591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184800,45106157560,4090,4090,4090,4090,180565
|
|
20240529,184700,45106157560,4090,4090,4090,4090,0
|
|
20240529,184600,45106157560,4090,4090,4090,4090,0
|
|
20240529,184500,45106157560,4090,4090,4090,4090,0
|
|
20240529,184400,45106157560,4090,4090,4090,4090,0
|
|
20240529,184300,45106157560,4090,4090,4090,4090,0
|
|
20240529,184200,45106157560,4090,4090,4090,4090,0
|
|
20240529,184100,45106157560,4090,4090,4090,4090,0
|
|
20240529,184000,45106157560,4090,4090,4090,4090,0
|
|
20240529,183900,45106157560,4090,4090,4090,4090,0
|
|
20240529,183800,45106157560,4090,4090,4090,4090,0
|
|
20240529,183700,45106157560,4090,4090,4090,4090,0
|
|
20240529,183600,45106157560,4090,4090,4090,4090,0
|
|
20240529,183500,45106157560,4090,4090,4090,4090,0
|
|
20240529,183400,45106157560,4090,4090,4090,4090,0
|
|
20240529,183300,45106157560,4090,4090,4090,4090,0
|
|
20240529,183200,45106157560,4090,4090,4090,4090,0
|
|
20240529,183100,45106157560,4090,4090,4090,4090,0
|
|
20240529,183000,45106157560,4090,4090,4090,4090,0
|
|
20240529,182900,45106157560,4090,4090,4090,4090,0
|
|
20240529,182800,45106157560,4090,4090,4090,4090,0
|
|
20240529,182700,45106157560,4090,4090,4090,4090,0
|
|
20240529,182600,45106157560,4090,4090,4090,4090,0
|
|
20240529,182500,45106157560,4090,4090,4090,4090,0
|
|
20240529,182400,45106157560,4090,4090,4090,4090,0
|
|
20240529,182300,45106157560,4090,4090,4090,4090,0
|
|
20240529,182200,45106157560,4090,4090,4090,4090,0
|
|
20240529,182100,45106157560,4090,4090,4090,4090,0
|
|
20240529,182000,45106157560,4090,4090,4090,4090,0
|
|
20240529,181900,45106157560,4090,4090,4090,4090,0
|
|
20240529,181800,45106157560,4090,4090,4090,4090,180565
|
|
20240529,181700,45106157560,4090,4090,4090,4090,0
|
|
20240529,181600,45106157560,4090,4090,4090,4090,0
|
|
20240529,181500,45106157560,4090,4090,4090,4090,0
|
|
20240529,181400,45106157560,4090,4090,4090,4090,0
|
|
20240529,181300,45106157560,4090,4090,4090,4090,0
|
|
20240529,181200,45106157560,4090,4090,4090,4090,0
|
|
20240529,181100,45106157560,4090,4090,4090,4090,0
|
|
20240529,181000,45106157560,4090,4090,4090,4090,0
|
|
20240529,180900,45106157560,4090,4090,4090,4090,0
|
|
20240529,180800,45106157560,4090,4090,4090,4090,0
|
|
20240529,180700,45106157560,4090,4090,4090,4090,0
|
|
20240529,180600,45106157560,4090,4090,4090,4090,0
|
|
20240529,180500,45106157560,4090,4090,4090,4090,0
|
|
20240529,180400,45106157560,4090,4090,4090,4090,0
|
|
20240529,180300,45106157560,4090,4090,4090,4090,0
|
|
20240529,180200,45106157560,4090,4090,4090,4090,0
|
|
20240529,180100,45106157560,4090,4090,4090,4090,0
|
|
20240529,180000,45106157560,4090,4090,4090,4090,0
|
|
20240529,175900,45106157560,4090,4090,4090,4090,0
|
|
20240529,175800,45106157560,4090,4090,4090,4090,0
|
|
20240529,175700,45106157560,4090,4090,4090,4090,0
|
|
20240529,175600,45106157560,4090,4090,4090,4090,0
|
|
20240529,175500,45106157560,4090,4090,4090,4090,0
|
|
20240529,175400,45106157560,4090,4090,4090,4090,0
|
|
20240529,175300,45106157560,4090,4090,4090,4090,0
|
|
20240529,175200,45106157560,4090,4090,4090,4090,0
|
|
20240529,175100,45106157560,4090,4090,4090,4090,0
|
|
20240529,175000,45106157560,4090,4090,4090,4090,0
|
|
20240529,174900,45106157560,4090,4090,4090,4090,0
|
|
20240529,174800,45106157560,4090,4090,4090,4090,180565
|
|
20240529,174700,45106157560,4090,4090,4090,4090,0
|
|
20240529,174600,45106157560,4090,4090,4090,4090,0
|
|
20240529,174500,45106157560,4090,4090,4090,4090,0
|
|
20240529,174400,45106157560,4090,4090,4090,4090,0
|
|
20240529,174300,45106157560,4090,4090,4090,4090,0
|
|
20240529,174200,45106157560,4090,4090,4090,4090,0
|
|
20240529,174100,45106157560,4090,4090,4090,4090,0
|
|
20240529,174000,45106157560,4090,4090,4090,4090,0
|
|
20240529,173900,45106157560,4090,4090,4090,4090,0
|
|
20240529,173800,45106157560,4090,4090,4090,4090,0
|
|
20240529,173700,45106157560,4090,4090,4090,4090,0
|
|
20240529,173600,45106157560,4090,4090,4090,4090,0
|
|
20240529,173500,45106157560,4090,4090,4090,4090,0
|
|
20240529,173400,45106157560,4090,4090,4090,4090,0
|
|
20240529,173300,45106157560,4090,4090,4090,4090,0
|
|
20240529,173200,45106157560,4090,4090,4090,4090,0
|
|
20240529,173100,45106157560,4090,4090,4090,4090,0
|
|
20240529,173000,45106157560,4090,4090,4090,4090,0
|
|
20240529,172900,45106157560,4090,4090,4090,4090,0
|
|
20240529,172800,45106157560,4090,4090,4090,4090,0
|
|
20240529,172700,45106157560,4090,4090,4090,4090,0
|
|
20240529,172600,45106157560,4090,4090,4090,4090,0
|
|
20240529,172500,45106157560,4090,4090,4090,4090,0
|
|
20240529,172400,45106157560,4090,4090,4090,4090,0
|
|
20240529,172300,45106157560,4090,4090,4090,4090,0
|
|
20240529,172200,45106157560,4090,4090,4090,4090,0
|
|
20240529,172100,45106157560,4090,4090,4090,4090,0
|
|
20240529,172000,45106157560,4090,4090,4090,4090,0
|
|
20240529,171900,45106157560,4090,4090,4090,4090,0
|
|
20240529,171800,45106157560,4090,4090,4090,4090,180565
|
|
20240529,171700,45106157560,4090,4090,4090,4090,0
|
|
20240529,171600,45106157560,4090,4090,4090,4090,0
|
|
20240529,171500,45106157560,4090,4090,4090,4090,0
|
|
20240529,171400,45106157560,4090,4090,4090,4090,0
|
|
20240529,171300,45106157560,4090,4090,4090,4090,0
|
|
20240529,171200,45106157560,4090,4090,4090,4090,0
|
|
20240529,171100,45106157560,4090,4090,4090,4090,0
|
|
20240529,171000,45106157560,4090,4090,4090,4090,0
|
|
20240529,170900,45106157560,4090,4090,4090,4090,0
|
|
20240529,170800,45106157560,4090,4090,4090,4090,0
|
|
20240529,170700,45106157560,4090,4090,4090,4090,0
|
|
20240529,170600,45106157560,4090,4090,4090,4090,0
|
|
20240529,170500,45106157560,4090,4090,4090,4090,0
|
|
20240529,170400,45106157560,4090,4090,4090,4090,0
|
|
20240529,170300,45106157560,4090,4090,4090,4090,0
|
|
20240529,170200,45106157560,4090,4090,4090,4090,0
|
|
20240529,170100,45106157560,4090,4090,4090,4090,0
|
|
20240529,170000,45106157560,4090,4090,4090,4090,0
|
|
20240529,165900,45106157560,4090,4090,4090,4090,0
|
|
20240529,165800,45106157560,4090,4090,4090,4090,0
|
|
20240529,165700,45106157560,4090,4090,4090,4090,0
|
|
20240529,165600,45106157560,4090,4090,4090,4090,0
|
|
20240529,165500,45106157560,4090,4090,4090,4090,0
|
|
20240529,165400,45106157560,4090,4090,4090,4090,0
|
|
20240529,165300,45106157560,4090,4090,4090,4090,0
|
|
20240529,165200,45106157560,4090,4090,4090,4090,0
|
|
20240529,165100,45106157560,4090,4090,4090,4090,0
|
|
20240529,165000,45106157560,4090,4090,4090,4090,0
|
|
20240529,164900,45106157560,4090,4090,4090,4090,0
|
|
20240529,164800,45106157560,4090,4090,4090,4090,180565
|
|
20240529,164700,45106157560,4090,4090,4090,4090,0
|
|
20240529,164600,45106157560,4090,4090,4090,4090,0
|
|
20240529,164500,45106157560,4090,4090,4090,4090,0
|
|
20240529,164400,45106157560,4090,4090,4090,4090,0
|
|
20240529,164300,45106157560,4090,4090,4090,4090,0
|
|
20240529,164200,45106157560,4090,4090,4090,4090,0
|
|
20240529,164100,45106157560,4090,4090,4090,4090,0
|
|
20240529,164000,45106157560,4090,4090,4090,4090,0
|
|
20240529,163900,45106157560,4090,4090,4090,4090,0
|
|
20240529,163800,45106157560,4090,4090,4090,4090,0
|
|
20240529,163700,45106157560,4090,4090,4090,4090,0
|
|
20240529,163600,45106157560,4090,4090,4090,4090,0
|
|
20240529,163500,45106157560,4090,4090,4090,4090,0
|
|
20240529,163400,45106157560,4090,4090,4090,4090,0
|
|
20240529,163300,45106157560,4090,4090,4090,4090,0
|
|
20240529,163200,45106157560,4090,4090,4090,4090,0
|
|
20240529,163100,45106157560,4090,4090,4090,4090,0
|
|
20240529,163000,45106157560,4090,4090,4090,4090,0
|
|
20240529,162900,45106157560,4090,4090,4090,4090,0
|
|
20240529,162800,45106157560,4090,4090,4090,4090,0
|
|
20240529,162700,45106157560,4090,4090,4090,4090,0
|
|
20240529,162600,45106157560,4090,4090,4090,4090,0
|
|
20240529,162500,45106157560,4090,4090,4090,4090,0
|
|
20240529,162400,45106157560,4090,4090,4090,4090,0
|
|
20240529,162300,45106157560,4090,4090,4090,4090,0
|
|
20240529,162200,45106157560,4090,4090,4090,4090,0
|
|
20240529,162100,45106157560,4090,4090,4090,4090,0
|
|
20240529,162000,45106157560,4090,4090,4090,4090,0
|
|
20240529,161900,45106157560,4090,4090,4090,4090,0
|
|
20240529,161800,45106157560,4090,4090,4090,4090,180565
|
|
20240529,161700,45106157560,4090,4090,4090,4090,0
|
|
20240529,161600,45106157560,4090,4090,4090,4090,0
|
|
20240529,161500,45106157560,4090,4090,4090,4090,0
|
|
20240529,161400,45106157560,4090,4090,4090,4090,0
|
|
20240529,161300,45106157560,4090,4090,4090,4090,0
|
|
20240529,161200,45106157560,4090,4090,4090,4090,0
|
|
20240529,161100,45106157560,4090,4090,4090,4090,0
|
|
20240529,161000,45106157560,4090,4090,4090,4090,0
|
|
20240529,160900,45106157560,4090,4090,4090,4090,0
|
|
20240529,160800,45106157560,4090,4090,4090,4090,0
|
|
20240529,160700,45106157560,4090,4090,4090,4090,0
|
|
20240529,160600,45106157560,4090,4090,4090,4090,0
|
|
20240529,160500,45106157560,4090,4090,4090,4090,0
|
|
20240529,160400,45106157560,4090,4090,4090,4090,0
|
|
20240529,160300,45106157560,4090,4090,4090,4090,0
|
|
20240529,160200,45106157560,4090,4090,4090,4090,0
|
|
20240529,160100,45106157560,4090,4090,4090,4090,0
|
|
20240529,160000,45106157560,4090,4090,4090,4090,0
|
|
20240529,155900,45106157560,4090,4090,4090,4090,0
|
|
20240529,155800,45106157560,4090,4090,4090,4090,0
|
|
20240529,155700,45106157560,4090,4090,4090,4090,0
|
|
20240529,155600,45106157560,4090,4090,4090,4090,0
|
|
20240529,155500,45106157560,4090,4090,4090,4090,0
|
|
20240529,155400,45106157560,4090,4090,4090,4090,0
|
|
20240529,155300,45106157560,4090,4090,4090,4090,0
|
|
20240529,155200,45106157560,4090,4090,4090,4090,0
|
|
20240529,155100,45106157560,4090,4090,4090,4090,0
|
|
20240529,155000,45106157560,4090,4090,4090,4090,0
|
|
20240529,154900,45106157560,4090,4090,4090,4090,0
|
|
20240529,154800,45106157560,4090,4090,4090,4090,180565
|
|
20240529,154700,45106157560,4090,4090,4090,4090,0
|
|
20240529,154600,45106157560,4090,4090,4090,4090,0
|
|
20240529,154500,45106157560,4090,4090,4090,4090,0
|
|
20240529,154400,45106157560,4090,4090,4090,4090,0
|
|
20240529,154300,45106157560,4090,4090,4090,4090,0
|
|
20240529,154200,45106157560,4090,4090,4090,4090,0
|
|
20240529,154100,45106157560,4090,4090,4090,4090,0
|
|
20240529,154000,45106157560,4090,4090,4090,4090,0
|
|
20240529,153900,45106157560,4090,4090,4090,4090,0
|
|
20240529,153800,45106157560,4090,4090,4090,4090,0
|
|
20240529,153700,45106157560,4090,4090,4090,4090,0
|
|
20240529,153600,45106157560,4090,4090,4090,4090,0
|
|
20240529,153500,45106157560,4090,4090,4090,4090,0
|
|
20240529,153400,45106157560,4090,4090,4090,4090,0
|
|
20240529,153300,45106157560,4090,4090,4090,4090,0
|
|
20240529,153200,45106157560,4090,4090,4090,4090,0
|
|
20240529,153100,45106157560,4090,4090,4090,4090,0
|
|
20240529,153000,45106157560,4090,4090,4090,4090,180565
|
|
20240529,152900,44367646710,4105,4105,4105,4105,0
|
|
20240529,152800,44367646710,4105,4105,4105,4105,0
|
|
20240529,152700,44367646710,4105,4105,4105,4105,0
|
|
20240529,152600,44367646710,4105,4105,4105,4105,0
|
|
20240529,152500,44367646710,4105,4105,4105,4105,0
|
|
20240529,152400,44367646710,4105,4105,4105,4105,0
|
|
20240529,152300,44367646710,4105,4105,4105,4105,0
|
|
20240529,152200,44367646710,4105,4105,4105,4105,0
|
|
20240529,152100,44367646710,4105,4105,4105,4105,0
|
|
20240529,152000,44367646710,4105,4105,4105,4105,0
|
|
20240529,151900,44367646710,4105,4100,4105,4095,18964
|
|
20240529,151800,44289901600,4100,4100,4110,4095,18441
|
|
20240529,151700,44214243930,4105,4115,4120,4100,21895
|
|
20240529,151600,44124277460,4115,4100,4115,4090,57584
|
|
20240529,151500,43887891165,4100,4095,4100,4090,20509
|
|
20240529,151400,43803941060,4095,4105,4105,4095,27474
|
|
20240529,151300,43691358490,4105,4110,4110,4100,10981
|
|
20240529,151200,43646278915,4110,4110,4115,4100,29326
|
|
20240529,151100,43525807545,4115,4115,4115,4105,7727
|
|
20240529,151000,43494044235,4115,4105,4115,4100,18735
|
|
20240529,150900,43417181825,4105,4105,4105,4095,29343
|
|
20240529,150800,43296842140,4105,4100,4110,4100,17115
|
|
20240529,150700,43226568645,4100,4100,4105,4100,15814
|
|
20240529,150600,43161719430,4095,4100,4110,4095,20369
|
|
20240529,150500,43078200485,4100,4110,4110,4100,21031
|
|
20240529,150400,42991893350,4110,4115,4120,4110,8752
|
|
20240529,150300,42955908145,4115,4110,4120,4110,14884
|
|
20240529,150200,42894635465,4120,4105,4120,4105,17279
|
|
20240529,150100,42823580340,4105,4095,4105,4095,40204
|
|
20240529,150000,42658779485,4095,4100,4105,4095,29854
|
|
20240529,145900,42536476400,4105,4105,4110,4100,57427
|
|
20240529,145800,42300948455,4100,4105,4105,4100,35029
|
|
20240529,145700,42157276850,4110,4110,4115,4100,49731
|
|
20240529,145600,41953227475,4105,4110,4115,4105,36772
|
|
20240529,145500,41802144205,4110,4110,4115,4110,81678
|
|
20240529,145400,41466438715,4115,4115,4120,4110,12438
|
|
20240529,145300,41415260605,4120,4120,4125,4115,39080
|
|
20240529,145200,41254367250,4120,4125,4130,4120,17093
|
|
20240529,145100,41183907770,4125,4130,4135,4125,42612
|
|
20240529,145000,41008029515,4130,4130,4135,4130,12096
|
|
20240529,144900,40958067330,4130,4130,4135,4130,24589
|
|
20240529,144800,40856497680,4135,4135,4135,4130,6950
|
|
20240529,144700,40827762995,4135,4140,4140,4135,4983
|
|
20240529,144600,40807153855,4135,4140,4140,4135,13911
|
|
20240529,144500,40749620170,4135,4135,4140,4135,5582
|
|
20240529,144400,40726518490,4135,4135,4140,4135,11443
|
|
20240529,144300,40679192800,4140,4135,4140,4135,3031
|
|
20240529,144200,40666650420,4135,4140,4140,4135,7611
|
|
20240529,144100,40635157320,4140,4140,4140,4135,3379
|
|
20240529,144000,40621169600,4140,4145,4145,4140,3426
|
|
20240529,143900,40606984545,4145,4140,4145,4135,7388
|
|
20240529,143800,40576417455,4135,4145,4145,4135,4631
|
|
20240529,143700,40557246670,4140,4140,4140,4130,12796
|
|
20240529,143600,40504337350,4140,4135,4145,4135,17159
|
|
20240529,143500,40433318650,4135,4135,4135,4130,4088
|
|
20240529,143400,40416421190,4135,4145,4145,4130,8821
|
|
20240529,143300,40379948535,4145,4140,4145,4135,4918
|
|
20240529,143200,40359602055,4140,4145,4145,4135,4627
|
|
20240529,143100,40340457440,4140,4135,4140,4135,10089
|
|
20240529,143000,40298691575,4135,4140,4140,4135,5795
|
|
20240529,142900,40274728920,4140,4135,4140,4135,2725
|
|
20240529,142800,40263459600,4140,4135,4140,4135,5898
|
|
20240529,142700,40239066365,4135,4135,4140,4135,3401
|
|
20240529,142600,40224995655,4135,4135,4140,4130,2945
|
|
20240529,142500,40212818485,4135,4135,4135,4130,3932
|
|
20240529,142400,40196568630,4135,4135,4135,4135,8448
|
|
20240529,142300,40161636150,4140,4135,4140,4135,3952
|
|
20240529,142200,40145289780,4140,4145,4145,4135,23107
|
|
20240529,142100,40049588225,4145,4140,4150,4140,6065
|
|
20240529,142000,40024450140,4140,4135,4145,4135,5157
|
|
20240529,141900,40003097960,4140,4140,4145,4135,9480
|
|
20240529,141800,39963887850,4140,4135,4140,4130,7655
|
|
20240529,141700,39932234005,4135,4135,4135,4130,1632
|
|
20240529,141600,39925488390,4135,4135,4140,4135,8164
|
|
20240529,141500,39891725695,4135,4135,4135,4130,11120
|
|
20240529,141400,39845779055,4135,4135,4140,4130,6029
|
|
20240529,141300,39820857505,4135,4140,4145,4135,5624
|
|
20240529,141200,39797584790,4145,4140,4145,4140,4576
|
|
20240529,141100,39778630810,4140,4125,4140,4125,7645
|
|
20240529,141000,39747074060,4125,4135,4135,4125,36825
|
|
20240529,140900,39594988190,4135,4145,4145,4135,62837
|
|
20240529,140800,39334941940,4145,4145,4145,4140,10540
|
|
20240529,140700,39291282215,4140,4145,4145,4140,3275
|
|
20240529,140600,39277710125,4145,4140,4145,4140,2551
|
|
20240529,140500,39267148120,4145,4140,4145,4140,4178
|
|
20240529,140400,39249837505,4145,4145,4150,4145,21055
|
|
20240529,140300,39162559480,4145,4145,4150,4145,7066
|
|
20240529,140200,39133270850,4145,4150,4150,4145,4031
|
|
20240529,140100,39116545155,4150,4150,4150,4145,17997
|
|
20240529,140000,39041920865,4150,4150,4150,4145,6278
|
|
20240529,135900,39015868860,4150,4150,4155,4150,1212
|
|
20240529,135800,39010838985,4150,4150,4155,4150,1425
|
|
20240529,135700,39004924225,4150,4150,4155,4150,6708
|
|
20240529,135600,38977086015,4150,4150,4155,4150,786
|
|
20240529,135500,38973822565,4155,4155,4155,4150,2897
|
|
20240529,135400,38961795570,4150,4155,4155,4150,1525
|
|
20240529,135300,38955461915,4150,4155,4155,4150,2653
|
|
20240529,135200,38944450170,4150,4155,4155,4150,6821
|
|
20240529,135100,38916139275,4150,4150,4155,4150,6780
|
|
20240529,135000,38888001250,4150,4155,4155,4150,4659
|
|
20240529,134900,38868658910,4155,4155,4155,4150,747
|
|
20240529,134800,38865558785,4150,4160,4160,4150,3610
|
|
20240529,134700,38850554310,4165,4155,4165,4155,4171
|
|
20240529,134600,38833220515,4155,4155,4155,4150,19069
|
|
20240529,134500,38753995370,4155,4155,4155,4150,3567
|
|
20240529,134400,38739176300,4155,4150,4155,4150,5156
|
|
20240529,134300,38717776925,4155,4150,4155,4150,4625
|
|
20240529,134200,38698579945,4150,4150,4150,4145,3707
|
|
20240529,134100,38683201625,4150,4150,4155,4145,11183
|
|
20240529,134000,38636797260,4155,4155,4155,4150,6699
|
|
20240529,133900,38608992670,4155,4155,4160,4150,4876
|
|
20240529,133800,38588745965,4150,4155,4160,4150,12748
|
|
20240529,133700,38535807860,4160,4155,4160,4155,7560
|
|
20240529,133600,38504395265,4155,4155,4160,4155,3441
|
|
20240529,133500,38490087375,4160,4165,4165,4160,12344
|
|
20240529,133400,38438735730,4160,4165,4165,4160,3685
|
|
20240529,133300,38423391650,4165,4165,4165,4160,1502
|
|
20240529,133200,38417137665,4165,4165,4165,4160,3571
|
|
20240529,133100,38402266650,4160,4165,4165,4160,1757
|
|
20240529,133000,38394954320,4160,4170,4170,4160,4321
|
|
20240529,132900,38376959225,4170,4165,4170,4165,2062
|
|
20240529,132800,38368370650,4165,4160,4170,4160,4444
|
|
20240529,132700,38349863280,4160,4165,4165,4160,1692
|
|
20240529,132600,38342823190,4165,4160,4165,4155,1354
|
|
20240529,132500,38337191540,4160,4155,4160,4155,1375
|
|
20240529,132400,38331476630,4160,4155,4160,4150,4122
|
|
20240529,132300,38314357905,4155,4160,4160,4150,4689
|
|
20240529,132200,38294886575,4160,4160,4170,4150,20002
|
|
20240529,132100,38211786690,4170,4155,4170,4155,4210
|
|
20240529,132000,38194278525,4160,4170,4170,4155,55452
|
|
20240529,131900,37963535880,4170,4175,4175,4165,7078
|
|
20240529,131800,37934017080,4180,4175,4180,4165,25097
|
|
20240529,131700,37829354785,4175,4175,4180,4170,14282
|
|
20240529,131600,37769769355,4175,4180,4180,4170,2624
|
|
20240529,131500,37758817080,4180,4185,4185,4170,12537
|
|
20240529,131400,37706444150,4165,4165,4185,4160,44184
|
|
20240529,131300,37521900400,4165,4160,4165,4155,11650
|
|
20240529,131200,37473435675,4155,4150,4160,4150,3769
|
|
20240529,131100,37457784245,4150,4155,4155,4150,1992
|
|
20240529,131000,37449510725,4155,4155,4155,4145,19460
|
|
20240529,130900,37368809305,4150,4150,4155,4150,8951
|
|
20240529,130800,37331662385,4150,4155,4155,4150,1522
|
|
20240529,130700,37325345025,4155,4155,4155,4150,3140
|
|
20240529,130600,37312306105,4150,4155,4155,4150,1938
|
|
20240529,130500,37304262400,4155,4155,4155,4150,4796
|
|
20240529,130400,37284337420,4155,4155,4155,4150,3984
|
|
20240529,130300,37267798720,4155,4155,4155,4150,2890
|
|
20240529,130200,37255794735,4150,4155,4160,4150,11907
|
|
20240529,130100,37206328540,4160,4160,4160,4155,3005
|
|
20240529,130000,37193840310,4160,4165,4165,4160,9195
|
|
20240529,125900,37155588135,4165,4165,4170,4160,12617
|
|
20240529,125800,37103036995,4165,4170,4175,4165,14903
|
|
20240529,125700,37040897790,4170,4170,4175,4165,6847
|
|
20240529,125600,37012334765,4170,4165,4170,4165,14755
|
|
20240529,125500,36950861035,4165,4165,4165,4160,9741
|
|
20240529,125400,36910291825,4165,4160,4165,4160,6541
|
|
20240529,125300,36883052440,4165,4160,4165,4160,5596
|
|
20240529,125200,36859750880,4165,4160,4165,4155,2169
|
|
20240529,125100,36850727595,4160,4160,4165,4160,10692
|
|
20240529,125000,36806244575,4155,4150,4160,4150,1787
|
|
20240529,124900,36798824585,4150,4155,4155,4150,4214
|
|
20240529,124800,36781322145,4155,4155,4155,4150,1579
|
|
20240529,124700,36774768780,4155,4155,4155,4150,4687
|
|
20240529,124600,36755312485,4155,4150,4155,4145,9078
|
|
20240529,124500,36717626830,4150,4155,4155,4150,4789
|
|
20240529,124400,36697746765,4155,4155,4155,4150,1720
|
|
20240529,124300,36690602035,4155,4155,4155,4150,2465
|
|
20240529,124200,36680370865,4150,4155,4160,4150,12741
|
|
20240529,124100,36627456070,4160,4155,4160,4155,3286
|
|
20240529,124000,36613801115,4155,4155,4160,4155,1680
|
|
20240529,123900,36606816305,4155,4160,4160,4155,5964
|
|
20240529,123800,36582021905,4160,4160,4160,4155,4622
|
|
20240529,123700,36562812620,4160,4150,4160,4150,3548
|
|
20240529,123600,36548070160,4155,4150,4155,4150,3036
|
|
20240529,123500,36535466355,4155,4155,4155,4150,7221
|
|
20240529,123400,36505489030,4155,4155,4155,4150,4834
|
|
20240529,123300,36485419220,4150,4155,4155,4150,2563
|
|
20240529,123200,36474771480,4155,4155,4160,4150,4020
|
|
20240529,123100,36458072965,4150,4155,4160,4150,14751
|
|
20240529,123000,36396746725,4150,4150,4155,4150,3649
|
|
20240529,122900,36381603270,4150,4150,4150,4145,2775
|
|
20240529,122800,36370092735,4145,4150,4150,4145,1270
|
|
20240529,122700,36364827390,4150,4150,4150,4145,2939
|
|
20240529,122600,36352638900,4150,4155,4155,4145,3757
|
|
20240529,122500,36337052035,4150,4150,4155,4145,2334
|
|
20240529,122400,36327366900,4150,4155,4155,4150,7847
|
|
20240529,122300,36294782760,4155,4150,4155,4150,4810
|
|
20240529,122200,36274816400,4150,4135,4150,4130,28542
|
|
20240529,122100,36156744340,4130,4130,4135,4130,28839
|
|
20240529,122000,36037635865,4135,4135,4135,4130,4365
|
|
20240529,121900,36019603390,4135,4130,4135,4130,4987
|
|
20240529,121800,35998992640,4130,4130,4135,4130,4472
|
|
20240529,121700,35980507890,4135,4135,4135,4130,7626
|
|
20240529,121600,35948994545,4135,4135,4140,4130,8759
|
|
20240529,121500,35912776855,4135,4130,4140,4130,5738
|
|
20240529,121400,35889050850,4135,4135,4135,4130,7083
|
|
20240529,121300,35859787590,4135,4135,4140,4130,11702
|
|
20240529,121200,35811421420,4140,4135,4140,4135,6687
|
|
20240529,121100,35783767130,4140,4135,4140,4135,2943
|
|
20240529,121000,35771589625,4135,4135,4140,4135,9189
|
|
20240529,120900,35733592875,4140,4135,4140,4135,5021
|
|
20240529,120800,35712826795,4135,4135,4135,4130,4597
|
|
20240529,120700,35693822990,4130,4135,4140,4130,7537
|
|
20240529,120600,35662670805,4135,4135,4135,4130,6836
|
|
20240529,120500,35634428965,4135,4140,4140,4130,27461
|
|
20240529,120400,35520917045,4135,4140,4140,4135,14598
|
|
20240529,120300,35460542350,4140,4140,4140,4135,13243
|
|
20240529,120200,35405740205,4140,4140,4145,4135,12516
|
|
20240529,120100,35353926510,4140,4135,4140,4135,7707
|
|
20240529,120000,35322036190,4135,4140,4140,4135,20942
|
|
20240529,115900,35235394585,4140,4140,4145,4140,18443
|
|
20240529,115800,35159039705,4145,4140,4145,4140,16430
|
|
20240529,115700,35091017870,4140,4150,4150,4140,21370
|
|
20240529,115600,35002451165,4150,4150,4155,4145,46174
|
|
20240529,115500,34810831035,4150,4150,4155,4150,16846
|
|
20240529,115400,34740892555,4155,4155,4155,4150,8339
|
|
20240529,115300,34706258810,4155,4155,4155,4150,4659
|
|
20240529,115200,34686903195,4155,4155,4155,4150,13686
|
|
20240529,115100,34630048410,4155,4160,4160,4150,38692
|
|
20240529,115000,34469278795,4155,4160,4165,4155,4578
|
|
20240529,114900,34450238530,4160,4160,4165,4155,12330
|
|
20240529,114800,34398992350,4160,4155,4160,4155,10480
|
|
20240529,114700,34355421705,4160,4165,4165,4155,4256
|
|
20240529,114600,34337720365,4160,4160,4165,4160,3509
|
|
20240529,114500,34323122650,4155,4160,4165,4155,7666
|
|
20240529,114400,34291236680,4155,4160,4165,4155,18719
|
|
20240529,114300,34213374105,4160,4160,4160,4155,8952
|
|
20240529,114200,34176151980,4160,4155,4160,4150,15854
|
|
20240529,114100,34110314385,4150,4155,4160,4150,77446
|
|
20240529,114000,33788637030,4160,4160,4165,4155,8227
|
|
20240529,113900,33754436715,4160,4165,4165,4155,22789
|
|
20240529,113800,33659608710,4165,4165,4170,4160,4413
|
|
20240529,113700,33641237190,4160,4160,4165,4160,6205
|
|
20240529,113600,33615423370,4160,4160,4160,4155,12219
|
|
20240529,113500,33564613025,4160,4160,4165,4155,9530
|
|
20240529,113400,33524977515,4160,4160,4165,4160,33493
|
|
20240529,113300,33385644525,4160,4165,4170,4160,5450
|
|
20240529,113200,33362958525,4170,4165,4170,4160,11825
|
|
20240529,113100,33313707710,4165,4170,4175,4165,7717
|
|
20240529,113000,33281526805,4170,4170,4175,4165,4486
|
|
20240529,112900,33262822290,4165,4165,4170,4160,5144
|
|
20240529,112800,33241399350,4165,4165,4165,4160,6874
|
|
20240529,112700,33212800025,4165,4160,4165,4155,14722
|
|
20240529,112600,33151570420,4165,4170,4170,4155,20121
|
|
20240529,112500,33067877295,4170,4175,4180,4155,119266
|
|
20240529,112400,32571039960,4175,4175,4180,4175,2022
|
|
20240529,112300,32562592285,4175,4175,4180,4175,7354
|
|
20240529,112200,32531885330,4180,4175,4180,4175,4545
|
|
20240529,112100,32512907160,4175,4175,4180,4175,4022
|
|
20240529,112000,32496115050,4175,4180,4180,4175,12851
|
|
20240529,111900,32442432630,4180,4180,4180,4175,6125
|
|
20240529,111800,32416845865,4180,4180,4185,4175,8336
|
|
20240529,111700,32382020105,4185,4180,4185,4180,8791
|
|
20240529,111600,32345273710,4180,4185,4185,4180,7392
|
|
20240529,111500,32314368155,4185,4190,4190,4180,2890
|
|
20240529,111400,32302283015,4180,4185,4190,4180,9138
|
|
20240529,111300,32264013765,4185,4190,4190,4185,3136
|
|
20240529,111200,32250888360,4185,4190,4200,4185,8444
|
|
20240529,111100,32215459885,4190,4190,4195,4190,4684
|
|
20240529,111000,32195827850,4190,4190,4195,4185,10156
|
|
20240529,110900,32153271695,4190,4175,4195,4175,14817
|
|
20240529,110800,32091310755,4175,4175,4180,4175,6974
|
|
20240529,110700,32062194300,4175,4175,4180,4170,14282
|
|
20240529,110600,32002567705,4175,4175,4180,4170,9165
|
|
20240529,110500,31964317445,4175,4180,4185,4175,12023
|
|
20240529,110400,31914080570,4180,4180,4185,4180,3831
|
|
20240529,110300,31898066650,4180,4175,4180,4170,4882
|
|
20240529,110200,31877692885,4175,4200,4200,4170,42230
|
|
20240529,110100,31701172005,4200,4200,4200,4195,16438
|
|
20240529,110000,31632134880,4200,4195,4200,4195,11486
|
|
20240529,105900,31583931510,4195,4195,4195,4185,12569
|
|
20240529,105800,31531259935,4195,4185,4195,4180,2674
|
|
20240529,105700,31520056430,4180,4180,4190,4180,17946
|
|
20240529,105600,31444950080,4185,4190,4190,4180,3089
|
|
20240529,105500,31432034565,4185,4180,4185,4175,9120
|
|
20240529,105400,31393928000,4175,4180,4180,4175,3716
|
|
20240529,105300,31378408830,4180,4180,4180,4175,4959
|
|
20240529,105200,31357701365,4180,4180,4185,4175,6675
|
|
20240529,105100,31329798725,4185,4190,4190,4175,11512
|
|
20240529,105000,31281658095,4190,4190,4195,4180,9842
|
|
20240529,104900,31240446345,4190,4185,4190,4185,2743
|
|
20240529,104800,31228958160,4185,4180,4185,4170,10658
|
|
20240529,104700,31184444665,4175,4175,4180,4175,20483
|
|
20240529,104600,31098921385,4175,4180,4180,4175,15564
|
|
20240529,104500,31033939480,4175,4185,4185,4175,17732
|
|
20240529,104400,30959815545,4180,4185,4190,4180,18370
|
|
20240529,104300,30882955075,4185,4185,4190,4185,5297
|
|
20240529,104200,30860787050,4185,4185,4190,4185,9264
|
|
20240529,104100,30822015685,4185,4190,4195,4185,39951
|
|
20240529,104000,30654646630,4195,4190,4195,4190,10897
|
|
20240529,103900,30608985815,4195,4195,4195,4190,1772
|
|
20240529,103800,30601558765,4195,4195,4195,4190,5572
|
|
20240529,103700,30578203585,4195,4190,4195,4190,7195
|
|
20240529,103600,30548040725,4195,4190,4195,4190,8407
|
|
20240529,103500,30512813150,4190,4195,4195,4190,9621
|
|
20240529,103400,30472499025,4195,4195,4200,4190,3310
|
|
20240529,103300,30458615515,4195,4190,4195,4190,7566
|
|
20240529,103200,30426890180,4195,4200,4200,4190,14673
|
|
20240529,103100,30365373225,4200,4200,4205,4195,15799
|
|
20240529,103000,30299015790,4205,4205,4205,4200,12955
|
|
20240529,102900,30244590955,4205,4205,4205,4200,10536
|
|
20240529,102800,30200307015,4205,4210,4210,4200,4437
|
|
20240529,102700,30181652270,4200,4200,4210,4195,7074
|
|
20240529,102600,30151918500,4195,4200,4200,4190,8512
|
|
20240529,102500,30116211945,4200,4200,4205,4195,36064
|
|
20240529,102400,29964857460,4195,4195,4200,4195,4814
|
|
20240529,102300,29944653195,4195,4205,4210,4195,34536
|
|
20240529,102200,29799576445,4210,4210,4215,4205,1374
|
|
20240529,102100,29793791860,4215,4210,4215,4200,41279
|
|
20240529,102000,29620105340,4210,4215,4220,4210,17673
|
|
20240529,101900,29545639570,4220,4220,4220,4215,4077
|
|
20240529,101800,29528442690,4215,4215,4220,4210,9912
|
|
20240529,101700,29486667515,4220,4225,4225,4215,18976
|
|
20240529,101600,29406553680,4225,4225,4225,4220,12275
|
|
20240529,101500,29354702180,4230,4230,4240,4220,22592
|
|
20240529,101400,29259112005,4235,4225,4235,4225,14738
|
|
20240529,101300,29196768395,4225,4225,4235,4215,28758
|
|
20240529,101200,29075223295,4220,4210,4230,4200,31373
|
|
20240529,101100,28943072420,4205,4185,4210,4185,36012
|
|
20240529,101000,28791947775,4185,4185,4190,4180,17960
|
|
20240529,100900,28716786170,4190,4175,4190,4170,12974
|
|
20240529,100800,28662564255,4175,4155,4175,4155,24083
|
|
20240529,100700,28562285210,4155,4165,4165,4155,21130
|
|
20240529,100600,28474391135,4160,4160,4170,4155,45419
|
|
20240529,100500,28285531035,4160,4170,4170,4155,86907
|
|
20240529,100400,27924138515,4170,4185,4195,4165,140354
|
|
20240529,100300,27337886635,4190,4190,4195,4185,28056
|
|
20240529,100200,27220438925,4190,4190,4195,4190,15951
|
|
20240529,100100,27153595810,4195,4200,4200,4190,26972
|
|
20240529,100000,27040523555,4200,4195,4210,4195,11154
|
|
20240529,095900,26993703745,4205,4200,4205,4190,54333
|
|
20240529,095800,26765691040,4195,4205,4205,4195,19672
|
|
20240529,095700,26683108765,4205,4205,4205,4195,40728
|
|
20240529,095600,26512045850,4205,4210,4210,4200,18610
|
|
20240529,095500,26433790170,4205,4210,4210,4205,16686
|
|
20240529,095400,26363574830,4210,4215,4220,4205,44352
|
|
20240529,095300,26176822455,4220,4215,4220,4210,31150
|
|
20240529,095200,26045493100,4215,4215,4220,4210,20183
|
|
20240529,095100,25960442720,4215,4210,4215,4205,24440
|
|
20240529,095000,25857561930,4210,4185,4215,4185,29190
|
|
20240529,094900,25734964640,4185,4200,4205,4185,81612
|
|
20240529,094800,25393034510,4200,4210,4220,4200,114360
|
|
20240529,094700,24912122510,4215,4225,4230,4210,65976
|
|
20240529,094600,24633903435,4225,4220,4230,4210,104483
|
|
20240529,094500,24193274300,4220,4220,4225,4215,41988
|
|
20240529,094400,24016179005,4220,4230,4235,4220,119901
|
|
20240529,094300,23509540440,4235,4245,4245,4230,61343
|
|
20240529,094200,23249731585,4245,4250,4255,4235,88935
|
|
20240529,094100,22872546840,4245,4255,4260,4245,87424
|
|
20240529,094000,22500916025,4260,4260,4265,4255,30476
|
|
20240529,093900,22371172065,4265,4260,4270,4260,27683
|
|
20240529,093800,22253213930,4265,4265,4270,4260,21347
|
|
20240529,093700,22162187445,4270,4265,4270,4260,15399
|
|
20240529,093600,22096555260,4260,4260,4265,4255,63885
|
|
20240529,093500,21824543745,4265,4270,4275,4260,64499
|
|
20240529,093400,21549492120,4270,4290,4295,4270,52106
|
|
20240529,093300,21326536020,4295,4300,4305,4290,23664
|
|
20240529,093200,21224892355,4295,4290,4300,4285,13335
|
|
20240529,093100,21167625190,4290,4290,4295,4280,25842
|
|
20240529,093000,21056914115,4290,4280,4290,4275,14169
|
|
20240529,092900,20996225785,4280,4275,4285,4270,40884
|
|
20240529,092800,20821347865,4275,4280,4290,4270,63302
|
|
20240529,092700,20550798940,4280,4280,4290,4275,70375
|
|
20240529,092600,20249732880,4280,4290,4295,4275,90371
|
|
20240529,092500,19862655910,4295,4295,4295,4290,18338
|
|
20240529,092400,19783943400,4290,4305,4310,4290,80076
|
|
20240529,092300,19439869650,4310,4290,4310,4290,35705
|
|
20240529,092200,19286138585,4290,4295,4300,4290,20520
|
|
20240529,092100,19198044540,4290,4320,4320,4290,113482
|
|
20240529,092000,18710165910,4320,4310,4330,4305,84946
|
|
20240529,091900,18343313305,4310,4305,4310,4300,43588
|
|
20240529,091800,18155653000,4305,4300,4315,4295,58088
|
|
20240529,091700,17905626520,4300,4295,4300,4290,67463
|
|
20240529,091600,17616025335,4295,4310,4310,4290,79993
|
|
20240529,091500,17272193485,4305,4290,4315,4285,48931
|
|
20240529,091400,17061920175,4290,4320,4325,4275,272954
|
|
20240529,091300,15888143100,4325,4305,4325,4305,78652
|
|
20240529,091200,15548695635,4305,4310,4315,4300,100934
|
|
20240529,091100,15114217340,4310,4345,4345,4310,177475
|
|
20240529,091000,14347152415,4345,4335,4350,4325,119212
|
|
20240529,090900,13830135070,4335,4375,4385,4330,293122
|
|
20240529,090800,12553078410,4365,4365,4385,4360,105244
|
|
20240529,090700,12093196705,4365,4380,4385,4355,159526
|
|
20240529,090600,11396980655,4385,4400,4405,4370,199962
|
|
20240529,090500,10520062235,4400,4425,4425,4385,207298
|
|
20240529,090400,9608448765,4425,4445,4450,4400,347101
|
|
20240529,090300,8073047800,4445,4355,4460,4355,568168
|
|
20240529,090200,5558042890,4355,4370,4380,4345,265995
|
|
20240529,090100,4399115635,4370,4385,4415,4365,505311
|
|
20240529,090000,2180549805,4380,4385,4395,4360,496977
|