576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183300,2163647265,4330,4330,4330,4330,6871
|
|
20240529,183200,2163647265,4330,4330,4330,4330,0
|
|
20240529,183100,2163647265,4330,4330,4330,4330,0
|
|
20240529,183000,2163647265,4330,4330,4330,4330,0
|
|
20240529,182900,2163647265,4330,4330,4330,4330,0
|
|
20240529,182800,2163647265,4330,4330,4330,4330,0
|
|
20240529,182700,2163647265,4330,4330,4330,4330,0
|
|
20240529,182600,2163647265,4330,4330,4330,4330,0
|
|
20240529,182500,2163647265,4330,4330,4330,4330,0
|
|
20240529,182400,2163647265,4330,4330,4330,4330,0
|
|
20240529,182300,2163647265,4330,4330,4330,4330,0
|
|
20240529,182200,2163647265,4330,4330,4330,4330,0
|
|
20240529,182100,2163647265,4330,4330,4330,4330,0
|
|
20240529,182000,2163647265,4330,4330,4330,4330,0
|
|
20240529,181900,2163647265,4330,4330,4330,4330,0
|
|
20240529,181800,2163647265,4330,4330,4330,4330,0
|
|
20240529,181700,2163647265,4330,4330,4330,4330,0
|
|
20240529,181600,2163647265,4330,4330,4330,4330,0
|
|
20240529,181500,2163647265,4330,4330,4330,4330,0
|
|
20240529,181400,2163647265,4330,4330,4330,4330,0
|
|
20240529,181300,2163647265,4330,4330,4330,4330,0
|
|
20240529,181200,2163647265,4330,4330,4330,4330,0
|
|
20240529,181100,2163647265,4330,4330,4330,4330,0
|
|
20240529,181000,2163647265,4330,4330,4330,4330,0
|
|
20240529,180900,2163647265,4330,4330,4330,4330,0
|
|
20240529,180800,2163647265,4330,4330,4330,4330,0
|
|
20240529,180700,2163647265,4330,4330,4330,4330,0
|
|
20240529,180600,2163647265,4330,4330,4330,4330,0
|
|
20240529,180500,2163647265,4330,4330,4330,4330,0
|
|
20240529,180400,2163647265,4330,4330,4330,4330,0
|
|
20240529,180300,2163647265,4330,4330,4330,4330,6871
|
|
20240529,180200,2163647265,4330,4330,4330,4330,0
|
|
20240529,180100,2163647265,4330,4330,4330,4330,0
|
|
20240529,180000,2163647265,4330,4330,4330,4330,0
|
|
20240529,175900,2163647265,4330,4330,4330,4330,0
|
|
20240529,175800,2163647265,4330,4330,4330,4330,0
|
|
20240529,175700,2163647265,4330,4330,4330,4330,0
|
|
20240529,175600,2163647265,4330,4330,4330,4330,0
|
|
20240529,175500,2163647265,4330,4330,4330,4330,0
|
|
20240529,175400,2163647265,4330,4330,4330,4330,0
|
|
20240529,175300,2163647265,4330,4330,4330,4330,0
|
|
20240529,175200,2163647265,4330,4330,4330,4330,0
|
|
20240529,175100,2163647265,4330,4330,4330,4330,0
|
|
20240529,175000,2163647265,4330,4330,4330,4330,0
|
|
20240529,174900,2163647265,4330,4330,4330,4330,0
|
|
20240529,174800,2163647265,4330,4330,4330,4330,0
|
|
20240529,174700,2163647265,4330,4330,4330,4330,0
|
|
20240529,174600,2163647265,4330,4330,4330,4330,0
|
|
20240529,174500,2163647265,4330,4330,4330,4330,0
|
|
20240529,174400,2163647265,4330,4330,4330,4330,0
|
|
20240529,174300,2163647265,4330,4330,4330,4330,0
|
|
20240529,174200,2163647265,4330,4330,4330,4330,0
|
|
20240529,174100,2163647265,4330,4330,4330,4330,0
|
|
20240529,174000,2163647265,4330,4330,4330,4330,0
|
|
20240529,173900,2163647265,4330,4330,4330,4330,0
|
|
20240529,173800,2163647265,4330,4330,4330,4330,0
|
|
20240529,173700,2163647265,4330,4330,4330,4330,0
|
|
20240529,173600,2163647265,4330,4330,4330,4330,0
|
|
20240529,173500,2163647265,4330,4330,4330,4330,0
|
|
20240529,173400,2163647265,4330,4330,4330,4330,0
|
|
20240529,173300,2163647265,4330,4330,4330,4330,6871
|
|
20240529,173200,2163647265,4330,4330,4330,4330,0
|
|
20240529,173100,2163647265,4330,4330,4330,4330,0
|
|
20240529,173000,2163647265,4330,4330,4330,4330,0
|
|
20240529,172900,2163647265,4330,4330,4330,4330,0
|
|
20240529,172800,2163647265,4330,4330,4330,4330,0
|
|
20240529,172700,2163647265,4330,4330,4330,4330,0
|
|
20240529,172600,2163647265,4330,4330,4330,4330,0
|
|
20240529,172500,2163647265,4330,4330,4330,4330,0
|
|
20240529,172400,2163647265,4330,4330,4330,4330,0
|
|
20240529,172300,2163647265,4330,4330,4330,4330,0
|
|
20240529,172200,2163647265,4330,4330,4330,4330,0
|
|
20240529,172100,2163647265,4330,4330,4330,4330,0
|
|
20240529,172000,2163647265,4330,4330,4330,4330,0
|
|
20240529,171900,2163647265,4330,4330,4330,4330,0
|
|
20240529,171800,2163647265,4330,4330,4330,4330,0
|
|
20240529,171700,2163647265,4330,4330,4330,4330,0
|
|
20240529,171600,2163647265,4330,4330,4330,4330,0
|
|
20240529,171500,2163647265,4330,4330,4330,4330,0
|
|
20240529,171400,2163647265,4330,4330,4330,4330,0
|
|
20240529,171300,2163647265,4330,4330,4330,4330,0
|
|
20240529,171200,2163647265,4330,4330,4330,4330,0
|
|
20240529,171100,2163647265,4330,4330,4330,4330,0
|
|
20240529,171000,2163647265,4330,4330,4330,4330,0
|
|
20240529,170900,2163647265,4330,4330,4330,4330,0
|
|
20240529,170800,2163647265,4330,4330,4330,4330,0
|
|
20240529,170700,2163647265,4330,4330,4330,4330,0
|
|
20240529,170600,2163647265,4330,4330,4330,4330,0
|
|
20240529,170500,2163647265,4330,4330,4330,4330,0
|
|
20240529,170400,2163647265,4330,4330,4330,4330,0
|
|
20240529,170300,2163647265,4330,4330,4330,4330,6871
|
|
20240529,170200,2163647265,4330,4330,4330,4330,0
|
|
20240529,170100,2163647265,4330,4330,4330,4330,0
|
|
20240529,170000,2163647265,4330,4330,4330,4330,0
|
|
20240529,165900,2163647265,4330,4330,4330,4330,0
|
|
20240529,165800,2163647265,4330,4330,4330,4330,0
|
|
20240529,165700,2163647265,4330,4330,4330,4330,0
|
|
20240529,165600,2163647265,4330,4330,4330,4330,0
|
|
20240529,165500,2163647265,4330,4330,4330,4330,0
|
|
20240529,165400,2163647265,4330,4330,4330,4330,0
|
|
20240529,165300,2163647265,4330,4330,4330,4330,0
|
|
20240529,165200,2163647265,4330,4330,4330,4330,0
|
|
20240529,165100,2163647265,4330,4330,4330,4330,0
|
|
20240529,165000,2163647265,4330,4330,4330,4330,0
|
|
20240529,164900,2163647265,4330,4330,4330,4330,0
|
|
20240529,164800,2163647265,4330,4330,4330,4330,0
|
|
20240529,164700,2163647265,4330,4330,4330,4330,0
|
|
20240529,164600,2163647265,4330,4330,4330,4330,0
|
|
20240529,164500,2163647265,4330,4330,4330,4330,0
|
|
20240529,164400,2163647265,4330,4330,4330,4330,0
|
|
20240529,164300,2163647265,4330,4330,4330,4330,0
|
|
20240529,164200,2163647265,4330,4330,4330,4330,0
|
|
20240529,164100,2163647265,4330,4330,4330,4330,0
|
|
20240529,164000,2163647265,4330,4330,4330,4330,0
|
|
20240529,163900,2163647265,4330,4330,4330,4330,0
|
|
20240529,163800,2163647265,4330,4330,4330,4330,0
|
|
20240529,163700,2163647265,4330,4330,4330,4330,0
|
|
20240529,163600,2163647265,4330,4330,4330,4330,0
|
|
20240529,163500,2163647265,4330,4330,4330,4330,0
|
|
20240529,163400,2163647265,4330,4330,4330,4330,0
|
|
20240529,163300,2163647265,4330,4330,4330,4330,6871
|
|
20240529,163200,2163647265,4330,4330,4330,4330,0
|
|
20240529,163100,2163647265,4330,4330,4330,4330,0
|
|
20240529,163000,2163647265,4330,4330,4330,4330,0
|
|
20240529,162900,2163647265,4330,4330,4330,4330,0
|
|
20240529,162800,2163647265,4330,4330,4330,4330,0
|
|
20240529,162700,2163647265,4330,4330,4330,4330,0
|
|
20240529,162600,2163647265,4330,4330,4330,4330,0
|
|
20240529,162500,2163647265,4330,4330,4330,4330,0
|
|
20240529,162400,2163647265,4330,4330,4330,4330,0
|
|
20240529,162300,2163647265,4330,4330,4330,4330,0
|
|
20240529,162200,2163647265,4330,4330,4330,4330,0
|
|
20240529,162100,2163647265,4330,4330,4330,4330,0
|
|
20240529,162000,2163647265,4330,4330,4330,4330,0
|
|
20240529,161900,2163647265,4330,4330,4330,4330,0
|
|
20240529,161800,2163647265,4330,4330,4330,4330,0
|
|
20240529,161700,2163647265,4330,4330,4330,4330,0
|
|
20240529,161600,2163647265,4330,4330,4330,4330,0
|
|
20240529,161500,2163647265,4330,4330,4330,4330,0
|
|
20240529,161400,2163647265,4330,4330,4330,4330,0
|
|
20240529,161300,2163647265,4330,4330,4330,4330,0
|
|
20240529,161200,2163647265,4330,4330,4330,4330,0
|
|
20240529,161100,2163647265,4330,4330,4330,4330,0
|
|
20240529,161000,2163647265,4330,4330,4330,4330,0
|
|
20240529,160900,2163647265,4330,4330,4330,4330,0
|
|
20240529,160800,2163647265,4330,4330,4330,4330,0
|
|
20240529,160700,2163647265,4330,4330,4330,4330,0
|
|
20240529,160600,2163647265,4330,4330,4330,4330,0
|
|
20240529,160500,2163647265,4330,4330,4330,4330,0
|
|
20240529,160400,2163647265,4330,4330,4330,4330,0
|
|
20240529,160300,2163647265,4330,4330,4330,4330,6871
|
|
20240529,160200,2163647265,4330,4330,4330,4330,0
|
|
20240529,160100,2163647265,4330,4330,4330,4330,0
|
|
20240529,160000,2163647265,4330,4330,4330,4330,0
|
|
20240529,155900,2163647265,4330,4330,4330,4330,0
|
|
20240529,155800,2163647265,4330,4330,4330,4330,0
|
|
20240529,155700,2163647265,4330,4330,4330,4330,0
|
|
20240529,155600,2163647265,4330,4330,4330,4330,0
|
|
20240529,155500,2163647265,4330,4330,4330,4330,0
|
|
20240529,155400,2163647265,4330,4330,4330,4330,0
|
|
20240529,155300,2163647265,4330,4330,4330,4330,0
|
|
20240529,155200,2163647265,4330,4330,4330,4330,0
|
|
20240529,155100,2163647265,4330,4330,4330,4330,0
|
|
20240529,155000,2163647265,4330,4330,4330,4330,0
|
|
20240529,154900,2163647265,4330,4330,4330,4330,0
|
|
20240529,154800,2163647265,4330,4330,4330,4330,0
|
|
20240529,154700,2163647265,4330,4330,4330,4330,0
|
|
20240529,154600,2163647265,4330,4330,4330,4330,0
|
|
20240529,154500,2163647265,4330,4330,4330,4330,0
|
|
20240529,154400,2163647265,4330,4330,4330,4330,0
|
|
20240529,154300,2163647265,4330,4330,4330,4330,0
|
|
20240529,154200,2163647265,4330,4330,4330,4330,0
|
|
20240529,154100,2163647265,4330,4330,4330,4330,0
|
|
20240529,154000,2163647265,4330,4330,4330,4330,0
|
|
20240529,153900,2163647265,4330,4330,4330,4330,0
|
|
20240529,153800,2163647265,4330,4330,4330,4330,0
|
|
20240529,153700,2163647265,4330,4330,4330,4330,0
|
|
20240529,153600,2163647265,4330,4330,4330,4330,0
|
|
20240529,153500,2163647265,4330,4330,4330,4330,0
|
|
20240529,153400,2163647265,4330,4330,4330,4330,0
|
|
20240529,153300,2163647265,4330,4330,4330,4330,6871
|
|
20240529,153200,2163647265,4330,4330,4330,4330,0
|
|
20240529,153100,2163647265,4330,4330,4330,4330,0
|
|
20240529,153000,2163647265,4330,4330,4330,4330,6871
|
|
20240529,152900,2133895835,4340,4340,4340,4340,0
|
|
20240529,152800,2133895835,4340,4340,4340,4340,0
|
|
20240529,152700,2133895835,4340,4340,4340,4340,0
|
|
20240529,152600,2133895835,4340,4340,4340,4340,0
|
|
20240529,152500,2133895835,4340,4340,4340,4340,0
|
|
20240529,152400,2133895835,4340,4340,4340,4340,0
|
|
20240529,152300,2133895835,4340,4340,4340,4340,0
|
|
20240529,152200,2133895835,4340,4340,4340,4340,0
|
|
20240529,152100,2133895835,4340,4340,4340,4340,0
|
|
20240529,152000,2133895835,4340,4340,4340,4340,0
|
|
20240529,151900,2133895835,4340,4330,4350,4330,1546
|
|
20240529,151800,2127192480,4330,4330,4335,4330,56
|
|
20240529,151700,2126949995,4330,4335,4335,4330,41
|
|
20240529,151600,2126772350,4335,4335,4350,4335,946
|
|
20240529,151500,2122661775,4335,4320,4335,4320,215
|
|
20240529,151400,2121730925,4325,4330,4330,4320,75
|
|
20240529,151300,2121406535,4335,4335,4335,4320,279
|
|
20240529,151200,2120197735,4315,4330,4345,4315,11677
|
|
20240529,151100,2069725605,4350,4345,4350,4325,16020
|
|
20240529,151000,2000343965,4345,4360,4370,4340,5781
|
|
20240529,150900,1975197850,4370,4355,4370,4355,71
|
|
20240529,150800,1974888505,4355,4355,4360,4350,7492
|
|
20240529,150700,1942261120,4355,4355,4355,4355,23
|
|
20240529,150600,1942160955,4355,4355,4355,4350,474
|
|
20240529,150500,1940099000,4355,4355,4355,4355,10
|
|
20240529,150400,1940055450,4355,4355,4355,4355,4
|
|
20240529,150300,1940038030,4355,4355,4355,4355,1
|
|
20240529,150200,1940033675,4355,4355,4355,4355,45
|
|
20240529,150100,1939837700,4355,4355,4355,4355,0
|
|
20240529,150000,1939837700,4355,4355,4355,4355,131
|
|
20240529,145900,1939267195,4350,4360,4360,4350,2308
|
|
20240529,145800,1929216715,4360,4360,4360,4360,5
|
|
20240529,145700,1929194915,4360,4360,4360,4355,26
|
|
20240529,145600,1929081655,4355,4360,4360,4355,67
|
|
20240529,145500,1928789845,4360,4360,4360,4360,5
|
|
20240529,145400,1928768045,4360,4360,4360,4355,2222
|
|
20240529,145300,1919080600,4360,4360,4360,4355,1342
|
|
20240529,145200,1913230085,4355,4360,4360,4355,7
|
|
20240529,145100,1913199575,4360,4360,4360,4360,10
|
|
20240529,145000,1913155975,4360,4360,4360,4360,37
|
|
20240529,144900,1912994655,4355,4360,4360,4355,589
|
|
20240529,144800,1910426970,4360,4360,4360,4360,52
|
|
20240529,144700,1910200250,4360,4365,4365,4360,42
|
|
20240529,144600,1910017095,4365,4360,4365,4360,42
|
|
20240529,144500,1909833885,4365,4360,4365,4360,18
|
|
20240529,144400,1909755320,4365,4365,4365,4365,896
|
|
20240529,144300,1905844280,4365,4365,4365,4365,8
|
|
20240529,144200,1905809360,4365,4365,4365,4360,21
|
|
20240529,144100,1905717760,4365,4360,4365,4360,129
|
|
20240529,144000,1905155310,4365,4375,4375,4360,1558
|
|
20240529,143900,1898346980,4375,4380,4380,4370,22
|
|
20240529,143800,1898250725,4380,4375,4380,4370,656
|
|
20240529,143700,1895383675,4370,4385,4385,4370,2001
|
|
20240529,143600,1886629555,4385,4380,4385,4380,112
|
|
20240529,143500,1886138985,4380,4385,4385,4380,14
|
|
20240529,143400,1886077645,4385,4390,4390,4385,2813
|
|
20240529,143300,1873742315,4385,4390,4390,4385,35
|
|
20240529,143200,1873588740,4385,4385,4390,4385,2320
|
|
20240529,143100,1863415440,4385,4380,4385,4375,2584
|
|
20240529,143000,1852098245,4385,4385,4385,4380,2139
|
|
20240529,142900,1842719370,4385,4385,4385,4385,13
|
|
20240529,142800,1842662365,4380,4385,4385,4380,821
|
|
20240529,142700,1839062535,4385,4385,4385,4385,20
|
|
20240529,142600,1838974835,4385,4380,4385,4380,275
|
|
20240529,142500,1837770325,4380,4380,4380,4375,44
|
|
20240529,142400,1837577730,4375,4380,4380,4375,81
|
|
20240529,142300,1837223110,4380,4380,4380,4380,6
|
|
20240529,142200,1837196830,4380,4380,4380,4380,5
|
|
20240529,142100,1837174930,4380,4380,4380,4375,28
|
|
20240529,142000,1837052390,4375,4375,4375,4375,10
|
|
20240529,141900,1837008640,4375,4385,4385,4375,255
|
|
20240529,141800,1835892560,4390,4390,4390,4390,0
|
|
20240529,141700,1835892560,4390,4390,4390,4390,1
|
|
20240529,141600,1835888170,4395,4390,4395,4390,7918
|
|
20240529,141500,1801095660,4380,4380,4390,4375,10907
|
|
20240529,141400,1753250720,4380,4385,4385,4380,31
|
|
20240529,141300,1753114935,4390,4390,4390,4390,180
|
|
20240529,141200,1752324735,4390,4390,4390,4385,6
|
|
20240529,141100,1752298415,4390,4400,4400,4385,74
|
|
20240529,141000,1751973615,4395,4400,4400,4395,24
|
|
20240529,140900,1751868110,4390,4390,4400,4390,30352
|
|
20240529,140800,1618333535,4380,4380,4395,4375,10639
|
|
20240529,140700,1571622585,4380,4375,4380,4375,4018
|
|
20240529,140600,1554030010,4375,4375,4375,4375,11
|
|
20240529,140500,1553981885,4375,4375,4375,4370,466
|
|
20240529,140400,1551943500,4375,4375,4375,4375,101
|
|
20240529,140300,1551501625,4370,4370,4370,4370,1751
|
|
20240529,140200,1543849755,4365,4360,4365,4360,1001
|
|
20240529,140100,1539484220,4350,4355,4360,4350,10591
|
|
20240529,140000,1493319930,4355,4355,4355,4355,22
|
|
20240529,135900,1493224120,4355,4355,4355,4355,20
|
|
20240529,135800,1493137020,4355,4355,4355,4355,29
|
|
20240529,135700,1493010725,4355,4355,4355,4355,12
|
|
20240529,135600,1492958465,4355,4355,4355,4350,378
|
|
20240529,135500,1491314135,4355,4350,4355,4350,306
|
|
20240529,135400,1489983030,4350,4350,4350,4350,18
|
|
20240529,135300,1489904730,4345,4345,4345,4345,1
|
|
20240529,135200,1489900385,4340,4355,4355,4340,4201
|
|
20240529,135100,1471632115,4355,4355,4355,4355,19
|
|
20240529,135000,1471549370,4355,4355,4355,4355,1028
|
|
20240529,134900,1467072430,4355,4355,4355,4350,410
|
|
20240529,134800,1465287070,4355,4355,4355,4355,2
|
|
20240529,134700,1465278360,4350,4355,4355,4350,25
|
|
20240529,134600,1465169515,4355,4355,4355,4355,18
|
|
20240529,134500,1465091125,4355,4355,4355,4355,10
|
|
20240529,134400,1465047575,4355,4355,4355,4350,19
|
|
20240529,134300,1464964895,4355,4355,4355,4350,20
|
|
20240529,134200,1464877865,4355,4355,4355,4355,151
|
|
20240529,134100,1464220260,4350,4350,4350,4350,103
|
|
20240529,134000,1463772210,4350,4355,4355,4350,2189
|
|
20240529,133900,1454239890,4355,4355,4355,4355,511
|
|
20240529,133800,1452014485,4350,4350,4350,4350,659
|
|
20240529,133700,1449147835,4345,4350,4350,4345,31
|
|
20240529,133600,1449013100,4345,4345,4345,4345,1
|
|
20240529,133500,1449008755,4350,4345,4350,4345,144
|
|
20240529,133400,1448383025,4345,4345,4345,4345,1
|
|
20240529,133300,1448378680,4350,4350,4350,4350,0
|
|
20240529,133200,1448378680,4350,4350,4350,4350,0
|
|
20240529,133100,1448378680,4350,4345,4350,4340,419
|
|
20240529,133000,1446557220,4340,4340,4340,4340,403
|
|
20240529,132900,1444808200,4350,4345,4350,4345,51
|
|
20240529,132800,1444586600,4345,4335,4345,4330,2595
|
|
20240529,132700,1433338045,4340,4340,4340,4340,22
|
|
20240529,132600,1433242565,4340,4340,4340,4340,0
|
|
20240529,132500,1433242565,4340,4345,4345,4340,229
|
|
20240529,132400,1432248205,4345,4345,4345,4345,28
|
|
20240529,132300,1432126545,4345,4350,4350,4345,43
|
|
20240529,132200,1431939660,4355,4355,4355,4355,0
|
|
20240529,132100,1431939660,4355,4355,4355,4355,26
|
|
20240529,132000,1431826430,4355,4355,4355,4355,10
|
|
20240529,131900,1431782880,4350,4345,4350,4335,1647
|
|
20240529,131800,1424627385,4340,4340,4340,4340,7
|
|
20240529,131700,1424597005,4345,4345,4345,4345,2
|
|
20240529,131600,1424588315,4335,4340,4340,4335,499
|
|
20240529,131500,1422422805,4340,4345,4350,4335,1605
|
|
20240529,131400,1415452165,4345,4345,4345,4345,2
|
|
20240529,131300,1415443475,4345,4340,4345,4340,34
|
|
20240529,131200,1415295750,4335,4335,4335,4335,0
|
|
20240529,131100,1415295750,4335,4335,4335,4335,0
|
|
20240529,131000,1415295750,4335,4335,4335,4335,0
|
|
20240529,130900,1415295750,4335,4335,4335,4335,1
|
|
20240529,130800,1415291415,4335,4335,4335,4335,0
|
|
20240529,130700,1415291415,4335,4335,4335,4335,21
|
|
20240529,130600,1415200380,4325,4335,4335,4325,1063
|
|
20240529,130500,1410592825,4330,4330,4330,4330,0
|
|
20240529,130400,1410592825,4330,4330,4330,4330,0
|
|
20240529,130300,1410592825,4330,4330,4330,4330,512
|
|
20240529,130200,1408375865,4325,4330,4330,4325,39
|
|
20240529,130100,1408207120,4330,4330,4330,4325,685
|
|
20240529,130000,1405241295,4330,4330,4330,4330,8
|
|
20240529,125900,1405206655,4330,4330,4330,4330,8
|
|
20240529,125800,1405172015,4330,4330,4330,4330,8
|
|
20240529,125700,1405137375,4330,4325,4330,4325,27
|
|
20240529,125600,1405020530,4335,4335,4335,4335,10
|
|
20240529,125500,1404977180,4325,4330,4330,4325,1997
|
|
20240529,125400,1396330925,4330,4330,4330,4330,514
|
|
20240529,125300,1394105305,4330,4355,4360,4330,5342
|
|
20240529,125200,1370921175,4360,4360,4360,4360,0
|
|
20240529,125100,1370921175,4360,4360,4360,4360,0
|
|
20240529,125000,1370921175,4360,4355,4360,4355,110
|
|
20240529,124900,1370442075,4350,4350,4350,4350,0
|
|
20240529,124800,1370442075,4350,4350,4350,4345,1391
|
|
20240529,124700,1364392375,4345,4350,4350,4345,929
|
|
20240529,124600,1360351680,4350,4350,4350,4350,3
|
|
20240529,124500,1360338630,4350,4350,4350,4350,0
|
|
20240529,124400,1360338630,4350,4350,4350,4350,0
|
|
20240529,124300,1360338630,4350,4350,4350,4350,0
|
|
20240529,124200,1360338630,4350,4350,4350,4350,0
|
|
20240529,124100,1360338630,4350,4350,4350,4350,100
|
|
20240529,124000,1359903630,4350,4350,4350,4350,110
|
|
20240529,123900,1359425130,4345,4345,4350,4345,310
|
|
20240529,123800,1358078130,4345,4345,4345,4345,61
|
|
20240529,123700,1357813085,4345,4345,4345,4345,40
|
|
20240529,123600,1357639285,4345,4345,4345,4345,505
|
|
20240529,123500,1355445060,4345,4345,4345,4345,0
|
|
20240529,123400,1355445060,4345,4345,4345,4345,300
|
|
20240529,123300,1354141560,4345,4345,4345,4345,0
|
|
20240529,123200,1354141560,4345,4330,4345,4330,405
|
|
20240529,123100,1352383750,4330,4330,4330,4330,125
|
|
20240529,123000,1351842500,4330,4330,4330,4330,5
|
|
20240529,122900,1351820850,4330,4340,4340,4330,1044
|
|
20240529,122800,1347296040,4335,4335,4340,4335,120
|
|
20240529,122700,1346775340,4335,4335,4335,4335,119
|
|
20240529,122600,1346259475,4340,4335,4340,4335,13
|
|
20240529,122500,1346203105,4335,4340,4340,4335,47
|
|
20240529,122400,1345999250,4335,4340,4340,4335,648
|
|
20240529,122300,1343187120,4340,4340,4345,4340,1386
|
|
20240529,122200,1337166880,4340,4355,4355,4340,322
|
|
20240529,122100,1335769070,4340,4345,4345,4340,1917
|
|
20240529,122000,1327440285,4345,4350,4350,4345,11
|
|
20240529,121900,1327392485,4350,4350,4350,4350,386
|
|
20240529,121800,1325713385,4350,4350,4350,4350,20
|
|
20240529,121700,1325626385,4350,4350,4350,4350,1
|
|
20240529,121600,1325622035,4345,4355,4355,4345,8
|
|
20240529,121500,1325587245,4350,4350,4350,4350,1
|
|
20240529,121400,1325582895,4350,4350,4350,4350,0
|
|
20240529,121300,1325582895,4350,4350,4350,4350,4
|
|
20240529,121200,1325565495,4350,4360,4360,4350,230
|
|
20240529,121100,1324563995,4350,4350,4350,4350,0
|
|
20240529,121000,1324563995,4350,4345,4350,4340,546
|
|
20240529,120900,1322191620,4340,4340,4345,4340,111
|
|
20240529,120800,1321709875,4345,4345,4345,4345,0
|
|
20240529,120700,1321709875,4345,4350,4350,4345,1403
|
|
20240529,120600,1315613165,4345,4345,4345,4345,19
|
|
20240529,120500,1315530610,4345,4345,4345,4345,0
|
|
20240529,120400,1315530610,4345,4350,4350,4340,1965
|
|
20240529,120300,1307001050,4340,4355,4355,4340,554
|
|
20240529,120200,1304589190,4340,4340,4340,4340,0
|
|
20240529,120100,1304589190,4340,4345,4345,4340,8
|
|
20240529,120000,1304554445,4350,4355,4355,4350,249
|
|
20240529,115900,1303471280,4355,4355,4355,4355,1
|
|
20240529,115800,1303466925,4355,4355,4355,4355,1
|
|
20240529,115700,1303462570,4350,4350,4355,4350,684
|
|
20240529,115600,1300486625,4355,4350,4355,4350,1511
|
|
20240529,115500,1293913460,4335,4340,4340,4335,5
|
|
20240529,115400,1293891775,4335,4340,4340,4335,9
|
|
20240529,115300,1293852740,4340,4350,4350,4340,14
|
|
20240529,115200,1293791925,4355,4355,4355,4355,1
|
|
20240529,115100,1293787570,4350,4350,4350,4350,1
|
|
20240529,115000,1293783220,4350,4350,4350,4350,0
|
|
20240529,114900,1293783220,4350,4355,4355,4350,163
|
|
20240529,114800,1293073870,4355,4360,4360,4355,3275
|
|
20240529,114700,1278811225,4355,4355,4355,4355,0
|
|
20240529,114600,1278811225,4355,4360,4360,4355,61
|
|
20240529,114500,1278545565,4355,4355,4355,4355,0
|
|
20240529,114400,1278545565,4355,4355,4355,4355,32
|
|
20240529,114300,1278406205,4360,4360,4360,4360,1
|
|
20240529,114200,1278401845,4360,4360,4360,4355,2203
|
|
20240529,114100,1268797150,4360,4360,4360,4360,435
|
|
20240529,114000,1266900550,4360,4360,4360,4360,317
|
|
20240529,113900,1265518430,4360,4360,4360,4355,805
|
|
20240529,113800,1262008890,4355,4355,4355,4355,5
|
|
20240529,113700,1261987115,4360,4355,4360,4355,754
|
|
20240529,113600,1258702810,4345,4345,4345,4345,0
|
|
20240529,113500,1258702810,4345,4345,4345,4345,4
|
|
20240529,113400,1258685430,4350,4350,4350,4350,0
|
|
20240529,113300,1258685430,4350,4350,4350,4350,1
|
|
20240529,113200,1258681080,4355,4355,4355,4355,101
|
|
20240529,113100,1258241225,4355,4370,4370,4355,806
|
|
20240529,113000,1254722365,4360,4360,4360,4360,200
|
|
20240529,112900,1253850365,4355,4365,4365,4355,1263
|
|
20240529,112800,1248337890,4365,4365,4365,4365,342
|
|
20240529,112700,1246845060,4370,4350,4370,4350,183
|
|
20240529,112600,1246046400,4345,4345,4345,4345,200
|
|
20240529,112500,1245177400,4335,4335,4335,4335,0
|
|
20240529,112400,1245177400,4335,4335,4340,4335,1058
|
|
20240529,112300,1240585970,4340,4335,4340,4335,4
|
|
20240529,112200,1240568625,4335,4335,4335,4335,8
|
|
20240529,112100,1240533945,4335,4335,4335,4335,5
|
|
20240529,112000,1240512270,4335,4335,4335,4335,0
|
|
20240529,111900,1240512270,4335,4340,4340,4335,989
|
|
20240529,111800,1236220305,4340,4345,4350,4340,1942
|
|
20240529,111700,1227778615,4340,4340,4340,4340,0
|
|
20240529,111600,1227778615,4340,4340,4340,4340,90
|
|
20240529,111500,1227388015,4335,4330,4335,4330,382
|
|
20240529,111400,1225732995,4325,4325,4325,4325,0
|
|
20240529,111300,1225732995,4325,4325,4325,4325,0
|
|
20240529,111200,1225732995,4325,4325,4330,4325,347
|
|
20240529,111100,1224232215,4325,4330,4330,4325,221
|
|
20240529,111000,1223275415,4335,4330,4335,4330,196
|
|
20240529,110900,1222425780,4330,4330,4330,4330,2
|
|
20240529,110800,1222417120,4335,4335,4335,4335,102
|
|
20240529,110700,1221974950,4335,4330,4335,4330,865
|
|
20240529,110600,1218226175,4330,4325,4330,4325,820
|
|
20240529,110500,1214675590,4325,4330,4335,4325,11026
|
|
20240529,110400,1166928435,4330,4330,4330,4330,6
|
|
20240529,110300,1166902455,4335,4345,4345,4335,123
|
|
20240529,110200,1166369240,4345,4355,4355,4345,3081
|
|
20240529,110100,1152961540,4355,4355,4355,4355,0
|
|
20240529,110000,1152961540,4355,4355,4355,4355,2
|
|
20240529,105900,1152952830,4360,4360,4360,4360,1
|
|
20240529,105800,1152948470,4355,4355,4355,4355,20
|
|
20240529,105700,1152861370,4355,4355,4355,4355,245
|
|
20240529,105600,1151794395,4350,4360,4360,4350,537
|
|
20240529,105500,1149458195,4370,4370,4370,4370,0
|
|
20240529,105400,1149458195,4370,4370,4370,4370,2
|
|
20240529,105300,1149449455,4360,4360,4360,4360,765
|
|
20240529,105200,1146114055,4360,4365,4365,4360,27
|
|
20240529,105100,1145996225,4370,4370,4370,4370,0
|
|
20240529,105000,1145996225,4370,4370,4370,4370,0
|
|
20240529,104900,1145996225,4370,4375,4375,4360,955
|
|
20240529,104800,1141820200,4355,4370,4370,4355,10657
|
|
20240529,104700,1095374935,4370,4370,4370,4370,228
|
|
20240529,104600,1094378575,4365,4365,4365,4365,553
|
|
20240529,104500,1091964730,4365,4360,4375,4355,12300
|
|
20240529,104400,1038183495,4345,4345,4345,4345,200
|
|
20240529,104300,1037314495,4345,4345,4345,4345,0
|
|
20240529,104200,1037314495,4345,4350,4350,4345,2859
|
|
20240529,104100,1024882140,4345,4350,4350,4345,1313
|
|
20240529,104000,1019170900,4350,4350,4350,4350,0
|
|
20240529,103900,1019170900,4350,4360,4360,4350,1821
|
|
20240529,103800,1011232910,4355,4355,4355,4355,51
|
|
20240529,103700,1011010805,4345,4355,4355,4345,1062
|
|
20240529,103600,1006386415,4355,4355,4355,4355,306
|
|
20240529,103500,1005053785,4355,4345,4355,4345,1918
|
|
20240529,103400,996714505,4340,4340,4340,4340,0
|
|
20240529,103300,996714505,4340,4340,4340,4340,76
|
|
20240529,103200,996384665,4335,4335,4335,4335,0
|
|
20240529,103100,996384665,4335,4345,4345,4335,1068
|
|
20240529,103000,991744885,4335,4335,4335,4335,0
|
|
20240529,102900,991744885,4335,4345,4345,4335,1117
|
|
20240529,102800,986892690,4335,4335,4335,4335,0
|
|
20240529,102700,986892690,4335,4335,4335,4335,983
|
|
20240529,102600,982631385,4330,4330,4330,4330,0
|
|
20240529,102500,982631385,4330,4330,4330,4330,179
|
|
20240529,102400,981856315,4320,4320,4320,4320,9
|
|
20240529,102300,981817435,4330,4335,4335,4330,11
|
|
20240529,102200,981769755,4320,4325,4330,4320,2590
|
|
20240529,102100,970555850,4320,4320,4325,4320,1601
|
|
20240529,102000,963632025,4325,4325,4325,4325,1
|
|
20240529,101900,963627700,4325,4325,4325,4325,1
|
|
20240529,101800,963623375,4325,4325,4325,4325,1
|
|
20240529,101700,963619050,4325,4325,4325,4320,7
|
|
20240529,101600,963588800,4320,4320,4320,4320,5
|
|
20240529,101500,963567200,4320,4325,4325,4320,6
|
|
20240529,101400,963541265,4325,4345,4355,4325,7272
|
|
20240529,101300,932035955,4340,4335,4340,4335,608
|
|
20240529,101200,929397820,4335,4325,4335,4320,235
|
|
20240529,101100,928380250,4320,4320,4320,4320,10
|
|
20240529,101000,928337050,4335,4335,4335,4335,100
|
|
20240529,100900,927903550,4315,4310,4315,4310,8470
|
|
20240529,100800,891356700,4305,4305,4305,4305,10
|
|
20240529,100700,891313650,4315,4315,4315,4315,377
|
|
20240529,100600,889686895,4315,4315,4315,4310,2278
|
|
20240529,100500,879863040,4320,4335,4335,4320,3236
|
|
20240529,100400,865866765,4335,4335,4335,4335,0
|
|
20240529,100300,865866765,4335,4330,4350,4330,9873
|
|
20240529,100200,822972720,4330,4325,4330,4310,6543
|
|
20240529,100100,794669495,4325,4325,4325,4325,0
|
|
20240529,100000,794669495,4325,4325,4325,4325,1
|
|
20240529,095900,794665170,4325,4325,4325,4325,50
|
|
20240529,095800,794448920,4325,4325,4325,4325,343
|
|
20240529,095700,792965445,4325,4320,4330,4320,966
|
|
20240529,095600,788784305,4315,4320,4330,4315,5260
|
|
20240529,095500,766020060,4320,4320,4320,4320,1
|
|
20240529,095400,766015740,4320,4320,4320,4320,1
|
|
20240529,095300,766011420,4320,4320,4320,4320,4
|
|
20240529,095200,765994140,4320,4320,4320,4320,1
|
|
20240529,095100,765989820,4320,4320,4320,4320,0
|
|
20240529,095000,765989820,4320,4310,4320,4310,604
|
|
20240529,094900,763384110,4310,4325,4325,4305,2116
|
|
20240529,094800,754251950,4345,4315,4345,4310,2611
|
|
20240529,094700,742986470,4315,4315,4315,4315,0
|
|
20240529,094600,742986470,4315,4300,4315,4300,3812
|
|
20240529,094500,726579405,4300,4290,4300,4290,110
|
|
20240529,094400,726107335,4290,4290,4290,4290,2
|
|
20240529,094300,726098755,4290,4295,4295,4285,3732
|
|
20240529,094200,710097145,4290,4275,4295,4275,5839
|
|
20240529,094100,685079600,4275,4310,4310,4255,47110
|
|
20240529,094000,483692425,4305,4325,4325,4305,8766
|
|
20240529,093900,445853510,4325,4330,4330,4320,2540
|
|
20240529,093800,434868410,4330,4325,4330,4325,61
|
|
20240529,093700,434604495,4325,4345,4345,4320,15240
|
|
20240529,093600,368552835,4345,4345,4345,4345,220
|
|
20240529,093500,367596935,4350,4350,4350,4350,10
|
|
20240529,093400,367553435,4345,4350,4355,4345,6003
|
|
20240529,093300,341420265,4345,4345,4350,4345,1400
|
|
20240529,093200,335335135,4340,4350,4350,4340,6547
|
|
20240529,093100,306882295,4355,4355,4355,4355,4
|
|
20240529,093000,306864875,4350,4350,4350,4350,0
|
|
20240529,092900,306864875,4350,4350,4350,4350,0
|
|
20240529,092800,306864875,4350,4350,4355,4345,5349
|
|
20240529,092700,283592880,4355,4355,4355,4355,3
|
|
20240529,092600,283579815,4360,4360,4360,4360,1
|
|
20240529,092500,283575455,4355,4360,4360,4355,8779
|
|
20240529,092400,245317785,4365,4365,4365,4365,3
|
|
20240529,092300,245304690,4370,4360,4370,4360,762
|
|
20240529,092200,241978765,4360,4370,4370,4360,3132
|
|
20240529,092100,228312460,4370,4365,4370,4365,98
|
|
20240529,092000,227884670,4365,4380,4380,4365,331
|
|
20240529,091900,226439840,4360,4360,4360,4360,0
|
|
20240529,091800,226439840,4360,4370,4370,4360,72
|
|
20240529,091700,226125390,4370,4375,4375,4360,4074
|
|
20240529,091600,208336195,4380,4395,4400,4380,2243
|
|
20240529,091500,198483705,4395,4365,4395,4365,1177
|
|
20240529,091400,193328840,4375,4360,4375,4360,1749
|
|
20240529,091300,185686925,4370,4365,4400,4365,7007
|
|
20240529,091200,154984315,4365,4360,4365,4355,2346
|
|
20240529,091100,144759785,4365,4375,4375,4365,259
|
|
20240529,091000,143626720,4375,4375,4375,4375,2
|
|
20240529,090900,143617970,4375,4390,4400,4375,2841
|
|
20240529,090800,131168375,4380,4360,4380,4360,1275
|
|
20240529,090700,125595555,4360,4360,4370,4360,779
|
|
20240529,090600,122196025,4370,4365,4370,4365,613
|
|
20240529,090500,119520100,4370,4380,4380,4370,236
|
|
20240529,090400,118488760,4380,4395,4395,4380,96
|
|
20240529,090300,118068265,4400,4400,4400,4400,160
|
|
20240529,090200,117364265,4400,4375,4405,4375,12232
|
|
20240529,090100,63546455,4355,4360,4360,4355,12492
|
|
20240529,090000,9143785,4355,4380,4380,4355,2080
|