529,130200,44181714710,2365,2365,2365,2360,2987
|
|
20240529,130100,44174654590,2365,2365,2365,2360,6207
|
|
20240529,130000,44159985335,2365,2360,2365,2360,10559
|
|
20240529,125900,44135025865,2360,2360,2365,2360,15909
|
|
20240529,125800,44097480575,2360,2360,2360,2360,1796
|
|
20240529,125700,44093242015,2360,2355,2360,2355,5431
|
|
20240529,125600,44080429970,2355,2355,2360,2355,3489
|
|
20240529,125500,44072210545,2355,2355,2360,2350,13654
|
|
20240529,125400,44040053390,2355,2360,2360,2355,2920
|
|
20240529,125300,44033173350,2360,2360,2360,2360,917
|
|
20240529,125200,44031009230,2360,2355,2360,2355,3696
|
|
20240529,125100,44022299540,2360,2360,2360,2355,947
|
|
20240529,125000,44020064645,2355,2355,2360,2355,3704
|
|
20240529,124900,44011335370,2360,2355,2360,2350,4385
|
|
20240529,124800,44000999065,2355,2355,2360,2350,6231
|
|
20240529,124700,43986325540,2355,2350,2355,2350,5834
|
|
20240529,124600,43972601675,2355,2355,2355,2350,1396
|
|
20240529,124500,43969314970,2355,2355,2355,2350,2191
|
|
20240529,124400,43964155170,2350,2355,2355,2350,9483
|
|
20240529,124300,43941842295,2355,2360,2360,2350,8286
|
|
20240529,124200,43922342825,2355,2355,2360,2355,2182
|
|
20240529,124100,43917199995,2355,2355,2360,2350,4382
|
|
20240529,124000,43906879380,2355,2350,2355,2345,9682
|
|
20240529,123900,43884096600,2350,2345,2350,2345,4396
|
|
20240529,123800,43873770360,2345,2345,2350,2345,5921
|
|
20240529,123700,43859877125,2345,2350,2350,2345,10934
|
|
20240529,123600,43834231515,2345,2345,2350,2345,2248
|
|
20240529,123500,43828957795,2345,2345,2350,2345,4785
|
|
20240529,123400,43817732685,2345,2345,2350,2345,3466
|
|
20240529,123300,43809597285,2345,2350,2350,2345,8481
|
|
20240529,123200,43789705250,2350,2345,2350,2345,5453
|
|
20240529,123100,43776908360,2345,2350,2350,2345,6042
|
|
20240529,123000,43762730715,2350,2350,2355,2350,8802
|
|
20240529,122900,43742041230,2350,2355,2355,2350,1001
|
|
20240529,122800,43739686710,2350,2355,2355,2350,4129
|
|
20240529,122700,43729979285,2350,2355,2355,2345,9858
|
|
20240529,122600,43706820810,2350,2360,2360,2350,5235
|
|
20240529,122500,43694512360,2355,2355,2355,2350,6698
|
|
20240529,122400,43678765210,2350,2350,2360,2350,3261
|
|
20240529,122300,43671083580,2355,2350,2355,2345,35568
|
|
20240529,122200,43587501260,2350,2355,2355,2350,3099
|
|
20240529,122100,43580216525,2350,2355,2355,2350,9722
|
|
20240529,122000,43557361750,2355,2355,2355,2350,4112
|
|
20240529,121900,43547680490,2350,2355,2355,2350,4422
|
|
20240529,121800,43537279185,2355,2350,2355,2350,6500
|
|
20240529,121700,43521981655,2355,2360,2360,2350,6472
|
|
20240529,121600,43506738525,2360,2360,2365,2355,8414
|
|
20240529,121500,43486879565,2360,2350,2360,2345,39978
|
|
20240529,121400,43392753725,2350,2345,2350,2345,15984
|
|
20240529,121300,43355252725,2345,2350,2350,2345,12110
|
|
20240529,121200,43326847990,2345,2345,2350,2345,11430
|
|
20240529,121100,43300040700,2345,2350,2350,2345,19899
|
|
20240529,121000,43253335630,2350,2350,2355,2350,5981
|
|
20240529,120900,43239270970,2355,2350,2355,2345,16962
|
|
20240529,120800,43199417640,2350,2355,2355,2345,12744
|
|
20240529,120700,43169480510,2355,2355,2355,2350,7967
|
|
20240529,120600,43150730250,2355,2350,2360,2350,52146
|
|
20240529,120500,43028089980,2360,2355,2360,2350,15974
|
|
20240529,120400,42990532510,2350,2355,2360,2350,7661
|
|
20240529,120300,42972509210,2355,2355,2360,2350,7453
|
|
20240529,120200,42954954580,2355,2350,2355,2350,28834
|
|
20240529,120100,42887164590,2350,2355,2360,2350,171813
|
|
20240529,120000,42483168530,2355,2360,2360,2355,15863
|
|
20240529,115900,42445787930,2360,2360,2365,2360,49580
|
|
20240529,115800,42328774910,2360,2365,2365,2360,5455
|
|
20240529,115700,42315893935,2365,2365,2365,2360,5141
|
|
20240529,115600,42303737395,2365,2365,2365,2360,5007
|
|
20240529,115500,42291898185,2365,2360,2365,2360,13010
|
|
20240529,115400,42261161670,2360,2365,2370,2360,16177
|
|
20240529,115300,42222919005,2370,2365,2370,2360,3966
|
|
20240529,115200,42213539035,2360,2370,2370,2360,34590
|
|
20240529,115100,42131718440,2370,2370,2375,2365,15895
|
|
20240529,115000,42094067845,2375,2370,2375,2370,4352
|
|
20240529,114900,42083751520,2370,2370,2375,2370,17041
|
|
20240529,114800,42043325185,2370,2380,2380,2370,5510
|
|
20240529,114700,42030242170,2380,2385,2385,2375,8041
|
|
20240529,114600,42011099780,2380,2375,2390,2370,44426
|
|
20240529,114500,41905241850,2375,2375,2380,2370,4263
|
|
20240529,114400,41895120750,2375,2375,2380,2370,7701
|
|
20240529,114300,41876825145,2370,2375,2375,2370,18453
|
|
20240529,114200,41833035620,2380,2375,2380,2365,32691
|
|
20240529,114100,41755601625,2370,2375,2375,2370,11978
|
|
20240529,114000,41727206820,2375,2370,2375,2370,3194
|
|
20240529,113900,41719624835,2370,2365,2375,2360,33485
|
|
20240529,113800,41640352835,2370,2370,2370,2365,29650
|
|
20240529,113700,41570210390,2375,2375,2375,2370,13699
|
|
20240529,113600,41537723260,2375,2375,2375,2370,16378
|
|
20240529,113500,41498883615,2370,2370,2375,2365,10411
|
|
20240529,113400,41474220500,2370,2370,2375,2365,64001
|
|
20240529,113300,41322562245,2370,2385,2385,2370,78527
|
|
20240529,113200,41135899810,2380,2385,2390,2380,30038
|
|
20240529,113100,41064296830,2380,2390,2390,2380,15315
|
|
20240529,113000,41027745710,2390,2380,2390,2380,35253
|
|
20240529,112900,40943677895,2390,2385,2390,2380,10767
|
|
20240529,112800,40918002520,2380,2390,2390,2380,35319
|
|
20240529,112700,40833674370,2385,2390,2390,2385,12507
|
|
20240529,112600,40803792525,2385,2385,2390,2380,12444
|
|
20240529,112500,40774123715,2385,2380,2385,2375,25488
|
|
20240529,112400,40713469690,2380,2380,2385,2375,45851
|
|
20240529,112300,40604353780,2385,2380,2390,2380,18536
|
|
20240529,112200,40560167250,2380,2390,2390,2380,31999
|
|
20240529,112100,40483905815,2390,2390,2395,2385,32112
|
|
20240529,112000,40407231865,2390,2390,2395,2385,35522
|
|
20240529,111900,40322360290,2390,2395,2400,2390,57464
|
|
20240529,111800,40184782110,2395,2405,2405,2390,53480
|
|
20240529,111700,40056488125,2405,2410,2415,2400,201568
|
|
20240529,111600,39570632855,2410,2400,2410,2395,85735
|
|
20240529,111500,39364693050,2400,2405,2410,2390,200846
|
|
20240529,111400,38882267965,2410,2395,2410,2385,252743
|
|
20240529,111300,38275803660,2395,2380,2395,2380,104695
|
|
20240529,111200,38025836845,2380,2380,2385,2380,11250
|
|
20240529,111100,37999056870,2385,2385,2385,2375,31900
|
|
20240529,111000,37923143255,2380,2375,2385,2375,18215
|
|
20240529,110900,37879790665,2375,2380,2380,2375,11295
|
|
20240529,110800,37852919440,2380,2385,2385,2375,49543
|
|
20240529,110700,37735034150,2380,2380,2385,2380,18757
|
|
20240529,110600,37690385130,2380,2375,2385,2375,29023
|
|
20240529,110500,37621249185,2375,2375,2380,2375,8275
|
|
20240529,110400,37601589400,2380,2380,2385,2375,26056
|
|
20240529,110300,37539579060,2380,2375,2385,2370,60183
|
|
20240529,110200,37396383440,2370,2365,2375,2360,28143
|
|
20240529,110100,37329763155,2365,2360,2365,2360,9729
|
|
20240529,110000,37306762470,2365,2365,2365,2360,9965
|
|
20240529,105900,37283225830,2365,2365,2365,2360,8880
|
|
20240529,105800,37262257610,2365,2365,2365,2360,12510
|
|
20240529,105700,37232676020,2360,2370,2370,2360,5627
|
|
20240529,105600,37219374935,2365,2365,2370,2360,8088
|
|
20240529,105500,37200244150,2370,2360,2370,2360,15359
|
|
20240529,105400,37163903335,2360,2365,2370,2360,11591
|
|
20240529,105300,37136532945,2365,2365,2365,2360,28300
|
|
20240529,105200,37069703320,2360,2365,2370,2360,11297
|
|
20240529,105100,37043029965,2370,2365,2370,2360,14729
|
|
20240529,105000,37008178960,2370,2360,2370,2360,12162
|
|
20240529,104900,36979414465,2360,2365,2365,2360,6645
|
|
20240529,104800,36963729665,2360,2360,2365,2360,14334
|
|
20240529,104700,36929859235,2365,2365,2370,2360,23645
|
|
20240529,104600,36873996350,2360,2375,2375,2360,48658
|
|
20240529,104500,36758755470,2375,2380,2380,2370,29831
|
|
20240529,104400,36687975185,2375,2375,2380,2370,17702
|
|
20240529,104300,36645943135,2375,2375,2375,2370,17029
|
|
20240529,104200,36605504430,2370,2370,2380,2370,23813
|
|
20240529,104100,36548985525,2375,2380,2380,2370,75132
|
|
20240529,104000,36370430680,2375,2375,2380,2370,37981
|
|
20240529,103900,36280127240,2375,2365,2375,2365,19221
|
|
20240529,103800,36234566010,2370,2360,2370,2355,19848
|
|
20240529,103700,36187660110,2355,2360,2365,2355,22008
|
|
20240529,103600,36135723550,2355,2360,2365,2355,22428
|
|
20240529,103500,36082825050,2360,2370,2375,2355,59387
|
|
20240529,103400,35942528865,2370,2370,2370,2365,26409
|
|
20240529,103300,35880010965,2365,2360,2370,2360,15906
|
|
20240529,103200,35842381610,2360,2365,2370,2360,40180
|
|
20240529,103100,35747374450,2365,2370,2370,2365,17002
|
|
20240529,103000,35707151080,2370,2365,2375,2360,74735
|
|
20240529,102900,35530548600,2370,2375,2380,2365,42677
|
|
20240529,102800,35429423160,2370,2375,2380,2370,21561
|
|
20240529,102700,35378192760,2375,2385,2385,2375,22153
|
|
20240529,102600,35325476920,2385,2385,2390,2380,74287
|
|
20240529,102500,35148155375,2380,2370,2390,2360,76546
|
|
20240529,102400,34966032015,2370,2385,2395,2360,155796
|
|
20240529,102300,34595671205,2380,2375,2395,2375,152013
|
|
20240529,102200,34232937000,2380,2370,2385,2365,79377
|
|
20240529,102100,34044218730,2370,2365,2370,2360,39932
|
|
20240529,102000,33949830850,2360,2370,2370,2360,58361
|
|
20240529,101900,33811819520,2365,2365,2370,2355,73443
|
|
20240529,101800,33638363510,2360,2370,2380,2360,67972
|
|
20240529,101700,33477419830,2375,2360,2385,2360,142198
|
|
20240529,101600,33140662655,2365,2375,2380,2360,200106
|
|
20240529,101500,32666459305,2380,2385,2390,2370,137980
|
|
20240529,101400,32337990670,2385,2405,2405,2385,380653
|
|
20240529,101300,31426460985,2405,2365,2415,2360,746149
|
|
20240529,101200,29638943320,2365,2380,2410,2360,571643
|
|
20240529,101100,28278347675,2380,2425,2435,2330,1054984
|
|
20240529,101000,25775228625,2425,2335,2450,2335,2678960
|
|
20240529,100900,19309326450,2335,2320,2335,2320,49829
|
|
20240529,100800,19193292880,2320,2330,2335,2320,131893
|
|
20240529,100700,18886414070,2330,2335,2335,2330,55998
|
|
20240529,100600,18755902585,2340,2335,2340,2330,28130
|
|
20240529,100500,18690201935,2335,2335,2340,2330,96767
|
|
20240529,100400,18464287340,2335,2345,2345,2335,107393
|
|
20240529,100300,18213052560,2345,2350,2355,2345,16290
|
|
20240529,100200,18174831440,2355,2350,2360,2345,23259
|
|
20240529,100100,18120110620,2350,2350,2355,2345,11519
|
|
20240529,100000,18093041165,2355,2355,2355,2350,20006
|
|
20240529,095900,18046021440,2355,2355,2365,2350,19319
|
|
20240529,095800,18000467955,2350,2345,2355,2345,18882
|
|
20240529,095700,17956089365,2350,2350,2350,2345,13177
|
|
20240529,095600,17925162655,2350,2350,2355,2345,21100
|
|
20240529,095500,17875622520,2345,2345,2355,2345,15424
|
|
20240529,095400,17839422280,2350,2355,2355,2350,18253
|
|
20240529,095300,17796518735,2355,2355,2355,2350,9540
|
|
20240529,095200,17774094420,2355,2360,2360,2350,19881
|
|
20240529,095100,17727358275,2355,2360,2365,2355,15176
|
|
20240529,095000,17691546620,2360,2350,2365,2350,43222
|
|
20240529,094900,17589755935,2350,2340,2350,2340,60848
|
|
20240529,094800,17447100495,2340,2350,2350,2340,45705
|
|
20240529,094700,17340041895,2345,2345,2350,2345,43259
|
|
20240529,094600,17238597975,2350,2355,2360,2345,46735
|
|
20240529,094500,17128769340,2355,2360,2365,2350,39124
|
|
20240529,094400,17036540845,2360,2355,2360,2355,19041
|
|
20240529,094300,16991629125,2360,2360,2360,2355,19233
|
|
20240529,094200,16946315490,2360,2355,2360,2350,32964
|
|
20240529,094100,16868735690,2355,2365,2365,2355,63158
|
|
20240529,094000,16719904885,2365,2365,2370,2360,20179
|
|
20240529,093900,16672154080,2370,2375,2375,2360,42995
|
|
20240529,093800,16570383790,2375,2380,2380,2370,36918
|
|
20240529,093700,16482734020,2380,2375,2380,2370,33756
|
|
20240529,093600,16402590360,2375,2375,2375,2370,22970
|
|
20240529,093500,16348096370,2370,2385,2385,2370,71014
|
|
20240529,093400,16179240070,2385,2380,2385,2375,61398
|
|
20240529,093300,16033212470,2375,2390,2390,2375,101983
|
|
20240529,093200,15790023175,2390,2365,2390,2365,214627
|
|
20240529,093100,15279497555,2370,2360,2370,2355,99338
|
|
20240529,093000,15044867285,2360,2360,2365,2355,148927
|
|
20240529,092900,14693388420,2355,2355,2360,2350,36002
|
|
20240529,092800,14608606410,2355,2345,2355,2340,75541
|
|
20240529,092700,14431397585,2350,2350,2355,2345,43420
|
|
20240529,092600,14329434470,2350,2350,2355,2345,79847
|
|
20240529,092500,14141842250,2350,2355,2360,2350,45532
|
|
20240529,092400,14034723570,2360,2365,2365,2355,49496
|
|
20240529,092300,13917875975,2365,2355,2365,2350,48355
|
|
20240529,092200,13803871375,2350,2345,2355,2345,78620
|
|
20240529,092100,13619057410,2345,2360,2365,2345,211387
|
|
20240529,092000,13121979210,2365,2370,2370,2360,84589
|
|
20240529,091900,12922074870,2365,2365,2370,2360,79528
|
|
20240529,091800,12734143680,2365,2370,2375,2360,125597
|
|
20240529,091700,12436934485,2365,2365,2370,2360,57001
|
|
20240529,091600,12302100040,2365,2365,2375,2360,78227
|
|
20240529,091500,12117110030,2365,2380,2380,2365,115556
|
|
20240529,091400,11842845250,2380,2390,2390,2375,192205
|
|
20240529,091300,11385247650,2385,2385,2395,2375,256601
|
|
20240529,091200,10772627085,2385,2365,2390,2355,314276
|
|
20240529,091100,10028327750,2365,2375,2380,2365,115281
|
|
20240529,091000,9755084945,2375,2380,2380,2370,83094
|
|
20240529,090900,9557598950,2380,2390,2390,2375,160046
|
|
20240529,090800,9176564750,2375,2370,2390,2365,306680
|
|
20240529,090700,8447712725,2365,2360,2375,2360,199516
|
|
20240529,090600,7975899205,2365,2380,2385,2360,271529
|
|
20240529,090500,7331655690,2375,2390,2390,2370,272559
|
|
20240529,090400,6683537140,2390,2390,2400,2385,256473
|
|
20240529,090300,6070423055,2395,2390,2415,2385,384686
|
|
20240529,090200,5145890890,2390,2415,2435,2380,884579
|
|
20240529,090100,3010868950,2415,2345,2415,2340,737934
|
|
20240529,090000,1253977345,2340,2340,2345,2325,536172
|