603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,190000,17130382645,4095,4095,4095,4095,46808
|
|
20240529,185900,17130382645,4095,4095,4095,4095,0
|
|
20240529,185800,17130382645,4095,4095,4095,4095,0
|
|
20240529,185700,17130382645,4095,4095,4095,4095,0
|
|
20240529,185600,17130382645,4095,4095,4095,4095,0
|
|
20240529,185500,17130382645,4095,4095,4095,4095,0
|
|
20240529,185400,17130382645,4095,4095,4095,4095,0
|
|
20240529,185300,17130382645,4095,4095,4095,4095,0
|
|
20240529,185200,17130382645,4095,4095,4095,4095,0
|
|
20240529,185100,17130382645,4095,4095,4095,4095,0
|
|
20240529,185000,17130382645,4095,4095,4095,4095,0
|
|
20240529,184900,17130382645,4095,4095,4095,4095,0
|
|
20240529,184800,17130382645,4095,4095,4095,4095,0
|
|
20240529,184700,17130382645,4095,4095,4095,4095,0
|
|
20240529,184600,17130382645,4095,4095,4095,4095,0
|
|
20240529,184500,17130382645,4095,4095,4095,4095,0
|
|
20240529,184400,17130382645,4095,4095,4095,4095,0
|
|
20240529,184300,17130382645,4095,4095,4095,4095,0
|
|
20240529,184200,17130382645,4095,4095,4095,4095,0
|
|
20240529,184100,17130382645,4095,4095,4095,4095,0
|
|
20240529,184000,17130382645,4095,4095,4095,4095,0
|
|
20240529,183900,17130382645,4095,4095,4095,4095,0
|
|
20240529,183800,17130382645,4095,4095,4095,4095,0
|
|
20240529,183700,17130382645,4095,4095,4095,4095,0
|
|
20240529,183600,17130382645,4095,4095,4095,4095,0
|
|
20240529,183500,17130382645,4095,4095,4095,4095,0
|
|
20240529,183400,17130382645,4095,4095,4095,4095,0
|
|
20240529,183300,17130382645,4095,4095,4095,4095,0
|
|
20240529,183200,17130382645,4095,4095,4095,4095,0
|
|
20240529,183100,17130382645,4095,4095,4095,4095,0
|
|
20240529,183000,17130382645,4095,4095,4095,4095,46808
|
|
20240529,182900,17130382645,4095,4095,4095,4095,0
|
|
20240529,182800,17130382645,4095,4095,4095,4095,0
|
|
20240529,182700,17130382645,4095,4095,4095,4095,0
|
|
20240529,182600,17130382645,4095,4095,4095,4095,0
|
|
20240529,182500,17130382645,4095,4095,4095,4095,0
|
|
20240529,182400,17130382645,4095,4095,4095,4095,0
|
|
20240529,182300,17130382645,4095,4095,4095,4095,0
|
|
20240529,182200,17130382645,4095,4095,4095,4095,0
|
|
20240529,182100,17130382645,4095,4095,4095,4095,0
|
|
20240529,182000,17130382645,4095,4095,4095,4095,0
|
|
20240529,181900,17130382645,4095,4095,4095,4095,0
|
|
20240529,181800,17130382645,4095,4095,4095,4095,0
|
|
20240529,181700,17130382645,4095,4095,4095,4095,0
|
|
20240529,181600,17130382645,4095,4095,4095,4095,0
|
|
20240529,181500,17130382645,4095,4095,4095,4095,0
|
|
20240529,181400,17130382645,4095,4095,4095,4095,0
|
|
20240529,181300,17130382645,4095,4095,4095,4095,0
|
|
20240529,181200,17130382645,4095,4095,4095,4095,0
|
|
20240529,181100,17130382645,4095,4095,4095,4095,0
|
|
20240529,181000,17130382645,4095,4095,4095,4095,0
|
|
20240529,180900,17130382645,4095,4095,4095,4095,0
|
|
20240529,180800,17130382645,4095,4095,4095,4095,0
|
|
20240529,180700,17130382645,4095,4095,4095,4095,0
|
|
20240529,180600,17130382645,4095,4095,4095,4095,0
|
|
20240529,180500,17130382645,4095,4095,4095,4095,0
|
|
20240529,180400,17130382645,4095,4095,4095,4095,0
|
|
20240529,180300,17130382645,4095,4095,4095,4095,0
|
|
20240529,180200,17130382645,4095,4095,4095,4095,0
|
|
20240529,180100,17130382645,4095,4095,4095,4095,0
|
|
20240529,180000,17130382645,4095,4095,4095,4095,46808
|
|
20240529,175900,17130382645,4095,4095,4095,4095,0
|
|
20240529,175800,17130382645,4095,4095,4095,4095,0
|
|
20240529,175700,17130382645,4095,4095,4095,4095,0
|
|
20240529,175600,17130382645,4095,4095,4095,4095,0
|
|
20240529,175500,17130382645,4095,4095,4095,4095,0
|
|
20240529,175400,17130382645,4095,4095,4095,4095,0
|
|
20240529,175300,17130382645,4095,4095,4095,4095,0
|
|
20240529,175200,17130382645,4095,4095,4095,4095,0
|
|
20240529,175100,17130382645,4095,4095,4095,4095,0
|
|
20240529,175000,17130382645,4095,4095,4095,4095,0
|
|
20240529,174900,17130382645,4095,4095,4095,4095,0
|
|
20240529,174800,17130382645,4095,4095,4095,4095,0
|
|
20240529,174700,17130382645,4095,4095,4095,4095,0
|
|
20240529,174600,17130382645,4095,4095,4095,4095,0
|
|
20240529,174500,17130382645,4095,4095,4095,4095,0
|
|
20240529,174400,17130382645,4095,4095,4095,4095,0
|
|
20240529,174300,17130382645,4095,4095,4095,4095,0
|
|
20240529,174200,17130382645,4095,4095,4095,4095,0
|
|
20240529,174100,17130382645,4095,4095,4095,4095,0
|
|
20240529,174000,17130382645,4095,4095,4095,4095,0
|
|
20240529,173900,17130382645,4095,4095,4095,4095,0
|
|
20240529,173800,17130382645,4095,4095,4095,4095,0
|
|
20240529,173700,17130382645,4095,4095,4095,4095,0
|
|
20240529,173600,17130382645,4095,4095,4095,4095,0
|
|
20240529,173500,17130382645,4095,4095,4095,4095,0
|
|
20240529,173400,17130382645,4095,4095,4095,4095,0
|
|
20240529,173300,17130382645,4095,4095,4095,4095,0
|
|
20240529,173200,17130382645,4095,4095,4095,4095,0
|
|
20240529,173100,17130382645,4095,4095,4095,4095,0
|
|
20240529,173000,17130382645,4095,4095,4095,4095,46808
|
|
20240529,172900,17130382645,4095,4095,4095,4095,0
|
|
20240529,172800,17130382645,4095,4095,4095,4095,0
|
|
20240529,172700,17130382645,4095,4095,4095,4095,0
|
|
20240529,172600,17130382645,4095,4095,4095,4095,0
|
|
20240529,172500,17130382645,4095,4095,4095,4095,0
|
|
20240529,172400,17130382645,4095,4095,4095,4095,0
|
|
20240529,172300,17130382645,4095,4095,4095,4095,0
|
|
20240529,172200,17130382645,4095,4095,4095,4095,0
|
|
20240529,172100,17130382645,4095,4095,4095,4095,0
|
|
20240529,172000,17130382645,4095,4095,4095,4095,0
|
|
20240529,171900,17130382645,4095,4095,4095,4095,0
|
|
20240529,171800,17130382645,4095,4095,4095,4095,0
|
|
20240529,171700,17130382645,4095,4095,4095,4095,0
|
|
20240529,171600,17130382645,4095,4095,4095,4095,0
|
|
20240529,171500,17130382645,4095,4095,4095,4095,0
|
|
20240529,171400,17130382645,4095,4095,4095,4095,0
|
|
20240529,171300,17130382645,4095,4095,4095,4095,0
|
|
20240529,171200,17130382645,4095,4095,4095,4095,0
|
|
20240529,171100,17130382645,4095,4095,4095,4095,0
|
|
20240529,171000,17130382645,4095,4095,4095,4095,0
|
|
20240529,170900,17130382645,4095,4095,4095,4095,0
|
|
20240529,170800,17130382645,4095,4095,4095,4095,0
|
|
20240529,170700,17130382645,4095,4095,4095,4095,0
|
|
20240529,170600,17130382645,4095,4095,4095,4095,0
|
|
20240529,170500,17130382645,4095,4095,4095,4095,0
|
|
20240529,170400,17130382645,4095,4095,4095,4095,0
|
|
20240529,170300,17130382645,4095,4095,4095,4095,0
|
|
20240529,170200,17130382645,4095,4095,4095,4095,0
|
|
20240529,170100,17130382645,4095,4095,4095,4095,0
|
|
20240529,170000,17130382645,4095,4095,4095,4095,46808
|
|
20240529,165900,17130382645,4095,4095,4095,4095,0
|
|
20240529,165800,17130382645,4095,4095,4095,4095,0
|
|
20240529,165700,17130382645,4095,4095,4095,4095,0
|
|
20240529,165600,17130382645,4095,4095,4095,4095,0
|
|
20240529,165500,17130382645,4095,4095,4095,4095,0
|
|
20240529,165400,17130382645,4095,4095,4095,4095,0
|
|
20240529,165300,17130382645,4095,4095,4095,4095,0
|
|
20240529,165200,17130382645,4095,4095,4095,4095,0
|
|
20240529,165100,17130382645,4095,4095,4095,4095,0
|
|
20240529,165000,17130382645,4095,4095,4095,4095,0
|
|
20240529,164900,17130382645,4095,4095,4095,4095,0
|
|
20240529,164800,17130382645,4095,4095,4095,4095,0
|
|
20240529,164700,17130382645,4095,4095,4095,4095,0
|
|
20240529,164600,17130382645,4095,4095,4095,4095,0
|
|
20240529,164500,17130382645,4095,4095,4095,4095,0
|
|
20240529,164400,17130382645,4095,4095,4095,4095,0
|
|
20240529,164300,17130382645,4095,4095,4095,4095,0
|
|
20240529,164200,17130382645,4095,4095,4095,4095,0
|
|
20240529,164100,17130382645,4095,4095,4095,4095,0
|
|
20240529,164000,17130382645,4095,4095,4095,4095,0
|
|
20240529,163900,17130382645,4095,4095,4095,4095,0
|
|
20240529,163800,17130382645,4095,4095,4095,4095,0
|
|
20240529,163700,17130382645,4095,4095,4095,4095,0
|
|
20240529,163600,17130382645,4095,4095,4095,4095,0
|
|
20240529,163500,17130382645,4095,4095,4095,4095,0
|
|
20240529,163400,17130382645,4095,4095,4095,4095,0
|
|
20240529,163300,17130382645,4095,4095,4095,4095,0
|
|
20240529,163200,17130382645,4095,4095,4095,4095,0
|
|
20240529,163100,17130382645,4095,4095,4095,4095,0
|
|
20240529,163000,17130382645,4095,4095,4095,4095,46808
|
|
20240529,162900,17130382645,4095,4095,4095,4095,0
|
|
20240529,162800,17130382645,4095,4095,4095,4095,0
|
|
20240529,162700,17130382645,4095,4095,4095,4095,0
|
|
20240529,162600,17130382645,4095,4095,4095,4095,0
|
|
20240529,162500,17130382645,4095,4095,4095,4095,0
|
|
20240529,162400,17130382645,4095,4095,4095,4095,0
|
|
20240529,162300,17130382645,4095,4095,4095,4095,0
|
|
20240529,162200,17130382645,4095,4095,4095,4095,0
|
|
20240529,162100,17130382645,4095,4095,4095,4095,0
|
|
20240529,162000,17130382645,4095,4095,4095,4095,0
|
|
20240529,161900,17130382645,4095,4095,4095,4095,0
|
|
20240529,161800,17130382645,4095,4095,4095,4095,0
|
|
20240529,161700,17130382645,4095,4095,4095,4095,0
|
|
20240529,161600,17130382645,4095,4095,4095,4095,0
|
|
20240529,161500,17130382645,4095,4095,4095,4095,0
|
|
20240529,161400,17130382645,4095,4095,4095,4095,0
|
|
20240529,161300,17130382645,4095,4095,4095,4095,0
|
|
20240529,161200,17130382645,4095,4095,4095,4095,0
|
|
20240529,161100,17130382645,4095,4095,4095,4095,0
|
|
20240529,161000,17130382645,4095,4095,4095,4095,0
|
|
20240529,160900,17130382645,4095,4095,4095,4095,0
|
|
20240529,160800,17130382645,4095,4095,4095,4095,0
|
|
20240529,160700,17130382645,4095,4095,4095,4095,0
|
|
20240529,160600,17130382645,4095,4095,4095,4095,0
|
|
20240529,160500,17130382645,4095,4095,4095,4095,0
|
|
20240529,160400,17130382645,4095,4095,4095,4095,0
|
|
20240529,160300,17130382645,4095,4095,4095,4095,0
|
|
20240529,160200,17130382645,4095,4095,4095,4095,0
|
|
20240529,160100,17130382645,4095,4095,4095,4095,0
|
|
20240529,160000,17130382645,4095,4095,4095,4095,46808
|
|
20240529,155900,17130382645,4095,4095,4095,4095,0
|
|
20240529,155800,17130382645,4095,4095,4095,4095,0
|
|
20240529,155700,17130382645,4095,4095,4095,4095,0
|
|
20240529,155600,17130382645,4095,4095,4095,4095,0
|
|
20240529,155500,17130382645,4095,4095,4095,4095,0
|
|
20240529,155400,17130382645,4095,4095,4095,4095,0
|
|
20240529,155300,17130382645,4095,4095,4095,4095,0
|
|
20240529,155200,17130382645,4095,4095,4095,4095,0
|
|
20240529,155100,17130382645,4095,4095,4095,4095,0
|
|
20240529,155000,17130382645,4095,4095,4095,4095,0
|
|
20240529,154900,17130382645,4095,4095,4095,4095,0
|
|
20240529,154800,17130382645,4095,4095,4095,4095,0
|
|
20240529,154700,17130382645,4095,4095,4095,4095,0
|
|
20240529,154600,17130382645,4095,4095,4095,4095,0
|
|
20240529,154500,17130382645,4095,4095,4095,4095,0
|
|
20240529,154400,17130382645,4095,4095,4095,4095,0
|
|
20240529,154300,17130382645,4095,4095,4095,4095,0
|
|
20240529,154200,17130382645,4095,4095,4095,4095,0
|
|
20240529,154100,17130382645,4095,4095,4095,4095,0
|
|
20240529,154000,17130382645,4095,4095,4095,4095,0
|
|
20240529,153900,17130382645,4095,4095,4095,4095,0
|
|
20240529,153800,17130382645,4095,4095,4095,4095,0
|
|
20240529,153700,17130382645,4095,4095,4095,4095,0
|
|
20240529,153600,17130382645,4095,4095,4095,4095,0
|
|
20240529,153500,17130382645,4095,4095,4095,4095,0
|
|
20240529,153400,17130382645,4095,4095,4095,4095,0
|
|
20240529,153300,17130382645,4095,4095,4095,4095,0
|
|
20240529,153200,17130382645,4095,4095,4095,4095,0
|
|
20240529,153100,17130382645,4095,4095,4095,4095,0
|
|
20240529,153000,17130382645,4095,4095,4095,4095,93616
|
|
20240529,152900,16938703885,4090,4090,4090,4090,0
|
|
20240529,152800,16938703885,4090,4090,4090,4090,0
|
|
20240529,152700,16938703885,4090,4090,4090,4090,0
|
|
20240529,152600,16938703885,4090,4090,4090,4090,0
|
|
20240529,152500,16938703885,4090,4090,4090,4090,0
|
|
20240529,152400,16938703885,4090,4090,4090,4090,0
|
|
20240529,152300,16938703885,4090,4090,4090,4090,0
|
|
20240529,152200,16938703885,4090,4090,4090,4090,0
|
|
20240529,152100,16938703885,4090,4090,4090,4090,0
|
|
20240529,152000,16938703885,4090,4090,4090,4090,0
|
|
20240529,151900,16938703885,4090,4065,4090,4065,18855
|
|
20240529,151800,16861773195,4070,4050,4070,4050,4833
|
|
20240529,151700,16842125395,4050,4050,4070,4050,12321
|
|
20240529,151600,16792116370,4050,4030,4050,4030,8330
|
|
20240529,151500,16758417585,4035,4030,4035,4030,125
|
|
20240529,151400,16757913515,4035,4045,4045,4035,1452
|
|
20240529,151300,16752054580,4035,4040,4040,4035,6031
|
|
20240529,151200,16727697275,4045,4040,4045,4040,410
|
|
20240529,151100,16726040025,4035,4040,4045,4035,797
|
|
20240529,151000,16722821685,4045,4050,4060,4040,6214
|
|
20240529,150900,16697633180,4050,4035,4050,4035,9251
|
|
20240529,150800,16660222420,4030,4040,4040,4030,2543
|
|
20240529,150700,16649956460,4040,4045,4045,4040,1412
|
|
20240529,150600,16644248615,4045,4035,4045,4035,1327
|
|
20240529,150500,16638885025,4035,4035,4040,4035,4501
|
|
20240529,150400,16620711060,4035,4035,4035,4035,949
|
|
20240529,150300,16616881845,4030,4030,4035,4030,547
|
|
20240529,150200,16614677425,4035,4035,4035,4030,1461
|
|
20240529,150100,16608782720,4035,4035,4035,4025,332
|
|
20240529,150000,16607443350,4020,4025,4035,4020,3543
|
|
20240529,145900,16593181760,4035,4035,4040,4025,12154
|
|
20240529,145800,16544194395,4040,4040,4040,4035,198
|
|
20240529,145700,16543394720,4040,4035,4040,4035,1150
|
|
20240529,145600,16538749090,4040,4040,4040,4035,869
|
|
20240529,145500,16535239000,4040,4040,4040,4040,882
|
|
20240529,145400,16531675720,4040,4040,4040,4040,3170
|
|
20240529,145300,16518868920,4045,4035,4045,4025,4011
|
|
20240529,145200,16502660000,4035,4035,4035,4025,366
|
|
20240529,145100,16501184330,4035,4025,4035,4025,323
|
|
20240529,145000,16499882880,4025,4030,4030,4025,1319
|
|
20240529,144900,16494572500,4025,4025,4025,4025,1027
|
|
20240529,144800,16490438825,4025,4030,4040,4025,792
|
|
20240529,144700,16487246795,4030,4030,4030,4025,1495
|
|
20240529,144600,16481226765,4030,4030,4030,4030,1345
|
|
20240529,144500,16475806415,4030,4040,4040,4030,606
|
|
20240529,144400,16473360515,4040,4040,4045,4025,544
|
|
20240529,144300,16471164525,4045,4020,4045,4020,5498
|
|
20240529,144200,16449000985,4010,4020,4020,4010,1800
|
|
20240529,144100,16441774565,4020,4010,4025,4010,162
|
|
20240529,144000,16441122700,4015,4015,4020,4015,776
|
|
20240529,143900,16438006065,4015,4020,4020,4015,1550
|
|
20240529,143800,16431782110,4025,4020,4025,4015,1451
|
|
20240529,143700,16425953805,4020,4015,4020,4015,450
|
|
20240529,143600,16424146835,4015,4015,4025,4015,535
|
|
20240529,143500,16421998480,4015,4015,4015,4015,402
|
|
20240529,143400,16420384450,4015,4020,4020,4015,6438
|
|
20240529,143300,16394526360,4020,4035,4035,4020,4439
|
|
20240529,143200,16376640695,4030,4030,4035,4030,1017
|
|
20240529,143100,16372542140,4030,4040,4040,4030,2549
|
|
20240529,143000,16362262720,4035,4030,4040,4030,1793
|
|
20240529,142900,16355027180,4030,4030,4035,4015,1437
|
|
20240529,142800,16349235005,4030,4030,4030,4015,243
|
|
20240529,142700,16348259270,4030,4020,4030,4010,3499
|
|
20240529,142600,16334191870,4020,4005,4020,4005,2173
|
|
20240529,142500,16325479210,4005,4015,4025,4005,4025
|
|
20240529,142400,16309344340,4010,4015,4025,4005,4048
|
|
20240529,142300,16293110110,4015,4025,4025,4010,2933
|
|
20240529,142200,16281334285,4025,4030,4030,4010,9061
|
|
20240529,142100,16244981880,4030,4030,4030,4015,31100
|
|
20240529,142000,16119838030,4030,4040,4040,4030,3133
|
|
20240529,141900,16107200980,4040,4035,4040,4035,2530
|
|
20240529,141800,16096992415,4035,4045,4045,4035,3362
|
|
20240529,141700,16083423550,4045,4040,4045,4040,73
|
|
20240529,141600,16083128615,4040,4035,4040,4035,704
|
|
20240529,141500,16080285175,4035,4040,4040,4035,1555
|
|
20240529,141400,16074003175,4040,4045,4045,4040,542
|
|
20240529,141300,16071812985,4045,4050,4050,4045,5
|
|
20240529,141200,16071792745,4050,4050,4050,4040,1218
|
|
20240529,141100,16066870950,4050,4055,4055,4040,441
|
|
20240529,141000,16065087885,4055,4050,4055,4045,1932
|
|
20240529,140900,16057266360,4050,4055,4055,4050,3362
|
|
20240529,140800,16043633480,4045,4055,4055,4045,501
|
|
20240529,140700,16041602035,4045,4050,4050,4045,382
|
|
20240529,140600,16040055090,4050,4050,4050,4050,1400
|
|
20240529,140500,16034385090,4045,4040,4050,4040,8864
|
|
20240529,140400,15998494790,4040,4055,4055,4040,2298
|
|
20240529,140300,15989205385,4055,4045,4055,4040,1527
|
|
20240529,140200,15983027165,4045,4050,4050,4045,664
|
|
20240529,140100,15980339085,4050,4055,4055,4050,691
|
|
20240529,140000,15977539515,4055,4060,4060,4045,2479
|
|
20240529,135900,15967493285,4060,4065,4070,4060,527
|
|
20240529,135800,15965350580,4060,4060,4065,4055,870
|
|
20240529,135700,15961816170,4065,4075,4075,4050,822
|
|
20240529,135600,15958477850,4075,4035,4080,4030,30520
|
|
20240529,135500,15834651690,4030,4030,4035,4030,1131
|
|
20240529,135400,15830092755,4030,4045,4045,4030,3612
|
|
20240529,135300,15815532760,4045,4050,4050,4045,2116
|
|
20240529,135200,15806966190,4055,4035,4055,4030,3874
|
|
20240529,135100,15791303480,4035,4045,4045,4025,1940
|
|
20240529,135000,15783478655,4045,4025,4045,4025,2192
|
|
20240529,134900,15774638795,4025,4035,4035,4025,1781
|
|
20240529,134800,15767463175,4035,4040,4040,4025,846
|
|
20240529,134700,15764054360,4035,4040,4040,4025,6432
|
|
20240529,134600,15738148875,4030,4035,4040,4030,4555
|
|
20240529,134500,15719788210,4030,4050,4050,4030,8684
|
|
20240529,134400,15684749000,4035,4040,4040,4035,3275
|
|
20240529,134300,15671519700,4040,4045,4045,4035,3554
|
|
20240529,134200,15657171320,4045,4050,4050,4045,1536
|
|
20240529,134100,15650956850,4050,4040,4050,4035,9046
|
|
20240529,134000,15614410325,4040,4055,4055,4040,2892
|
|
20240529,133900,15602705545,4055,4050,4055,4045,4059
|
|
20240529,133800,15586253345,4050,4055,4055,4045,786
|
|
20240529,133700,15583071290,4055,4055,4055,4050,981
|
|
20240529,133600,15579094135,4055,4045,4055,4045,3434
|
|
20240529,133500,15565191620,4045,4055,4055,4045,6220
|
|
20240529,133400,15540030445,4060,4055,4065,4050,3395
|
|
20240529,133300,15526277420,4050,4060,4075,4050,3683
|
|
20240529,133200,15511293695,4060,4045,4070,4045,6729
|
|
20240529,133100,15484004370,4030,4035,4045,4030,6537
|
|
20240529,133000,15457650920,4035,4045,4050,4035,4065
|
|
20240529,132900,15441242720,4045,4060,4060,4045,893
|
|
20240529,132800,15437626250,4060,4045,4070,4040,9613
|
|
20240529,132700,15398705645,4045,4045,4055,4030,38379
|
|
20240529,132600,15243781770,4045,4060,4060,4045,3186
|
|
20240529,132500,15230876660,4055,4050,4055,4045,3475
|
|
20240529,132400,15216801025,4045,4065,4065,4045,7726
|
|
20240529,132300,15185504940,4065,4075,4075,4055,9399
|
|
20240529,132200,15147347735,4075,4080,4080,4055,8549
|
|
20240529,132100,15112618305,4080,4050,4085,4045,15062
|
|
20240529,132000,15051586765,4050,4075,4080,4050,40367
|
|
20240529,131900,14887744005,4075,4090,4100,4070,12476
|
|
20240529,131800,14836826335,4095,4090,4095,4080,7182
|
|
20240529,131700,14807450460,4090,4085,4100,4085,10068
|
|
20240529,131600,14766242440,4085,4100,4100,4060,9767
|
|
20240529,131500,14726457590,4090,4080,4140,4050,212046
|
|
20240529,131400,13859366505,4080,4075,4085,4065,16121
|
|
20240529,131300,13793711685,4070,4080,4080,4070,7440
|
|
20240529,131200,13763410235,4080,4070,4080,4070,15013
|
|
20240529,131100,13702275250,4070,4075,4075,4060,8066
|
|
20240529,131000,13669466350,4075,4075,4085,4055,15411
|
|
20240529,130900,13606784865,4080,4085,4095,4055,40454
|
|
20240529,130800,13442328675,4100,4095,4100,4085,8054
|
|
20240529,130700,13409356575,4095,4090,4100,4085,9905
|
|
20240529,130600,13368853200,4090,4085,4105,4080,9238
|
|
20240529,130500,13331034665,4080,4085,4095,4075,12344
|
|
20240529,130400,13280643130,4085,4085,4100,4075,23589
|
|
20240529,130300,13184369455,4085,4095,4105,4070,38790
|
|
20240529,130200,13025960985,4085,4080,4110,4080,27005
|
|
20240529,130100,12915528585,4080,4110,4115,4075,35811
|
|
20240529,130000,12768898715,4115,4150,4160,4105,47051
|
|
20240529,125900,12574213250,4150,4135,4150,4115,53074
|
|
20240529,125800,12354862905,4130,4090,4145,4090,65145
|
|
20240529,125700,12085867990,4105,4100,4110,4070,34822
|
|
20240529,125600,11943639255,4100,4060,4105,4060,68240
|
|
20240529,125500,11664460155,4060,4110,4140,4040,155363
|
|
20240529,125400,11029922380,4100,4190,4190,4075,227006
|
|
20240529,125300,10092218790,4175,4165,4225,4165,345459
|
|
20240529,125200,8640261560,4175,4130,4215,4120,281045
|
|
20240529,125100,7466663555,4135,4185,4210,4095,374735
|
|
20240529,125000,5905461560,4185,4080,4185,4075,308843
|
|
20240529,124900,4627931315,4075,4060,4085,4055,13798
|
|
20240529,124800,4571771250,4060,4070,4070,4050,1208
|
|
20240529,124700,4566861180,4070,4065,4070,4040,12674
|
|
20240529,124600,4515462085,4070,4065,4070,4060,7261
|
|
20240529,124500,4485935400,4065,4060,4065,4060,1119
|
|
20240529,124400,4481387490,4060,4060,4065,4060,398
|
|
20240529,124300,4479770830,4065,4065,4070,4055,6748
|
|
20240529,124200,4452318905,4055,4065,4070,4055,13440
|
|
20240529,124100,4397676255,4065,4055,4065,4050,3494
|
|
20240529,124000,4383497615,4050,4045,4055,4045,4775
|
|
20240529,123900,4364178155,4045,4050,4050,4040,4059
|
|
20240529,123800,4347773245,4050,4045,4050,4045,349
|
|
20240529,123700,4346361315,4045,4045,4050,4045,3234
|
|
20240529,123600,4333279780,4045,4045,4050,4045,1908
|
|
20240529,123500,4325559100,4050,4050,4050,4045,3022
|
|
20240529,123400,4313320250,4050,4055,4055,4050,1551
|
|
20240529,123300,4307038200,4055,4065,4070,4055,2613
|
|
20240529,123200,4296435615,4070,4040,4070,4040,12556
|
|
20240529,123100,4245514905,4040,4040,4045,4040,1659
|
|
20240529,123000,4238812535,4040,4045,4045,4040,3227
|
|
20240529,122900,4225774555,4045,4045,4045,4045,2462
|
|
20240529,122800,4215815765,4040,4040,4045,4035,2661
|
|
20240529,122700,4205056530,4040,4045,4045,4040,9421
|
|
20240529,122600,4166994315,4045,4050,4050,4045,3748
|
|
20240529,122500,4151832655,4045,4040,4050,4040,7594
|
|
20240529,122400,4121106475,4045,4045,4050,4040,1509
|
|
20240529,122300,4115002620,4040,4045,4050,4040,2731
|
|
20240529,122200,4103955670,4045,4040,4045,4040,1485
|
|
20240529,122100,4097955050,4040,4045,4050,4040,5403
|
|
20240529,122000,4076102450,4045,4055,4055,4045,4202
|
|
20240529,121900,4059085695,4050,4070,4070,4050,14441
|
|
20240529,121800,4000479055,4070,4060,4075,4050,12442
|
|
20240529,121700,3949933810,4060,4025,4075,4025,100749
|
|
20240529,121600,3541956865,4030,4025,4030,4020,9860
|
|
20240529,121500,3502269125,4025,4025,4025,4020,1957
|
|
20240529,121400,3494394855,4020,4010,4025,4010,6147
|
|
20240529,121300,3469683080,4010,4020,4020,4010,786
|
|
20240529,121200,3466527000,4020,4005,4020,4005,11387
|
|
20240529,121100,3420806140,4005,4010,4015,4005,4964
|
|
20240529,121000,3400911140,4015,4010,4015,4010,500
|
|
20240529,120900,3398904140,4010,4010,4010,4010,100
|
|
20240529,120800,3398503140,4015,4015,4015,4015,0
|
|
20240529,120700,3398503140,4015,4015,4015,4010,972
|
|
20240529,120600,3394600585,4020,4020,4020,4020,164
|
|
20240529,120500,3393941305,4020,4020,4020,4020,95
|
|
20240529,120400,3393559405,4015,4010,4020,4000,24855
|
|
20240529,120300,3293782160,4005,4005,4005,4005,9001
|
|
20240529,120200,3257733155,4005,4010,4010,4005,1586
|
|
20240529,120100,3251378295,4005,4010,4010,4005,1677
|
|
20240529,120000,3244660055,4005,4005,4005,4005,120
|
|
20240529,115900,3244179455,4015,4015,4015,4015,0
|
|
20240529,115800,3244179455,4015,4015,4015,4015,0
|
|
20240529,115700,3244179455,4015,4015,4015,4015,124
|
|
20240529,115600,3243681595,4015,4005,4015,4005,8735
|
|
20240529,115500,3208684080,4005,4005,4005,4005,5178
|
|
20240529,115400,3187946190,3995,3995,3995,3995,28
|
|
20240529,115300,3187834330,3995,4000,4000,3995,5591
|
|
20240529,115200,3165478000,4000,4000,4000,4000,0
|
|
20240529,115100,3165478000,4000,4000,4000,4000,1073
|
|
20240529,115000,3161186000,4005,4005,4005,4005,817
|
|
20240529,114900,3157913915,4005,4000,4005,4000,171
|
|
20240529,114800,3157229910,4000,4000,4000,4000,5
|
|
20240529,114700,3157209910,4000,4000,4010,4000,2202
|
|
20240529,114600,3148381910,4005,4005,4005,4005,4484
|
|
20240529,114500,3130423490,4005,4005,4005,4005,1400
|
|
20240529,114400,3124816490,4005,4005,4005,4005,204
|
|
20240529,114300,3123999470,4010,4010,4010,4005,2502
|
|
20240529,114200,3113966460,4010,4010,4010,4005,5473
|
|
20240529,114100,3092044990,4010,4010,4010,4010,509
|
|
20240529,114000,3090003900,4010,4010,4015,4010,1186
|
|
20240529,113900,3085248035,4010,4010,4010,4010,250
|
|
20240529,113800,3084245535,4010,4010,4010,4010,12
|
|
20240529,113700,3084197415,4010,4015,4015,4010,11
|
|
20240529,113600,3084153300,4015,4010,4015,4010,3002
|
|
20240529,113500,3072100280,4015,4015,4015,4015,0
|
|
20240529,113400,3072100280,4015,4015,4015,4015,2634
|
|
20240529,113300,3061524770,4015,4015,4015,4015,479
|
|
20240529,113200,3059601585,4015,4015,4020,4015,5519
|
|
20240529,113100,3037429715,4015,4005,4015,4005,3127
|
|
20240529,113000,3024874880,4010,4005,4010,4005,9554
|
|
20240529,112900,2986579600,4000,4005,4005,4000,1545
|
|
20240529,112800,2980391925,4005,4005,4005,4005,1561
|
|
20240529,112700,2974140120,4005,4005,4005,4005,39
|
|
20240529,112600,2973983925,4010,4005,4010,4005,793
|
|
20240529,112500,2970807860,4005,4010,4010,4005,389
|
|
20240529,112400,2969249865,4010,4005,4010,4005,2555
|
|
20240529,112300,2959007140,4005,4005,4005,4005,508
|
|
20240529,112200,2956972600,4005,4015,4015,4005,624
|
|
20240529,112100,2954472450,4015,4020,4020,4010,1627
|
|
20240529,112000,2947938045,4020,4000,4020,4000,12319
|
|
20240529,111900,2898529635,4005,4005,4005,4000,4270
|
|
20240529,111800,2881434975,4010,4010,4010,4005,1405
|
|
20240529,111700,2875806450,4005,4010,4010,4005,671
|
|
20240529,111600,2873118740,4005,4005,4010,4005,1692
|
|
20240529,111500,2866342275,4005,4005,4005,4005,120
|
|
20240529,111400,2865861675,4010,4010,4015,4010,5922
|
|
20240529,111300,2842094855,4000,4010,4015,4000,2426
|
|
20240529,111200,2832387495,4010,4005,4010,4005,7099
|
|
20240529,111100,2803931755,4005,4000,4005,4000,344
|
|
20240529,111000,2802554385,4000,4005,4005,4000,101
|
|
20240529,110900,2802150380,4000,3995,4000,3990,3723
|
|
20240529,110800,2787262390,3995,4005,4005,3995,16753
|
|
20240529,110700,2720251820,4005,4005,4005,4005,521
|
|
20240529,110600,2718165215,4005,4010,4010,4005,2049
|
|
20240529,110500,2709953970,4005,4005,4010,4005,465
|
|
20240529,110400,2708091395,4005,4005,4005,4000,4384
|
|
20240529,110300,2690542075,4010,4010,4010,4010,525
|
|
20240529,110200,2688436825,4010,4020,4025,4005,3630
|
|
20240529,110100,2673847000,4020,4000,4025,4000,12837
|
|
20240529,110000,2622239875,4000,3995,4010,3995,1454
|
|
20240529,105900,2616418375,4000,4000,4000,4000,5600
|
|
20240529,105800,2594018375,4000,4015,4015,4000,16943
|
|
20240529,105700,2526223360,4000,4010,4015,4000,6794
|
|
20240529,105600,2498979130,4005,3995,4005,3995,2646
|
|
20240529,105500,2488398620,3995,4010,4010,3995,6772
|
|
20240529,105400,2461291405,4010,4010,4010,4005,2909
|
|
20240529,105300,2449634320,4015,4020,4020,4010,2370
|
|
20240529,105200,2440113425,4020,4025,4025,4020,15544
|
|
20240529,105100,2377617155,4020,4005,4035,4000,34042
|
|
20240529,105000,2240702710,4010,4015,4020,4010,21165
|
|
20240529,104900,2155703355,4010,4020,4025,4005,11306
|
|
20240529,104800,2110352420,4020,4025,4025,4005,11050
|
|
20240529,104700,2065966275,4020,4000,4025,4000,21059
|
|
20240529,104600,1981371430,4000,4000,4005,3985,3699
|
|
20240529,104500,1966585705,4005,4005,4015,4000,7158
|
|
20240529,104400,1937869820,4005,4000,4020,3995,17369
|
|
20240529,104300,1868271845,3990,3980,4025,3975,63287
|
|
20240529,104200,1615021565,3980,3985,3985,3980,1265
|
|
20240529,104100,1609986365,3980,3990,3990,3980,5442
|
|
20240529,104000,1588311550,3985,3990,3990,3985,517
|
|
20240529,103900,1586248745,3990,3980,3990,3980,3365
|
|
20240529,103800,1572842630,3980,3980,3980,3980,3634
|
|
20240529,103700,1558379310,3980,3970,3980,3970,5754
|
|
20240529,103600,1535485775,3970,3970,3975,3965,3176
|
|
20240529,103500,1522867200,3970,3980,3980,3965,8787
|
|
20240529,103400,1487976170,3980,3985,3990,3980,15539
|
|
20240529,103300,1426022465,3985,3990,3995,3980,7645
|
|
20240529,103200,1395524495,3990,3970,4010,3960,59493
|
|
20240529,103100,1158132715,3970,3950,3970,3950,4564
|
|
20240529,103000,1140047350,3975,3945,3975,3945,4513
|
|
20240529,102900,1122161715,3950,3935,3980,3935,52979
|
|
20240529,102800,911737975,3940,3920,3955,3920,18183
|
|
20240529,102700,840106330,3935,3925,3935,3925,10002
|
|
20240529,102600,800767495,3930,3915,3930,3915,2811
|
|
20240529,102500,789731500,3925,3920,3925,3920,40
|
|
20240529,102400,789574550,3920,3925,3935,3920,7333
|
|
20240529,102300,760798130,3935,3920,3935,3920,6823
|
|
20240529,102200,734000875,3930,3930,3930,3920,42
|
|
20240529,102100,733836215,3925,3920,3930,3915,3219
|
|
20240529,102000,721206770,3925,3920,3925,3920,307
|
|
20240529,101900,720002965,3925,3925,3925,3925,11
|
|
20240529,101800,719959790,3910,3920,3925,3910,4733
|
|
20240529,101700,701407275,3930,3930,3930,3920,402
|
|
20240529,101600,699829425,3930,3925,3930,3920,1044
|
|
20240529,101500,695736930,3935,3920,3940,3920,17503
|
|
20240529,101400,626923205,3920,3915,3925,3910,3712
|
|
20240529,101300,612371225,3925,3915,3925,3915,2198
|
|
20240529,101200,603764735,3905,3910,3915,3905,6595
|
|
20240529,101100,578006460,3910,3910,3930,3910,23214
|
|
20240529,101000,487020935,3910,3900,3910,3900,27295
|
|
20240529,100900,380411745,3900,3900,3900,3900,0
|
|
20240529,100800,380411745,3900,3900,3900,3900,240
|
|
20240529,100700,379475745,3905,3900,3905,3900,620
|
|
20240529,100600,377057145,3905,3900,3905,3890,1945
|
|
20240529,100500,369468000,3900,3895,3900,3895,1979
|
|
20240529,100400,361751935,3895,3895,3895,3895,52
|
|
20240529,100300,361549395,3900,3900,3900,3900,2
|
|
20240529,100200,361541595,3895,3895,3895,3895,379
|
|
20240529,100100,360065390,3895,3885,3895,3885,6270
|
|
20240529,100000,335660790,3885,3885,3885,3885,253
|
|
20240529,095900,334677885,3885,3885,3885,3885,84
|
|
20240529,095800,334351545,3890,3890,3890,3890,4073
|
|
20240529,095700,318507575,3890,3890,3890,3890,200
|
|
20240529,095600,317729575,3900,3900,3900,3895,2461
|
|
20240529,095500,308134410,3900,3895,3900,3895,476
|
|
20240529,095400,306280385,3895,3895,3895,3895,104
|
|
20240529,095300,305875305,3895,3895,3895,3895,453
|
|
20240529,095200,304110870,3890,3885,3895,3885,1926
|
|
20240529,095100,296623175,3890,3885,3890,3880,1807
|
|
20240529,095000,289609995,3885,3885,3885,3885,0
|
|
20240529,094900,289609995,3885,3885,3885,3885,553
|
|
20240529,094800,287461590,3890,3895,3900,3890,1386
|
|
20240529,094700,282062120,3900,3900,3905,3900,603
|
|
20240529,094600,279710410,3905,3895,3905,3895,3381
|
|
20240529,094500,266525635,3885,3890,3890,3885,1254
|
|
20240529,094400,261647625,3890,3890,3890,3890,3090
|
|
20240529,094300,249627525,3885,3880,3885,3875,2303
|
|
20240529,094200,240692905,3880,3880,3880,3880,90
|
|
20240529,094100,240343705,3880,3875,3880,3875,21
|
|
20240529,094000,240262325,3875,3875,3875,3870,344
|
|
20240529,093900,238930325,3875,3875,3875,3870,508
|
|
20240529,093800,236963845,3875,3875,3875,3875,10
|
|
20240529,093700,236925095,3875,3875,3875,3875,5
|
|
20240529,093600,236905720,3875,3875,3875,3875,1
|
|
20240529,093500,236901845,3870,3870,3870,3870,0
|
|
20240529,093400,236901845,3870,3870,3870,3870,0
|
|
20240529,093300,236901845,3870,3870,3870,3870,15
|
|
20240529,093200,236843795,3870,3870,3870,3870,45
|
|
20240529,093100,236669645,3870,3880,3880,3870,510
|
|
20240529,093000,234695845,3885,3880,3885,3880,32
|
|
20240529,092900,234571555,3885,3885,3885,3885,1
|
|
20240529,092800,234567670,3885,3870,3885,3870,3926
|
|
20240529,092700,219342850,3865,3865,3865,3865,132
|
|
20240529,092600,218832670,3865,3865,3865,3865,30
|
|
20240529,092500,218716720,3870,3865,3870,3865,458
|
|
20240529,092400,216946510,3865,3865,3865,3865,33
|
|
20240529,092300,216818965,3865,3865,3865,3865,1150
|
|
20240529,092200,212374215,3865,3865,3865,3865,352
|
|
20240529,092100,211013735,3865,3870,3870,3865,2188
|
|
20240529,092000,202547065,3875,3870,3875,3870,790
|
|
20240529,091900,199489615,3870,3875,3875,3870,145
|
|
20240529,091800,198927765,3875,3870,3875,3870,653
|
|
20240529,091700,196400450,3870,3875,3875,3870,248
|
|
20240529,091600,195440625,3875,3875,3875,3875,33
|
|
20240529,091500,195312750,3875,3875,3875,3875,636
|
|
20240529,091400,192848250,3875,3875,3875,3875,41
|
|
20240529,091300,192689375,3875,3870,3875,3870,2561
|
|
20240529,091200,182776660,3880,3870,3880,3870,404
|
|
20240529,091100,181213140,3875,3875,3875,3875,1973
|
|
20240529,091000,173567765,3880,3880,3880,3880,9237
|
|
20240529,090900,137728205,3880,3885,3885,3880,1181
|
|
20240529,090800,133145670,3885,3880,3885,3880,2673
|
|
20240529,090700,122765810,3880,3880,3880,3880,251
|
|
20240529,090600,121791930,3880,3880,3880,3880,8673
|
|
20240529,090500,88140690,3885,3885,3885,3885,2794
|
|
20240529,090400,77286000,3890,3890,3890,3890,902
|
|
20240529,090300,73777220,3890,3890,3890,3890,3236
|
|
20240529,090200,61189180,3890,3890,3890,3890,907
|
|
20240529,090100,57660950,3895,3890,3895,3890,1404
|
|
20240529,090000,52199380,3890,3900,3905,3890,13383
|