591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184800,40372186685,3710,3710,3710,3710,249096
|
|
20240530,184700,40372186685,3710,3710,3710,3710,0
|
|
20240530,184600,40372186685,3710,3710,3710,3710,0
|
|
20240530,184500,40372186685,3710,3710,3710,3710,0
|
|
20240530,184400,40372186685,3710,3710,3710,3710,0
|
|
20240530,184300,40372186685,3710,3710,3710,3710,0
|
|
20240530,184200,40372186685,3710,3710,3710,3710,0
|
|
20240530,184100,40372186685,3710,3710,3710,3710,0
|
|
20240530,184000,40372186685,3710,3710,3710,3710,0
|
|
20240530,183900,40372186685,3710,3710,3710,3710,0
|
|
20240530,183800,40372186685,3710,3710,3710,3710,0
|
|
20240530,183700,40372186685,3710,3710,3710,3710,0
|
|
20240530,183600,40372186685,3710,3710,3710,3710,0
|
|
20240530,183500,40372186685,3710,3710,3710,3710,0
|
|
20240530,183400,40372186685,3710,3710,3710,3710,0
|
|
20240530,183300,40372186685,3710,3710,3710,3710,0
|
|
20240530,183200,40372186685,3710,3710,3710,3710,0
|
|
20240530,183100,40372186685,3710,3710,3710,3710,0
|
|
20240530,183000,40372186685,3710,3710,3710,3710,0
|
|
20240530,182900,40372186685,3710,3710,3710,3710,0
|
|
20240530,182800,40372186685,3710,3710,3710,3710,0
|
|
20240530,182700,40372186685,3710,3710,3710,3710,0
|
|
20240530,182600,40372186685,3710,3710,3710,3710,0
|
|
20240530,182500,40372186685,3710,3710,3710,3710,0
|
|
20240530,182400,40372186685,3710,3710,3710,3710,0
|
|
20240530,182300,40372186685,3710,3710,3710,3710,0
|
|
20240530,182200,40372186685,3710,3710,3710,3710,0
|
|
20240530,182100,40372186685,3710,3710,3710,3710,0
|
|
20240530,182000,40372186685,3710,3710,3710,3710,0
|
|
20240530,181900,40372186685,3710,3710,3710,3710,0
|
|
20240530,181800,40372186685,3710,3710,3710,3710,249096
|
|
20240530,181700,40372186685,3710,3710,3710,3710,0
|
|
20240530,181600,40372186685,3710,3710,3710,3710,0
|
|
20240530,181500,40372186685,3710,3710,3710,3710,0
|
|
20240530,181400,40372186685,3710,3710,3710,3710,0
|
|
20240530,181300,40372186685,3710,3710,3710,3710,0
|
|
20240530,181200,40372186685,3710,3710,3710,3710,0
|
|
20240530,181100,40372186685,3710,3710,3710,3710,0
|
|
20240530,181000,40372186685,3710,3710,3710,3710,0
|
|
20240530,180900,40372186685,3710,3710,3710,3710,0
|
|
20240530,180800,40372186685,3710,3710,3710,3710,0
|
|
20240530,180700,40372186685,3710,3710,3710,3710,0
|
|
20240530,180600,40372186685,3710,3710,3710,3710,0
|
|
20240530,180500,40372186685,3710,3710,3710,3710,0
|
|
20240530,180400,40372186685,3710,3710,3710,3710,0
|
|
20240530,180300,40372186685,3710,3710,3710,3710,0
|
|
20240530,180200,40372186685,3710,3710,3710,3710,0
|
|
20240530,180100,40372186685,3710,3710,3710,3710,0
|
|
20240530,180000,40372186685,3710,3710,3710,3710,0
|
|
20240530,175900,40372186685,3710,3710,3710,3710,0
|
|
20240530,175800,40372186685,3710,3710,3710,3710,0
|
|
20240530,175700,40372186685,3710,3710,3710,3710,0
|
|
20240530,175600,40372186685,3710,3710,3710,3710,0
|
|
20240530,175500,40372186685,3710,3710,3710,3710,0
|
|
20240530,175400,40372186685,3710,3710,3710,3710,0
|
|
20240530,175300,40372186685,3710,3710,3710,3710,0
|
|
20240530,175200,40372186685,3710,3710,3710,3710,0
|
|
20240530,175100,40372186685,3710,3710,3710,3710,0
|
|
20240530,175000,40372186685,3710,3710,3710,3710,0
|
|
20240530,174900,40372186685,3710,3710,3710,3710,0
|
|
20240530,174800,40372186685,3710,3710,3710,3710,249096
|
|
20240530,174700,40372186685,3710,3710,3710,3710,0
|
|
20240530,174600,40372186685,3710,3710,3710,3710,0
|
|
20240530,174500,40372186685,3710,3710,3710,3710,0
|
|
20240530,174400,40372186685,3710,3710,3710,3710,0
|
|
20240530,174300,40372186685,3710,3710,3710,3710,0
|
|
20240530,174200,40372186685,3710,3710,3710,3710,0
|
|
20240530,174100,40372186685,3710,3710,3710,3710,0
|
|
20240530,174000,40372186685,3710,3710,3710,3710,0
|
|
20240530,173900,40372186685,3710,3710,3710,3710,0
|
|
20240530,173800,40372186685,3710,3710,3710,3710,0
|
|
20240530,173700,40372186685,3710,3710,3710,3710,0
|
|
20240530,173600,40372186685,3710,3710,3710,3710,0
|
|
20240530,173500,40372186685,3710,3710,3710,3710,0
|
|
20240530,173400,40372186685,3710,3710,3710,3710,0
|
|
20240530,173300,40372186685,3710,3710,3710,3710,0
|
|
20240530,173200,40372186685,3710,3710,3710,3710,0
|
|
20240530,173100,40372186685,3710,3710,3710,3710,0
|
|
20240530,173000,40372186685,3710,3710,3710,3710,0
|
|
20240530,172900,40372186685,3710,3710,3710,3710,0
|
|
20240530,172800,40372186685,3710,3710,3710,3710,0
|
|
20240530,172700,40372186685,3710,3710,3710,3710,0
|
|
20240530,172600,40372186685,3710,3710,3710,3710,0
|
|
20240530,172500,40372186685,3710,3710,3710,3710,0
|
|
20240530,172400,40372186685,3710,3710,3710,3710,0
|
|
20240530,172300,40372186685,3710,3710,3710,3710,0
|
|
20240530,172200,40372186685,3710,3710,3710,3710,0
|
|
20240530,172100,40372186685,3710,3710,3710,3710,0
|
|
20240530,172000,40372186685,3710,3710,3710,3710,0
|
|
20240530,171900,40372186685,3710,3710,3710,3710,0
|
|
20240530,171800,40372186685,3710,3710,3710,3710,249096
|
|
20240530,171700,40372186685,3710,3710,3710,3710,0
|
|
20240530,171600,40372186685,3710,3710,3710,3710,0
|
|
20240530,171500,40372186685,3710,3710,3710,3710,0
|
|
20240530,171400,40372186685,3710,3710,3710,3710,0
|
|
20240530,171300,40372186685,3710,3710,3710,3710,0
|
|
20240530,171200,40372186685,3710,3710,3710,3710,0
|
|
20240530,171100,40372186685,3710,3710,3710,3710,0
|
|
20240530,171000,40372186685,3710,3710,3710,3710,0
|
|
20240530,170900,40372186685,3710,3710,3710,3710,0
|
|
20240530,170800,40372186685,3710,3710,3710,3710,0
|
|
20240530,170700,40372186685,3710,3710,3710,3710,0
|
|
20240530,170600,40372186685,3710,3710,3710,3710,0
|
|
20240530,170500,40372186685,3710,3710,3710,3710,0
|
|
20240530,170400,40372186685,3710,3710,3710,3710,0
|
|
20240530,170300,40372186685,3710,3710,3710,3710,0
|
|
20240530,170200,40372186685,3710,3710,3710,3710,0
|
|
20240530,170100,40372186685,3710,3710,3710,3710,0
|
|
20240530,170000,40372186685,3710,3710,3710,3710,0
|
|
20240530,165900,40372186685,3710,3710,3710,3710,0
|
|
20240530,165800,40372186685,3710,3710,3710,3710,0
|
|
20240530,165700,40372186685,3710,3710,3710,3710,0
|
|
20240530,165600,40372186685,3710,3710,3710,3710,0
|
|
20240530,165500,40372186685,3710,3710,3710,3710,0
|
|
20240530,165400,40372186685,3710,3710,3710,3710,0
|
|
20240530,165300,40372186685,3710,3710,3710,3710,0
|
|
20240530,165200,40372186685,3710,3710,3710,3710,0
|
|
20240530,165100,40372186685,3710,3710,3710,3710,0
|
|
20240530,165000,40372186685,3710,3710,3710,3710,0
|
|
20240530,164900,40372186685,3710,3710,3710,3710,0
|
|
20240530,164800,40372186685,3710,3710,3710,3710,249096
|
|
20240530,164700,40372186685,3710,3710,3710,3710,0
|
|
20240530,164600,40372186685,3710,3710,3710,3710,0
|
|
20240530,164500,40372186685,3710,3710,3710,3710,0
|
|
20240530,164400,40372186685,3710,3710,3710,3710,0
|
|
20240530,164300,40372186685,3710,3710,3710,3710,0
|
|
20240530,164200,40372186685,3710,3710,3710,3710,0
|
|
20240530,164100,40372186685,3710,3710,3710,3710,0
|
|
20240530,164000,40372186685,3710,3710,3710,3710,0
|
|
20240530,163900,40372186685,3710,3710,3710,3710,0
|
|
20240530,163800,40372186685,3710,3710,3710,3710,0
|
|
20240530,163700,40372186685,3710,3710,3710,3710,0
|
|
20240530,163600,40372186685,3710,3710,3710,3710,0
|
|
20240530,163500,40372186685,3710,3710,3710,3710,0
|
|
20240530,163400,40372186685,3710,3710,3710,3710,0
|
|
20240530,163300,40372186685,3710,3710,3710,3710,0
|
|
20240530,163200,40372186685,3710,3710,3710,3710,0
|
|
20240530,163100,40372186685,3710,3710,3710,3710,0
|
|
20240530,163000,40372186685,3710,3710,3710,3710,0
|
|
20240530,162900,40372186685,3710,3710,3710,3710,0
|
|
20240530,162800,40372186685,3710,3710,3710,3710,0
|
|
20240530,162700,40372186685,3710,3710,3710,3710,0
|
|
20240530,162600,40372186685,3710,3710,3710,3710,0
|
|
20240530,162500,40372186685,3710,3710,3710,3710,0
|
|
20240530,162400,40372186685,3710,3710,3710,3710,0
|
|
20240530,162300,40372186685,3710,3710,3710,3710,0
|
|
20240530,162200,40372186685,3710,3710,3710,3710,0
|
|
20240530,162100,40372186685,3710,3710,3710,3710,0
|
|
20240530,162000,40372186685,3710,3710,3710,3710,0
|
|
20240530,161900,40372186685,3710,3710,3710,3710,0
|
|
20240530,161800,40372186685,3710,3710,3710,3710,249096
|
|
20240530,161700,40372186685,3710,3710,3710,3710,0
|
|
20240530,161600,40372186685,3710,3710,3710,3710,0
|
|
20240530,161500,40372186685,3710,3710,3710,3710,0
|
|
20240530,161400,40372186685,3710,3710,3710,3710,0
|
|
20240530,161300,40372186685,3710,3710,3710,3710,0
|
|
20240530,161200,40372186685,3710,3710,3710,3710,0
|
|
20240530,161100,40372186685,3710,3710,3710,3710,0
|
|
20240530,161000,40372186685,3710,3710,3710,3710,0
|
|
20240530,160900,40372186685,3710,3710,3710,3710,0
|
|
20240530,160800,40372186685,3710,3710,3710,3710,0
|
|
20240530,160700,40372186685,3710,3710,3710,3710,0
|
|
20240530,160600,40372186685,3710,3710,3710,3710,0
|
|
20240530,160500,40372186685,3710,3710,3710,3710,0
|
|
20240530,160400,40372186685,3710,3710,3710,3710,0
|
|
20240530,160300,40372186685,3710,3710,3710,3710,0
|
|
20240530,160200,40372186685,3710,3710,3710,3710,0
|
|
20240530,160100,40372186685,3710,3710,3710,3710,0
|
|
20240530,160000,40372186685,3710,3710,3710,3710,0
|
|
20240530,155900,40372186685,3710,3710,3710,3710,0
|
|
20240530,155800,40372186685,3710,3710,3710,3710,0
|
|
20240530,155700,40372186685,3710,3710,3710,3710,0
|
|
20240530,155600,40372186685,3710,3710,3710,3710,0
|
|
20240530,155500,40372186685,3710,3710,3710,3710,0
|
|
20240530,155400,40372186685,3710,3710,3710,3710,0
|
|
20240530,155300,40372186685,3710,3710,3710,3710,0
|
|
20240530,155200,40372186685,3710,3710,3710,3710,0
|
|
20240530,155100,40372186685,3710,3710,3710,3710,0
|
|
20240530,155000,40372186685,3710,3710,3710,3710,0
|
|
20240530,154900,40372186685,3710,3710,3710,3710,0
|
|
20240530,154800,40372186685,3710,3710,3710,3710,249096
|
|
20240530,154700,40372186685,3710,3710,3710,3710,0
|
|
20240530,154600,40372186685,3710,3710,3710,3710,0
|
|
20240530,154500,40372186685,3710,3710,3710,3710,0
|
|
20240530,154400,40372186685,3710,3710,3710,3710,0
|
|
20240530,154300,40372186685,3710,3710,3710,3710,0
|
|
20240530,154200,40372186685,3710,3710,3710,3710,0
|
|
20240530,154100,40372186685,3710,3710,3710,3710,0
|
|
20240530,154000,40372186685,3710,3710,3710,3710,0
|
|
20240530,153900,40372186685,3710,3710,3710,3710,0
|
|
20240530,153800,40372186685,3710,3710,3710,3710,0
|
|
20240530,153700,40372186685,3710,3710,3710,3710,0
|
|
20240530,153600,40372186685,3710,3710,3710,3710,0
|
|
20240530,153500,40372186685,3710,3710,3710,3710,0
|
|
20240530,153400,40372186685,3710,3710,3710,3710,0
|
|
20240530,153300,40372186685,3710,3710,3710,3710,0
|
|
20240530,153200,40372186685,3710,3710,3710,3710,0
|
|
20240530,153100,40372186685,3710,3710,3710,3710,0
|
|
20240530,153000,40372186685,3710,3710,3710,3710,249096
|
|
20240530,152900,39448040525,3730,3730,3730,3730,0
|
|
20240530,152800,39448040525,3730,3730,3730,3730,0
|
|
20240530,152700,39448040525,3730,3730,3730,3730,0
|
|
20240530,152600,39448040525,3730,3730,3730,3730,0
|
|
20240530,152500,39448040525,3730,3730,3730,3730,0
|
|
20240530,152400,39448040525,3730,3730,3730,3730,0
|
|
20240530,152300,39448040525,3730,3730,3730,3730,0
|
|
20240530,152200,39448040525,3730,3730,3730,3730,0
|
|
20240530,152100,39448040525,3730,3730,3730,3730,0
|
|
20240530,152000,39448040525,3730,3730,3730,3730,0
|
|
20240530,151900,39448040525,3730,3730,3730,3720,27542
|
|
20240530,151800,39345433210,3725,3725,3730,3720,21208
|
|
20240530,151700,39266414260,3725,3730,3730,3725,21926
|
|
20240530,151600,39184655310,3725,3725,3730,3720,17261
|
|
20240530,151500,39120377595,3720,3710,3725,3710,44358
|
|
20240530,151400,38955480225,3710,3710,3715,3700,46866
|
|
20240530,151300,38781737755,3705,3715,3720,3705,54188
|
|
20240530,151200,38580767910,3720,3710,3720,3710,41694
|
|
20240530,151100,38425881650,3715,3715,3715,3705,29238
|
|
20240530,151000,38317391395,3710,3720,3720,3710,67484
|
|
20240530,150900,38066887875,3720,3720,3725,3715,16023
|
|
20240530,150800,38007295340,3720,3720,3720,3715,26904
|
|
20240530,150700,37907255120,3715,3720,3720,3715,30107
|
|
20240530,150600,37795400770,3715,3715,3725,3715,24646
|
|
20240530,150500,37703803535,3725,3730,3730,3720,44953
|
|
20240530,150400,37536535375,3725,3725,3730,3725,18364
|
|
20240530,150300,37468126820,3730,3740,3745,3725,48886
|
|
20240530,150200,37285690975,3740,3740,3745,3735,27343
|
|
20240530,150100,37183430745,3740,3740,3745,3735,14748
|
|
20240530,150000,37128290370,3740,3735,3740,3735,24433
|
|
20240530,145900,37036944990,3735,3735,3740,3735,9591
|
|
20240530,145800,37001121820,3740,3735,3740,3730,43339
|
|
20240530,145700,36839272855,3730,3745,3745,3730,31367
|
|
20240530,145600,36722027705,3740,3745,3745,3740,3606
|
|
20240530,145500,36708532105,3745,3745,3745,3740,7936
|
|
20240530,145400,36678813655,3745,3745,3745,3740,24284
|
|
20240530,145300,36587941215,3740,3745,3750,3740,12367
|
|
20240530,145200,36541634985,3745,3745,3750,3740,10276
|
|
20240530,145100,36503139365,3750,3750,3750,3745,6042
|
|
20240530,145000,36480489485,3750,3735,3750,3735,27089
|
|
20240530,144900,36379139425,3740,3740,3745,3735,11526
|
|
20240530,144800,36336042100,3745,3735,3745,3730,24891
|
|
20240530,144700,36243026685,3740,3765,3765,3725,128258
|
|
20240530,144600,35762645615,3760,3765,3765,3760,2523
|
|
20240530,144500,35753152170,3765,3760,3765,3760,2362
|
|
20240530,144400,35744269020,3760,3760,3765,3760,10840
|
|
20240530,144300,35703472850,3760,3760,3765,3755,17074
|
|
20240530,144200,35639267560,3755,3765,3765,3755,9148
|
|
20240530,144100,35604872475,3765,3765,3765,3755,19034
|
|
20240530,144000,35533287165,3765,3780,3780,3765,22787
|
|
20240530,143900,35447277080,3775,3785,3785,3775,32264
|
|
20240530,143800,35325262000,3785,3780,3785,3775,32858
|
|
20240530,143700,35200938530,3780,3775,3780,3770,28496
|
|
20240530,143600,35093252760,3775,3765,3780,3765,46377
|
|
20240530,143500,34918324710,3765,3755,3770,3755,36467
|
|
20240530,143400,34781060935,3760,3755,3760,3750,16190
|
|
20240530,143300,34720252365,3755,3755,3755,3750,2735
|
|
20240530,143200,34709991600,3755,3750,3755,3750,13953
|
|
20240530,143100,34657650935,3750,3740,3750,3740,24986
|
|
20240530,143000,34564028510,3745,3730,3745,3730,21386
|
|
20240530,142900,34484135670,3730,3725,3735,3725,13500
|
|
20240530,142800,34433782450,3730,3725,3730,3720,18565
|
|
20240530,142700,34364633425,3725,3730,3730,3725,11932
|
|
20240530,142600,34320181280,3730,3725,3730,3725,9125
|
|
20240530,142500,34286178220,3725,3730,3730,3725,24285
|
|
20240530,142400,34195670845,3730,3735,3735,3730,20444
|
|
20240530,142300,34119394385,3735,3730,3735,3730,6842
|
|
20240530,142200,34093857900,3735,3730,3735,3725,13902
|
|
20240530,142100,34041998975,3730,3745,3745,3725,38132
|
|
20240530,142000,33899488595,3750,3745,3750,3745,18811
|
|
20240530,141900,33829026585,3750,3745,3750,3745,11473
|
|
20240530,141800,33786039500,3745,3755,3755,3745,18862
|
|
20240530,141700,33715306155,3750,3750,3750,3745,16907
|
|
20240530,141600,33651906275,3750,3745,3750,3745,10909
|
|
20240530,141500,33611023185,3740,3745,3745,3740,7070
|
|
20240530,141400,33584555520,3740,3750,3760,3740,11966
|
|
20240530,141300,33539682080,3755,3745,3755,3740,25927
|
|
20240530,141200,33442535140,3750,3735,3750,3725,35632
|
|
20240530,141100,33309386750,3730,3730,3735,3725,24468
|
|
20240530,141000,33218111165,3730,3735,3735,3730,5301
|
|
20240530,140900,33198336880,3735,3735,3735,3725,17224
|
|
20240530,140800,33134077140,3730,3750,3750,3730,24240
|
|
20240530,140700,33043434520,3750,3730,3750,3725,61281
|
|
20240530,140600,32814258230,3730,3730,3730,3725,7643
|
|
20240530,140500,32785784420,3730,3725,3735,3725,13993
|
|
20240530,140400,32733607285,3730,3735,3735,3725,22350
|
|
20240530,140300,32650230825,3735,3735,3740,3730,10748
|
|
20240530,140200,32610088275,3730,3735,3740,3730,19549
|
|
20240530,140100,32537079905,3735,3730,3740,3730,12430
|
|
20240530,140000,32490672370,3725,3740,3745,3710,61036
|
|
20240530,135900,32263327445,3745,3730,3745,3725,30422
|
|
20240530,135800,32149633505,3735,3735,3735,3725,18135
|
|
20240530,135700,32082030095,3735,3735,3740,3730,12339
|
|
20240530,135600,32035952720,3735,3735,3740,3730,17374
|
|
20240530,135500,31971067070,3735,3740,3740,3735,9359
|
|
20240530,135400,31936102665,3740,3740,3745,3735,18726
|
|
20240530,135300,31866093170,3740,3740,3740,3725,14767
|
|
20240530,135200,31810916470,3740,3735,3755,3725,72690
|
|
20240530,135100,31538806470,3740,3740,3740,3725,10464
|
|
20240530,135000,31499743795,3730,3730,3735,3715,102231
|
|
20240530,134900,31119144985,3730,3745,3750,3725,17751
|
|
20240530,134800,31052797795,3745,3760,3760,3745,8246
|
|
20240530,134700,31021863965,3760,3755,3765,3750,37144
|
|
20240530,134600,30882301290,3760,3745,3760,3720,69933
|
|
20240530,134500,30620576500,3750,3755,3755,3745,18074
|
|
20240530,134400,30552829665,3755,3755,3755,3750,13610
|
|
20240530,134300,30501762090,3755,3755,3755,3750,14998
|
|
20240530,134200,30445488065,3755,3745,3755,3735,62215
|
|
20240530,134100,30212303730,3745,3755,3760,3720,68580
|
|
20240530,134000,29955960185,3750,3755,3765,3750,33295
|
|
20240530,133900,29831022360,3760,3760,3765,3755,22637
|
|
20240530,133800,29745942010,3765,3755,3765,3750,18606
|
|
20240530,133700,29676026270,3750,3765,3770,3750,30785
|
|
20240530,133600,29560273870,3760,3750,3770,3750,20759
|
|
20240530,133500,29482233475,3760,3770,3780,3745,112518
|
|
20240530,133400,29059460290,3765,3780,3780,3760,26274
|
|
20240530,133300,28960417365,3780,3785,3790,3755,94624
|
|
20240530,133200,28603620070,3785,3795,3795,3785,23033
|
|
20240530,133100,28516369480,3795,3800,3800,3790,12486
|
|
20240530,133000,28468986315,3795,3800,3800,3790,57345
|
|
20240530,132900,28251369885,3795,3800,3810,3795,43836
|
|
20240530,132800,28084663575,3800,3805,3810,3800,21195
|
|
20240530,132700,28004077160,3805,3795,3810,3785,60323
|
|
20240530,132600,27775167365,3795,3800,3800,3795,15771
|
|
20240530,132500,27715301600,3800,3800,3805,3795,36917
|
|
20240530,132400,27575016450,3805,3800,3805,3795,31659
|
|
20240530,132300,27454709960,3800,3800,3805,3790,52537
|
|
20240530,132200,27255193150,3800,3805,3805,3795,51142
|
|
20240530,132100,27060906080,3800,3820,3820,3800,159767
|
|
20240530,132000,26452631095,3820,3820,3825,3820,8593
|
|
20240530,131900,26419803865,3820,3830,3830,3820,21386
|
|
20240530,131800,26338075150,3830,3830,3835,3825,20539
|
|
20240530,131700,26259445085,3830,3830,3835,3830,4049
|
|
20240530,131600,26243935710,3830,3835,3835,3830,9925
|
|
20240530,131500,26205922455,3835,3835,3835,3830,3011
|
|
20240530,131400,26194380565,3835,3840,3840,3830,7161
|
|
20240530,131300,26166924640,3840,3840,3840,3835,2659
|
|
20240530,131200,26156719530,3840,3835,3840,3830,5994
|
|
20240530,131100,26133733250,3830,3835,3835,3830,4903
|
|
20240530,131000,26114932160,3835,3840,3840,3830,11315
|
|
20240530,130900,26071557895,3840,3840,3840,3835,4593
|
|
20240530,130800,26053931955,3840,3840,3840,3835,1566
|
|
20240530,130700,26047919265,3840,3835,3840,3835,5380
|
|
20240530,130600,26027286750,3835,3840,3840,3835,3421
|
|
20240530,130500,26014157825,3840,3840,3840,3840,1098
|
|
20240530,130400,26009941505,3835,3840,3840,3835,3661
|
|
20240530,130300,25995885350,3840,3840,3840,3835,9150
|
|
20240530,130200,25960756780,3835,3845,3845,3835,4817
|
|
20240530,130100,25942261125,3845,3835,3845,3830,24998
|
|
20240530,130000,25846367045,3835,3830,3835,3825,22928
|
|
20240530,125900,25758557250,3830,3825,3830,3825,13757
|
|
20240530,125800,25705936585,3825,3830,3830,3825,7739
|
|
20240530,125700,25676332400,3830,3830,3830,3825,6294
|
|
20240530,125600,25652250520,3825,3830,3830,3825,5911
|
|
20240530,125500,25629617980,3830,3830,3830,3825,12296
|
|
20240530,125400,25582557590,3830,3835,3835,3830,28064
|
|
20240530,125300,25475068045,3835,3840,3840,3830,7893
|
|
20240530,125200,25444795230,3840,3835,3840,3830,5610
|
|
20240530,125100,25423287850,3840,3830,3840,3830,13840
|
|
20240530,125000,25370209100,3830,3835,3840,3830,15335
|
|
20240530,124900,25311403175,3835,3835,3840,3830,9334
|
|
20240530,124800,25275609740,3835,3840,3840,3830,7909
|
|
20240530,124700,25245283655,3835,3830,3845,3830,49470
|
|
20240530,124600,25055580375,3830,3825,3830,3825,7302
|
|
20240530,124500,25027633905,3830,3825,3830,3825,3469
|
|
20240530,124400,25014364015,3825,3830,3830,3825,12581
|
|
20240530,124300,24966241030,3830,3820,3830,3815,16568
|
|
20240530,124200,24902953200,3820,3825,3825,3815,48583
|
|
20240530,124100,24717274415,3825,3820,3825,3820,18260
|
|
20240530,124000,24647433590,3820,3830,3830,3820,52289
|
|
20240530,123900,24447543470,3830,3830,3830,3825,11846
|
|
20240530,123800,24402213740,3830,3830,3835,3825,18369
|
|
20240530,123700,24331866400,3830,3830,3840,3830,19301
|
|
20240530,123600,24257915960,3830,3835,3840,3830,41173
|
|
20240530,123500,24100116690,3840,3840,3845,3835,16843
|
|
20240530,123400,24035512340,3845,3845,3845,3835,30836
|
|
20240530,123300,23917113710,3845,3840,3845,3840,4488
|
|
20240530,123200,23899870105,3845,3850,3855,3835,79398
|
|
20240530,123100,23594683200,3850,3855,3855,3850,23791
|
|
20240530,123000,23503081015,3855,3855,3860,3850,41314
|
|
20240530,122900,23343838945,3855,3855,3860,3855,10422
|
|
20240530,122800,23303653430,3855,3860,3860,3855,4780
|
|
20240530,122700,23285203275,3860,3860,3860,3855,2045
|
|
20240530,122600,23277317030,3860,3860,3860,3855,4567
|
|
20240530,122500,23259689120,3860,3865,3865,3855,26339
|
|
20240530,122400,23158003865,3870,3870,3870,3860,8927
|
|
20240530,122300,23123480080,3870,3870,3870,3865,2112
|
|
20240530,122200,23115316645,3865,3870,3870,3860,7473
|
|
20240530,122100,23086436055,3865,3865,3870,3860,5869
|
|
20240530,122000,23063752555,3865,3865,3870,3860,20340
|
|
20240530,121900,22985084575,3865,3870,3870,3865,4543
|
|
20240530,121800,22967519135,3870,3865,3870,3865,2412
|
|
20240530,121700,22958195460,3865,3870,3870,3860,10861
|
|
20240530,121600,22916219375,3870,3855,3870,3855,15232
|
|
20240530,121500,22857420505,3855,3855,3860,3855,9986
|
|
20240530,121400,22818921415,3855,3850,3860,3850,17848
|
|
20240530,121300,22750103300,3855,3860,3860,3850,22442
|
|
20240530,121200,22663638525,3855,3860,3860,3855,14420
|
|
20240530,121100,22608047445,3860,3855,3860,3855,16432
|
|
20240530,121000,22544690745,3860,3860,3860,3855,3778
|
|
20240530,120900,22530109415,3855,3865,3865,3855,13541
|
|
20240530,120800,22477813140,3865,3870,3870,3855,7418
|
|
20240530,120700,22449166280,3865,3855,3865,3850,19650
|
|
20240530,120600,22373400315,3855,3855,3855,3850,16707
|
|
20240530,120500,22309058750,3850,3855,3855,3850,20131
|
|
20240530,120400,22231511870,3855,3855,3860,3850,9836
|
|
20240530,120300,22193602185,3855,3860,3860,3855,10780
|
|
20240530,120200,22152037865,3855,3870,3870,3850,62509
|
|
20240530,120100,21911094520,3865,3870,3870,3865,9061
|
|
20240530,120000,21876061165,3870,3870,3870,3865,17825
|
|
20240530,115900,21807163290,3865,3870,3875,3865,6019
|
|
20240530,115800,21783876725,3870,3875,3875,3865,17241
|
|
20240530,115700,21717154300,3870,3875,3875,3870,9815
|
|
20240530,115600,21679131510,3875,3875,3875,3870,6807
|
|
20240530,115500,21652759695,3875,3875,3875,3870,11794
|
|
20240530,115400,21607076020,3875,3870,3875,3865,13401
|
|
20240530,115300,21555185520,3865,3865,3875,3865,6540
|
|
20240530,115200,21529881630,3870,3865,3875,3865,43972
|
|
20240530,115100,21359725275,3870,3860,3870,3855,38123
|
|
20240530,115000,21212518430,3860,3855,3860,3850,15492
|
|
20240530,114900,21152836240,3855,3855,3860,3850,32176
|
|
20240530,114800,21028795020,3855,3855,3860,3855,33725
|
|
20240530,114700,20898779115,3860,3870,3870,3855,42401
|
|
20240530,114600,20735046525,3865,3865,3870,3865,5377
|
|
20240530,114500,20714264015,3865,3865,3870,3865,11713
|
|
20240530,114400,20668964135,3870,3865,3875,3865,11105
|
|
20240530,114300,20625986895,3870,3860,3870,3860,3625
|
|
20240530,114200,20611979395,3865,3860,3870,3860,24920
|
|
20240530,114100,20515768520,3860,3890,3890,3860,209135
|
|
20240530,114000,19705936315,3890,3890,3890,3885,2128
|
|
20240530,113900,19697659055,3890,3890,3890,3890,1353
|
|
20240530,113800,19692395885,3890,3885,3890,3880,10619
|
|
20240530,113700,19651158185,3885,3885,3890,3880,26790
|
|
20240530,113600,19547087255,3885,3900,3900,3885,15025
|
|
20240530,113500,19488632580,3895,3890,3900,3890,17563
|
|
20240530,113400,19420287080,3895,3900,3900,3890,8028
|
|
20240530,113300,19389039280,3900,3890,3900,3890,5056
|
|
20240530,113200,19369340485,3895,3890,3895,3885,21687
|
|
20240530,113100,19284970965,3890,3890,3890,3885,5466
|
|
20240530,113000,19263714425,3890,3890,3890,3885,11420
|
|
20240530,112900,19219330800,3890,3890,3895,3885,17001
|
|
20240530,112800,19153198250,3890,3895,3900,3890,12177
|
|
20240530,112700,19105778885,3900,3900,3900,3895,3448
|
|
20240530,112600,19092335560,3900,3895,3900,3895,2987
|
|
20240530,112500,19080700375,3895,3895,3895,3890,4815
|
|
20240530,112400,19061954400,3895,3900,3900,3890,8418
|
|
20240530,112300,19029172640,3895,3895,3900,3895,7121
|
|
20240530,112200,19001429295,3895,3900,3900,3895,10555
|
|
20240530,112100,18960305845,3900,3900,3905,3900,31932
|
|
20240530,112000,18835747590,3900,3905,3915,3900,18465
|
|
20240530,111900,18763665300,3905,3910,3915,3905,6229
|
|
20240530,111800,18739309400,3910,3915,3915,3905,5913
|
|
20240530,111700,18716180250,3915,3910,3920,3910,8688
|
|
20240530,111600,18682206040,3905,3910,3910,3905,10927
|
|
20240530,111500,18639487990,3910,3910,3915,3905,16356
|
|
20240530,111400,18575570610,3920,3925,3925,3910,13691
|
|
20240530,111300,18521900235,3925,3930,3930,3925,9755
|
|
20240530,111200,18483584720,3930,3930,3935,3930,10467
|
|
20240530,111100,18442425890,3925,3930,3930,3925,15217
|
|
20240530,111000,18382623085,3930,3935,3935,3925,12771
|
|
20240530,110900,18332420660,3935,3940,3940,3930,9813
|
|
20240530,110800,18293806955,3940,3945,3950,3935,25696
|
|
20240530,110700,18192435385,3945,3940,3950,3940,15693
|
|
20240530,110600,18130512815,3945,3930,3945,3925,39718
|
|
20240530,110500,17974227005,3925,3935,3935,3920,20246
|
|
20240530,110400,17894690940,3935,3930,3940,3930,29071
|
|
20240530,110300,17780354505,3930,3930,3930,3925,8494
|
|
20240530,110200,17746973335,3930,3925,3935,3920,30900
|
|
20240530,110100,17625569055,3925,3920,3925,3915,11553
|
|
20240530,110000,17580277020,3920,3915,3920,3915,23143
|
|
20240530,105900,17489615665,3915,3910,3915,3910,4042
|
|
20240530,105800,17473798570,3915,3915,3915,3910,2593
|
|
20240530,105700,17463656540,3915,3915,3915,3915,2400
|
|
20240530,105600,17454260540,3915,3910,3915,3910,4588
|
|
20240530,105500,17436303045,3910,3915,3915,3910,12841
|
|
20240530,105400,17386053925,3915,3910,3915,3910,10244
|
|
20240530,105300,17345981015,3910,3905,3915,3905,14398
|
|
20240530,105200,17289699425,3905,3900,3910,3900,13267
|
|
20240530,105100,17237912225,3900,3890,3905,3890,25744
|
|
20240530,105000,17137532380,3895,3885,3900,3880,44158
|
|
20240530,104900,16965913035,3890,3880,3890,3880,7676
|
|
20240530,104800,16936098835,3885,3885,3885,3880,28128
|
|
20240530,104700,16826887535,3885,3880,3885,3880,12764
|
|
20240530,104600,16777331900,3880,3885,3885,3880,6224
|
|
20240530,104500,16753177045,3885,3885,3890,3880,18102
|
|
20240530,104400,16682853570,3885,3895,3895,3885,33323
|
|
20240530,104300,16553269480,3895,3895,3900,3895,14898
|
|
20240530,104200,16495235630,3895,3895,3900,3895,16666
|
|
20240530,104100,16430305470,3900,3900,3900,3895,10617
|
|
20240530,104000,16388944675,3900,3900,3900,3895,6868
|
|
20240530,103900,16362182025,3900,3895,3900,3895,4355
|
|
20240530,103800,16345217955,3900,3900,3900,3895,10885
|
|
20240530,103700,16302800745,3900,3900,3900,3895,10243
|
|
20240530,103600,16262886980,3900,3895,3905,3890,23377
|
|
20240530,103500,16171825540,3900,3895,3905,3895,13780
|
|
20240530,103400,16118109920,3895,3900,3900,3895,9128
|
|
20240530,103300,16082513290,3900,3890,3900,3890,8225
|
|
20240530,103200,16050486320,3890,3890,3890,3885,20486
|
|
20240530,103100,15970805495,3890,3895,3895,3885,30270
|
|
20240530,103000,15853096955,3890,3885,3890,3880,17789
|
|
20240530,102900,15783965755,3880,3885,3890,3880,28612
|
|
20240530,102800,15672844230,3885,3895,3900,3885,31901
|
|
20240530,102700,15548664325,3900,3895,3900,3895,15227
|
|
20240530,102600,15489336165,3895,3900,3905,3890,18705
|
|
20240530,102500,15416460855,3900,3900,3905,3890,9934
|
|
20240530,102400,15377729200,3895,3910,3910,3890,24162
|
|
20240530,102300,15283509785,3910,3900,3910,3895,10512
|
|
20240530,102200,15242471560,3900,3895,3900,3880,51836
|
|
20240530,102100,15040679270,3890,3890,3890,3885,13485
|
|
20240530,102000,14988249375,3890,3880,3890,3880,10312
|
|
20240530,101900,14948167655,3885,3885,3885,3880,9852
|
|
20240530,101800,14909925700,3880,3885,3890,3880,11660
|
|
20240530,101700,14864625330,3885,3880,3890,3875,28702
|
|
20240530,101600,14753194080,3880,3885,3885,3875,20801
|
|
20240530,101500,14672503485,3880,3890,3890,3875,39922
|
|
20240530,101400,14517595110,3890,3885,3890,3880,16745
|
|
20240530,101300,14452538395,3885,3890,3890,3880,34049
|
|
20240530,101200,14320300060,3890,3890,3900,3885,34270
|
|
20240530,101100,14186978200,3895,3885,3895,3885,26048
|
|
20240530,101000,14085667340,3890,3890,3890,3885,8405
|
|
20240530,100900,14052989795,3890,3890,3895,3880,33267
|
|
20240530,100800,13923739900,3895,3885,3900,3880,47151
|
|
20240530,100700,13740375370,3885,3880,3885,3875,28874
|
|
20240530,100600,13628354965,3880,3880,3885,3880,20774
|
|
20240530,100500,13547741545,3885,3885,3890,3880,33295
|
|
20240530,100400,13418390270,3890,3880,3895,3875,92006
|
|
20240530,100300,13061024945,3880,3885,3895,3880,47084
|
|
20240530,100200,12878030810,3880,3890,3900,3880,42740
|
|
20240530,100100,12711860140,3890,3900,3900,3870,103572
|
|
20240530,100000,12309562185,3900,3905,3905,3895,21696
|
|
20240530,095900,12224951230,3900,3900,3905,3895,31494
|
|
20240530,095800,12102115035,3905,3905,3910,3900,149708
|
|
20240530,095700,11518006020,3910,3915,3915,3905,62949
|
|
20240530,095600,11271960545,3915,3910,3925,3910,23087
|
|
20240530,095500,11181514860,3910,3910,3915,3910,36503
|
|
20240530,095400,11038721405,3915,3915,3915,3910,26282
|
|
20240530,095300,10935935410,3910,3920,3925,3910,37249
|
|
20240530,095200,10790118360,3925,3925,3930,3920,25615
|
|
20240530,095100,10689614235,3925,3930,3930,3925,7196
|
|
20240530,095000,10661365235,3930,3930,3930,3925,6404
|
|
20240530,094900,10636211785,3930,3920,3930,3915,30667
|
|
20240530,094800,10515893175,3920,3910,3920,3905,14170
|
|
20240530,094700,10460451940,3905,3925,3930,3905,92489
|
|
20240530,094600,10098579820,3920,3930,3930,3920,17876
|
|
20240530,094500,10028397420,3930,3945,3945,3925,9942
|
|
20240530,094400,9989297310,3950,3925,3950,3915,95054
|
|
20240530,094300,9615598550,3930,3935,3935,3920,37265
|
|
20240530,094200,9469272075,3935,3945,3945,3930,15142
|
|
20240530,094100,9409665520,3945,3935,3945,3930,17808
|
|
20240530,094000,9339508875,3935,3935,3945,3930,12485
|
|
20240530,093900,9290354140,3935,3925,3945,3915,74107
|
|
20240530,093800,8999353470,3935,3945,3950,3925,77766
|
|
20240530,093700,8693062090,3945,3945,3950,3940,22902
|
|
20240530,093600,8602724155,3945,3945,3950,3945,23618
|
|
20240530,093500,8509544715,3945,3950,3960,3945,47875
|
|
20240530,093400,8320397920,3955,3965,3965,3955,53355
|
|
20240530,093300,8109366215,3960,3965,3975,3960,28301
|
|
20240530,093200,7997208765,3970,3970,3975,3965,29854
|
|
20240530,093100,7878706910,3970,3970,3970,3965,21970
|
|
20240530,093000,7791522820,3970,3965,3970,3960,14966
|
|
20240530,092900,7732192830,3960,3955,3960,3945,23388
|
|
20240530,092800,7639661290,3945,3930,3955,3925,68193
|
|
20240530,092700,7370883295,3930,3935,3940,3930,27182
|
|
20240530,092600,7263998590,3935,3935,3955,3935,113332
|
|
20240530,092500,6817078395,3940,3945,3950,3925,49442
|
|
20240530,092400,6622360135,3945,3950,3950,3935,46981
|
|
20240530,092300,6437173635,3945,3960,3960,3945,91423
|
|
20240530,092200,6076113185,3960,3975,3975,3955,39796
|
|
20240530,092100,5918446015,3975,3960,3975,3960,19857
|
|
20240530,092000,5839622840,3960,3975,3980,3960,40986
|
|
20240530,091900,5677031655,3975,3975,3985,3965,14373
|
|
20240530,091800,5619876945,3970,3975,3995,3965,65207
|
|
20240530,091700,5360252915,3975,3960,3980,3960,49603
|
|
20240530,091600,5163390145,3955,3970,3970,3955,29717
|
|
20240530,091500,5045604140,3970,3975,3980,3965,14606
|
|
20240530,091400,4987596210,3975,3975,3980,3970,35346
|
|
20240530,091300,4847076725,3975,3965,3980,3955,37124
|
|
20240530,091200,4699677170,3965,3955,3970,3950,104012
|
|
20240530,091100,4288115045,3955,3965,3975,3950,60478
|
|
20240530,091000,4048824760,3965,3990,3990,3950,118451
|
|
20240530,090900,3578758780,3990,4005,4005,3985,51997
|
|
20240530,090800,3371151245,4005,4005,4010,4000,24747
|
|
20240530,090700,3272000370,4005,3985,4015,3975,92947
|
|
20240530,090600,2900947545,3985,3990,4000,3980,113705
|
|
20240530,090500,2447217805,3995,4020,4020,3985,113357
|
|
20240530,090400,1993923905,4020,4020,4035,4010,67434
|
|
20240530,090300,1722697840,4020,4035,4040,4020,46848
|
|
20240530,090200,1534094620,4040,4025,4055,4025,39210
|
|
20240530,090100,1375868160,4030,4005,4070,4000,85943
|
|
20240530,090000,1029652835,4010,3995,4045,3985,255437
|