591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184800,40897352400,3595,3595,3595,3595,169928
|
|
20240531,184700,40897352400,3595,3595,3595,3595,0
|
|
20240531,184600,40897352400,3595,3595,3595,3595,0
|
|
20240531,184500,40897352400,3595,3595,3595,3595,0
|
|
20240531,184400,40897352400,3595,3595,3595,3595,0
|
|
20240531,184300,40897352400,3595,3595,3595,3595,0
|
|
20240531,184200,40897352400,3595,3595,3595,3595,0
|
|
20240531,184100,40897352400,3595,3595,3595,3595,0
|
|
20240531,184000,40897352400,3595,3595,3595,3595,0
|
|
20240531,183900,40897352400,3595,3595,3595,3595,0
|
|
20240531,183800,40897352400,3595,3595,3595,3595,0
|
|
20240531,183700,40897352400,3595,3595,3595,3595,0
|
|
20240531,183600,40897352400,3595,3595,3595,3595,0
|
|
20240531,183500,40897352400,3595,3595,3595,3595,0
|
|
20240531,183400,40897352400,3595,3595,3595,3595,0
|
|
20240531,183300,40897352400,3595,3595,3595,3595,0
|
|
20240531,183200,40897352400,3595,3595,3595,3595,0
|
|
20240531,183100,40897352400,3595,3595,3595,3595,0
|
|
20240531,183000,40897352400,3595,3595,3595,3595,0
|
|
20240531,182900,40897352400,3595,3595,3595,3595,0
|
|
20240531,182800,40897352400,3595,3595,3595,3595,0
|
|
20240531,182700,40897352400,3595,3595,3595,3595,0
|
|
20240531,182600,40897352400,3595,3595,3595,3595,0
|
|
20240531,182500,40897352400,3595,3595,3595,3595,0
|
|
20240531,182400,40897352400,3595,3595,3595,3595,0
|
|
20240531,182300,40897352400,3595,3595,3595,3595,0
|
|
20240531,182200,40897352400,3595,3595,3595,3595,0
|
|
20240531,182100,40897352400,3595,3595,3595,3595,0
|
|
20240531,182000,40897352400,3595,3595,3595,3595,0
|
|
20240531,181900,40897352400,3595,3595,3595,3595,0
|
|
20240531,181800,40897352400,3595,3595,3595,3595,169928
|
|
20240531,181700,40897352400,3595,3595,3595,3595,0
|
|
20240531,181600,40897352400,3595,3595,3595,3595,0
|
|
20240531,181500,40897352400,3595,3595,3595,3595,0
|
|
20240531,181400,40897352400,3595,3595,3595,3595,0
|
|
20240531,181300,40897352400,3595,3595,3595,3595,0
|
|
20240531,181200,40897352400,3595,3595,3595,3595,0
|
|
20240531,181100,40897352400,3595,3595,3595,3595,0
|
|
20240531,181000,40897352400,3595,3595,3595,3595,0
|
|
20240531,180900,40897352400,3595,3595,3595,3595,0
|
|
20240531,180800,40897352400,3595,3595,3595,3595,0
|
|
20240531,180700,40897352400,3595,3595,3595,3595,0
|
|
20240531,180600,40897352400,3595,3595,3595,3595,0
|
|
20240531,180500,40897352400,3595,3595,3595,3595,0
|
|
20240531,180400,40897352400,3595,3595,3595,3595,0
|
|
20240531,180300,40897352400,3595,3595,3595,3595,0
|
|
20240531,180200,40897352400,3595,3595,3595,3595,0
|
|
20240531,180100,40897352400,3595,3595,3595,3595,0
|
|
20240531,180000,40897352400,3595,3595,3595,3595,0
|
|
20240531,175900,40897352400,3595,3595,3595,3595,0
|
|
20240531,175800,40897352400,3595,3595,3595,3595,0
|
|
20240531,175700,40897352400,3595,3595,3595,3595,0
|
|
20240531,175600,40897352400,3595,3595,3595,3595,0
|
|
20240531,175500,40897352400,3595,3595,3595,3595,0
|
|
20240531,175400,40897352400,3595,3595,3595,3595,0
|
|
20240531,175300,40897352400,3595,3595,3595,3595,0
|
|
20240531,175200,40897352400,3595,3595,3595,3595,0
|
|
20240531,175100,40897352400,3595,3595,3595,3595,0
|
|
20240531,175000,40897352400,3595,3595,3595,3595,0
|
|
20240531,174900,40897352400,3595,3595,3595,3595,0
|
|
20240531,174800,40897352400,3595,3595,3595,3595,169928
|
|
20240531,174700,40897352400,3595,3595,3595,3595,0
|
|
20240531,174600,40897352400,3595,3595,3595,3595,0
|
|
20240531,174500,40897352400,3595,3595,3595,3595,0
|
|
20240531,174400,40897352400,3595,3595,3595,3595,0
|
|
20240531,174300,40897352400,3595,3595,3595,3595,0
|
|
20240531,174200,40897352400,3595,3595,3595,3595,0
|
|
20240531,174100,40897352400,3595,3595,3595,3595,0
|
|
20240531,174000,40897352400,3595,3595,3595,3595,0
|
|
20240531,173900,40897352400,3595,3595,3595,3595,0
|
|
20240531,173800,40897352400,3595,3595,3595,3595,0
|
|
20240531,173700,40897352400,3595,3595,3595,3595,0
|
|
20240531,173600,40897352400,3595,3595,3595,3595,0
|
|
20240531,173500,40897352400,3595,3595,3595,3595,0
|
|
20240531,173400,40897352400,3595,3595,3595,3595,0
|
|
20240531,173300,40897352400,3595,3595,3595,3595,0
|
|
20240531,173200,40897352400,3595,3595,3595,3595,0
|
|
20240531,173100,40897352400,3595,3595,3595,3595,0
|
|
20240531,173000,40897352400,3595,3595,3595,3595,0
|
|
20240531,172900,40897352400,3595,3595,3595,3595,0
|
|
20240531,172800,40897352400,3595,3595,3595,3595,0
|
|
20240531,172700,40897352400,3595,3595,3595,3595,0
|
|
20240531,172600,40897352400,3595,3595,3595,3595,0
|
|
20240531,172500,40897352400,3595,3595,3595,3595,0
|
|
20240531,172400,40897352400,3595,3595,3595,3595,0
|
|
20240531,172300,40897352400,3595,3595,3595,3595,0
|
|
20240531,172200,40897352400,3595,3595,3595,3595,0
|
|
20240531,172100,40897352400,3595,3595,3595,3595,0
|
|
20240531,172000,40897352400,3595,3595,3595,3595,0
|
|
20240531,171900,40897352400,3595,3595,3595,3595,0
|
|
20240531,171800,40897352400,3595,3595,3595,3595,169928
|
|
20240531,171700,40897352400,3595,3595,3595,3595,0
|
|
20240531,171600,40897352400,3595,3595,3595,3595,0
|
|
20240531,171500,40897352400,3595,3595,3595,3595,0
|
|
20240531,171400,40897352400,3595,3595,3595,3595,0
|
|
20240531,171300,40897352400,3595,3595,3595,3595,0
|
|
20240531,171200,40897352400,3595,3595,3595,3595,0
|
|
20240531,171100,40897352400,3595,3595,3595,3595,0
|
|
20240531,171000,40897352400,3595,3595,3595,3595,0
|
|
20240531,170900,40897352400,3595,3595,3595,3595,0
|
|
20240531,170800,40897352400,3595,3595,3595,3595,0
|
|
20240531,170700,40897352400,3595,3595,3595,3595,0
|
|
20240531,170600,40897352400,3595,3595,3595,3595,0
|
|
20240531,170500,40897352400,3595,3595,3595,3595,0
|
|
20240531,170400,40897352400,3595,3595,3595,3595,0
|
|
20240531,170300,40897352400,3595,3595,3595,3595,0
|
|
20240531,170200,40897352400,3595,3595,3595,3595,0
|
|
20240531,170100,40897352400,3595,3595,3595,3595,0
|
|
20240531,170000,40897352400,3595,3595,3595,3595,0
|
|
20240531,165900,40897352400,3595,3595,3595,3595,0
|
|
20240531,165800,40897352400,3595,3595,3595,3595,0
|
|
20240531,165700,40897352400,3595,3595,3595,3595,0
|
|
20240531,165600,40897352400,3595,3595,3595,3595,0
|
|
20240531,165500,40897352400,3595,3595,3595,3595,0
|
|
20240531,165400,40897352400,3595,3595,3595,3595,0
|
|
20240531,165300,40897352400,3595,3595,3595,3595,0
|
|
20240531,165200,40897352400,3595,3595,3595,3595,0
|
|
20240531,165100,40897352400,3595,3595,3595,3595,0
|
|
20240531,165000,40897352400,3595,3595,3595,3595,0
|
|
20240531,164900,40897352400,3595,3595,3595,3595,0
|
|
20240531,164800,40897352400,3595,3595,3595,3595,169928
|
|
20240531,164700,40897352400,3595,3595,3595,3595,0
|
|
20240531,164600,40897352400,3595,3595,3595,3595,0
|
|
20240531,164500,40897352400,3595,3595,3595,3595,0
|
|
20240531,164400,40897352400,3595,3595,3595,3595,0
|
|
20240531,164300,40897352400,3595,3595,3595,3595,0
|
|
20240531,164200,40897352400,3595,3595,3595,3595,0
|
|
20240531,164100,40897352400,3595,3595,3595,3595,0
|
|
20240531,164000,40897352400,3595,3595,3595,3595,0
|
|
20240531,163900,40897352400,3595,3595,3595,3595,0
|
|
20240531,163800,40897352400,3595,3595,3595,3595,0
|
|
20240531,163700,40897352400,3595,3595,3595,3595,0
|
|
20240531,163600,40897352400,3595,3595,3595,3595,0
|
|
20240531,163500,40897352400,3595,3595,3595,3595,0
|
|
20240531,163400,40897352400,3595,3595,3595,3595,0
|
|
20240531,163300,40897352400,3595,3595,3595,3595,0
|
|
20240531,163200,40897352400,3595,3595,3595,3595,0
|
|
20240531,163100,40897352400,3595,3595,3595,3595,0
|
|
20240531,163000,40897352400,3595,3595,3595,3595,0
|
|
20240531,162900,40897352400,3595,3595,3595,3595,0
|
|
20240531,162800,40897352400,3595,3595,3595,3595,0
|
|
20240531,162700,40897352400,3595,3595,3595,3595,0
|
|
20240531,162600,40897352400,3595,3595,3595,3595,0
|
|
20240531,162500,40897352400,3595,3595,3595,3595,0
|
|
20240531,162400,40897352400,3595,3595,3595,3595,0
|
|
20240531,162300,40897352400,3595,3595,3595,3595,0
|
|
20240531,162200,40897352400,3595,3595,3595,3595,0
|
|
20240531,162100,40897352400,3595,3595,3595,3595,0
|
|
20240531,162000,40897352400,3595,3595,3595,3595,0
|
|
20240531,161900,40897352400,3595,3595,3595,3595,0
|
|
20240531,161800,40897352400,3595,3595,3595,3595,169928
|
|
20240531,161700,40897352400,3595,3595,3595,3595,0
|
|
20240531,161600,40897352400,3595,3595,3595,3595,0
|
|
20240531,161500,40897352400,3595,3595,3595,3595,0
|
|
20240531,161400,40897352400,3595,3595,3595,3595,0
|
|
20240531,161300,40897352400,3595,3595,3595,3595,0
|
|
20240531,161200,40897352400,3595,3595,3595,3595,0
|
|
20240531,161100,40897352400,3595,3595,3595,3595,0
|
|
20240531,161000,40897352400,3595,3595,3595,3595,0
|
|
20240531,160900,40897352400,3595,3595,3595,3595,0
|
|
20240531,160800,40897352400,3595,3595,3595,3595,0
|
|
20240531,160700,40897352400,3595,3595,3595,3595,0
|
|
20240531,160600,40897352400,3595,3595,3595,3595,0
|
|
20240531,160500,40897352400,3595,3595,3595,3595,0
|
|
20240531,160400,40897352400,3595,3595,3595,3595,0
|
|
20240531,160300,40897352400,3595,3595,3595,3595,0
|
|
20240531,160200,40897352400,3595,3595,3595,3595,0
|
|
20240531,160100,40897352400,3595,3595,3595,3595,0
|
|
20240531,160000,40897352400,3595,3595,3595,3595,0
|
|
20240531,155900,40897352400,3595,3595,3595,3595,0
|
|
20240531,155800,40897352400,3595,3595,3595,3595,0
|
|
20240531,155700,40897352400,3595,3595,3595,3595,0
|
|
20240531,155600,40897352400,3595,3595,3595,3595,0
|
|
20240531,155500,40897352400,3595,3595,3595,3595,0
|
|
20240531,155400,40897352400,3595,3595,3595,3595,0
|
|
20240531,155300,40897352400,3595,3595,3595,3595,0
|
|
20240531,155200,40897352400,3595,3595,3595,3595,0
|
|
20240531,155100,40897352400,3595,3595,3595,3595,0
|
|
20240531,155000,40897352400,3595,3595,3595,3595,0
|
|
20240531,154900,40897352400,3595,3595,3595,3595,0
|
|
20240531,154800,40897352400,3595,3595,3595,3595,169928
|
|
20240531,154700,40897352400,3595,3595,3595,3595,0
|
|
20240531,154600,40897352400,3595,3595,3595,3595,0
|
|
20240531,154500,40897352400,3595,3595,3595,3595,0
|
|
20240531,154400,40897352400,3595,3595,3595,3595,0
|
|
20240531,154300,40897352400,3595,3595,3595,3595,0
|
|
20240531,154200,40897352400,3595,3595,3595,3595,0
|
|
20240531,154100,40897352400,3595,3595,3595,3595,0
|
|
20240531,154000,40897352400,3595,3595,3595,3595,0
|
|
20240531,153900,40897352400,3595,3595,3595,3595,0
|
|
20240531,153800,40897352400,3595,3595,3595,3595,0
|
|
20240531,153700,40897352400,3595,3595,3595,3595,0
|
|
20240531,153600,40897352400,3595,3595,3595,3595,0
|
|
20240531,153500,40897352400,3595,3595,3595,3595,0
|
|
20240531,153400,40897352400,3595,3595,3595,3595,0
|
|
20240531,153300,40897352400,3595,3595,3595,3595,0
|
|
20240531,153200,40897352400,3595,3595,3595,3595,0
|
|
20240531,153100,40897352400,3595,3595,3595,3595,0
|
|
20240531,153000,40897352400,3595,3595,3595,3595,169928
|
|
20240531,152900,40286461240,3570,3570,3570,3570,0
|
|
20240531,152800,40286461240,3570,3570,3570,3570,0
|
|
20240531,152700,40286461240,3570,3570,3570,3570,0
|
|
20240531,152600,40286461240,3570,3570,3570,3570,0
|
|
20240531,152500,40286461240,3570,3570,3570,3570,0
|
|
20240531,152400,40286461240,3570,3570,3570,3570,0
|
|
20240531,152300,40286461240,3570,3570,3570,3570,0
|
|
20240531,152200,40286461240,3570,3570,3570,3570,0
|
|
20240531,152100,40286461240,3570,3570,3570,3570,0
|
|
20240531,152000,40286461240,3570,3570,3570,3570,0
|
|
20240531,151900,40286461240,3570,3570,3575,3570,30465
|
|
20240531,151800,40177606810,3570,3570,3575,3565,23748
|
|
20240531,151700,40092787345,3570,3565,3570,3565,54659
|
|
20240531,151600,39897798395,3565,3565,3570,3560,8530
|
|
20240531,151500,39867389610,3560,3565,3570,3560,40040
|
|
20240531,151400,39724723530,3565,3570,3570,3565,20066
|
|
20240531,151300,39653150425,3565,3565,3575,3560,25985
|
|
20240531,151200,39560469415,3560,3565,3570,3560,15092
|
|
20240531,151100,39506680600,3560,3565,3570,3560,21676
|
|
20240531,151000,39429420945,3570,3575,3575,3565,10169
|
|
20240531,150900,39393142170,3570,3575,3575,3570,23793
|
|
20240531,150800,39308187340,3580,3570,3580,3570,7166
|
|
20240531,150700,39282569800,3570,3575,3580,3570,19673
|
|
20240531,150600,39212308215,3575,3565,3580,3560,72806
|
|
20240531,150500,38951989245,3560,3560,3570,3560,21614
|
|
20240531,150400,38875007865,3560,3550,3565,3545,36069
|
|
20240531,150300,38746706120,3555,3550,3555,3545,59318
|
|
20240531,150200,38536240050,3550,3555,3560,3545,29765
|
|
20240531,150100,38430523645,3555,3555,3560,3550,24067
|
|
20240531,150000,38344963705,3560,3550,3560,3545,54884
|
|
20240531,145900,38150270460,3550,3555,3560,3550,64114
|
|
20240531,145800,37922549960,3555,3565,3565,3555,69197
|
|
20240531,145700,37676401915,3565,3565,3570,3565,11210
|
|
20240531,145600,37636423990,3565,3575,3575,3565,16886
|
|
20240531,145500,37576158525,3565,3565,3570,3560,25479
|
|
20240531,145400,37485287085,3560,3560,3565,3555,32238
|
|
20240531,145300,37370444915,3560,3575,3580,3560,62056
|
|
20240531,145200,37149251555,3570,3585,3590,3570,57394
|
|
20240531,145100,36943946800,3585,3585,3590,3585,3686
|
|
20240531,145000,36930731535,3580,3585,3600,3580,24140
|
|
20240531,144900,36844064000,3585,3605,3605,3585,29198
|
|
20240531,144800,36739164925,3595,3595,3605,3595,10352
|
|
20240531,144700,36701910820,3595,3600,3600,3595,5979
|
|
20240531,144600,36680395575,3600,3605,3605,3600,2137
|
|
20240531,144500,36672699395,3605,3600,3610,3595,14285
|
|
20240531,144400,36621208750,3600,3595,3610,3590,41122
|
|
20240531,144300,36473226790,3600,3605,3605,3595,16722
|
|
20240531,144200,36413043025,3600,3605,3605,3600,4896
|
|
20240531,144100,36395405315,3605,3595,3610,3595,13120
|
|
20240531,144000,36348146480,3600,3605,3610,3595,14660
|
|
20240531,143900,36295348055,3600,3610,3615,3600,63483
|
|
20240531,143800,36066467110,3615,3605,3615,3600,13276
|
|
20240531,143700,36018554610,3600,3600,3605,3600,15279
|
|
20240531,143600,35963524460,3605,3610,3615,3600,17129
|
|
20240531,143500,35901746400,3605,3605,3615,3605,28256
|
|
20240531,143400,35799699315,3610,3595,3610,3590,21875
|
|
20240531,143300,35720992760,3590,3600,3605,3590,15257
|
|
20240531,143200,35666091420,3600,3590,3605,3590,19285
|
|
20240531,143100,35596715950,3595,3590,3600,3585,16751
|
|
20240531,143000,35536524195,3585,3575,3590,3570,34545
|
|
20240531,142900,35412838965,3580,3580,3580,3565,24556
|
|
20240531,142800,35325164325,3570,3570,3585,3565,31481
|
|
20240531,142700,35212614100,3575,3590,3590,3565,112810
|
|
20240531,142600,34809274875,3585,3590,3595,3585,28668
|
|
20240531,142500,34706465440,3595,3600,3605,3585,48741
|
|
20240531,142400,34531338240,3605,3600,3605,3595,9657
|
|
20240531,142300,34496584780,3595,3590,3610,3590,30839
|
|
20240531,142200,34385574670,3595,3585,3600,3580,64116
|
|
20240531,142100,34155454735,3580,3610,3615,3580,139370
|
|
20240531,142000,33654324930,3615,3610,3615,3605,9617
|
|
20240531,141900,33619618255,3605,3605,3610,3605,35178
|
|
20240531,141800,33492793495,3610,3615,3615,3605,33027
|
|
20240531,141700,33373577810,3610,3630,3630,3610,49251
|
|
20240531,141600,33195465295,3625,3625,3630,3625,15616
|
|
20240531,141500,33138812900,3630,3625,3630,3625,5332
|
|
20240531,141400,33119478505,3625,3620,3625,3620,7625
|
|
20240531,141300,33091869860,3625,3620,3625,3620,5509
|
|
20240531,141200,33071923295,3620,3615,3620,3615,4714
|
|
20240531,141100,33054868615,3620,3620,3620,3615,38644
|
|
20240531,141000,32915166425,3620,3620,3625,3615,14999
|
|
20240531,140900,32860898125,3625,3620,3625,3620,11801
|
|
20240531,140800,32818172100,3620,3625,3625,3615,27058
|
|
20240531,140700,32720213575,3620,3630,3630,3620,16712
|
|
20240531,140600,32659633660,3630,3630,3635,3630,5268
|
|
20240531,140500,32640508510,3630,3630,3645,3630,16713
|
|
20240531,140400,32579776380,3635,3645,3645,3630,16933
|
|
20240531,140300,32518185155,3645,3645,3645,3635,19816
|
|
20240531,140200,32446046175,3640,3650,3650,3640,20967
|
|
20240531,140100,32369613630,3650,3650,3655,3645,1985
|
|
20240531,140000,32362369255,3650,3660,3660,3650,16667
|
|
20240531,135900,32301512160,3660,3660,3665,3650,24130
|
|
20240531,135800,32213211775,3660,3660,3665,3650,25626
|
|
20240531,135700,32119559955,3660,3660,3660,3655,5100
|
|
20240531,135600,32100894790,3660,3655,3660,3650,7511
|
|
20240531,135500,32073440255,3655,3655,3655,3650,2303
|
|
20240531,135400,32065023060,3655,3650,3655,3650,3140
|
|
20240531,135300,32053560530,3655,3655,3655,3650,8162
|
|
20240531,135200,32023731920,3655,3650,3655,3650,9271
|
|
20240531,135100,31989892675,3650,3655,3655,3650,1774
|
|
20240531,135000,31983409590,3655,3645,3660,3645,10882
|
|
20240531,134900,31943681220,3650,3650,3650,3645,19608
|
|
20240531,134800,31872129780,3655,3655,3655,3650,4039
|
|
20240531,134700,31857368530,3655,3650,3655,3650,3969
|
|
20240531,134600,31842865615,3650,3660,3660,3650,11512
|
|
20240531,134500,31800808095,3660,3660,3660,3655,7690
|
|
20240531,134400,31772689375,3660,3670,3675,3655,39863
|
|
20240531,134300,31626622815,3665,3675,3675,3665,19438
|
|
20240531,134200,31555278740,3675,3665,3675,3660,17459
|
|
20240531,134100,31491256580,3665,3660,3665,3660,5362
|
|
20240531,134000,31471620955,3655,3655,3660,3655,4015
|
|
20240531,133900,31456945735,3655,3650,3655,3650,2945
|
|
20240531,133800,31446190215,3650,3650,3655,3645,18898
|
|
20240531,133700,31377246360,3650,3650,3650,3640,9899
|
|
20240531,133600,31341151140,3650,3645,3650,3640,11415
|
|
20240531,133500,31299537030,3645,3645,3645,3635,26431
|
|
20240531,133400,31203428095,3645,3665,3665,3635,72997
|
|
20240531,133300,30936891995,3660,3670,3675,3660,29633
|
|
20240531,133200,30828206435,3670,3665,3670,3660,34246
|
|
20240531,133100,30702677280,3670,3665,3670,3660,7574
|
|
20240531,133000,30674911765,3665,3670,3675,3660,16269
|
|
20240531,132900,30615248710,3675,3665,3675,3665,27562
|
|
20240531,132800,30514086310,3665,3665,3670,3655,60435
|
|
20240531,132700,30292598180,3670,3665,3675,3660,25602
|
|
20240531,132600,30198733645,3665,3665,3665,3655,11996
|
|
20240531,132500,30154812715,3660,3670,3675,3655,40845
|
|
20240531,132400,30005167215,3670,3670,3675,3665,50306
|
|
20240531,132300,29820455845,3670,3665,3670,3660,8213
|
|
20240531,132200,29790344150,3665,3660,3675,3660,41147
|
|
20240531,132100,29639432165,3665,3655,3665,3650,51289
|
|
20240531,132000,29451887550,3650,3660,3660,3650,23866
|
|
20240531,131900,29364698475,3660,3655,3660,3655,16375
|
|
20240531,131800,29304773925,3660,3660,3660,3650,29966
|
|
20240531,131700,29195193480,3660,3625,3660,3625,26618
|
|
20240531,131600,29098137555,3625,3630,3630,3625,1665
|
|
20240531,131500,29092098600,3630,3610,3630,3610,19701
|
|
20240531,131400,29020808870,3615,3615,3615,3610,23221
|
|
20240531,131300,28936957555,3615,3620,3620,3615,17049
|
|
20240531,131200,28875316425,3620,3620,3625,3620,16374
|
|
20240531,131100,28816036815,3625,3620,3625,3620,2284
|
|
20240531,131000,28807763445,3620,3625,3630,3620,1693
|
|
20240531,130900,28801626750,3620,3625,3630,3620,8820
|
|
20240531,130800,28769654255,3625,3625,3625,3620,2688
|
|
20240531,130700,28759914510,3620,3620,3620,3615,6985
|
|
20240531,130600,28734629065,3620,3620,3620,3615,4673
|
|
20240531,130500,28717716030,3620,3615,3620,3610,13099
|
|
20240531,130400,28670362600,3620,3630,3635,3620,12033
|
|
20240531,130300,28626776705,3630,3635,3635,3625,9765
|
|
20240531,130200,28591323320,3635,3630,3640,3620,10573
|
|
20240531,130100,28552998305,3630,3640,3640,3630,12373
|
|
20240531,130000,28508039555,3640,3650,3650,3635,10863
|
|
20240531,125900,28468458035,3650,3650,3655,3645,8115
|
|
20240531,125800,28438849570,3650,3650,3655,3645,29490
|
|
20240531,125700,28331232965,3650,3650,3655,3645,12346
|
|
20240531,125600,28286175860,3650,3675,3675,3650,33322
|
|
20240531,125500,28164373645,3670,3655,3670,3645,95402
|
|
20240531,125400,27814947970,3655,3645,3655,3635,57520
|
|
20240531,125300,27605193755,3645,3615,3645,3615,34756
|
|
20240531,125200,27478884660,3615,3615,3615,3610,9861
|
|
20240531,125100,27443276320,3615,3615,3615,3610,3890
|
|
20240531,125000,27429214415,3615,3615,3620,3610,1019
|
|
20240531,124900,27425530935,3615,3615,3615,3610,3941
|
|
20240531,124800,27411293615,3610,3610,3615,3610,2600
|
|
20240531,124700,27401906830,3615,3615,3615,3610,5685
|
|
20240531,124600,27381383550,3615,3615,3620,3610,9182
|
|
20240531,124500,27348201130,3615,3625,3625,3615,15547
|
|
20240531,124400,27291925130,3625,3625,3625,3620,2173
|
|
20240531,124300,27284051025,3625,3625,3625,3620,3937
|
|
20240531,124200,27269792615,3625,3620,3625,3620,7017
|
|
20240531,124100,27244391050,3620,3620,3625,3615,4105
|
|
20240531,124000,27229533190,3620,3620,3620,3610,2641
|
|
20240531,123900,27219981920,3615,3615,3620,3610,3417
|
|
20240531,123800,27207632445,3615,3615,3615,3610,489
|
|
20240531,123700,27205865260,3610,3610,3615,3605,4969
|
|
20240531,123600,27187932105,3605,3605,3610,3605,5052
|
|
20240531,123500,27169707615,3605,3610,3610,3605,25717
|
|
20240531,123400,27076919115,3610,3615,3615,3610,2588
|
|
20240531,123300,27067574300,3610,3620,3620,3610,17000
|
|
20240531,123200,27006117495,3620,3620,3620,3615,1805
|
|
20240531,123100,26999590685,3615,3625,3625,3615,2011
|
|
20240531,123000,26992311035,3620,3625,3625,3620,3866
|
|
20240531,122900,26978315405,3625,3630,3635,3625,4805
|
|
20240531,122800,26960880945,3635,3635,3640,3630,9856
|
|
20240531,122700,26925054350,3640,3635,3640,3635,13051
|
|
20240531,122600,26877593855,3635,3635,3635,3630,5741
|
|
20240531,122500,26856745555,3635,3635,3635,3630,2773
|
|
20240531,122400,26846668965,3635,3625,3635,3625,10783
|
|
20240531,122300,26807536015,3620,3625,3625,3620,6276
|
|
20240531,122200,26784801315,3625,3625,3625,3620,5306
|
|
20240531,122100,26765580755,3620,3620,3625,3620,2313
|
|
20240531,122000,26757207380,3625,3620,3625,3615,6784
|
|
20240531,121900,26732650200,3620,3615,3620,3610,4411
|
|
20240531,121800,26716701220,3615,3615,3615,3610,1754
|
|
20240531,121700,26710363635,3610,3610,3615,3605,9572
|
|
20240531,121600,26675819455,3610,3615,3615,3610,11182
|
|
20240531,121500,26635444795,3610,3610,3615,3610,3623
|
|
20240531,121400,26622354610,3615,3605,3615,3605,12966
|
|
20240531,121300,26575598950,3605,3615,3620,3605,28852
|
|
20240531,121200,26471422490,3615,3625,3630,3615,23277
|
|
20240531,121100,26387129620,3630,3635,3635,3625,34484
|
|
20240531,121000,26261951680,3630,3635,3635,3625,15398
|
|
20240531,120900,26205996005,3630,3635,3635,3630,4229
|
|
20240531,120800,26190636240,3630,3635,3635,3630,2650
|
|
20240531,120700,26181009695,3635,3630,3635,3625,4371
|
|
20240531,120600,26165145020,3630,3630,3630,3625,3230
|
|
20240531,120500,26153426750,3625,3630,3630,3625,2693
|
|
20240531,120400,26143654600,3625,3620,3625,3620,12140
|
|
20240531,120300,26099678070,3625,3620,3625,3620,2979
|
|
20240531,120200,26088886075,3620,3620,3625,3620,4507
|
|
20240531,120100,26072556235,3615,3635,3635,3615,18282
|
|
20240531,120000,26006291020,3635,3635,3635,3630,13449
|
|
20240531,115900,25957434030,3635,3635,3640,3630,4769
|
|
20240531,115800,25940098695,3635,3635,3640,3635,25987
|
|
20240531,115700,25845635945,3630,3630,3635,3625,14621
|
|
20240531,115600,25792560815,3630,3635,3635,3630,16411
|
|
20240531,115500,25732985590,3630,3630,3635,3625,14156
|
|
20240531,115400,25681593885,3625,3630,3630,3625,10862
|
|
20240531,115300,25642215040,3630,3625,3630,3620,3859
|
|
20240531,115200,25628223850,3625,3625,3625,3620,3370
|
|
20240531,115100,25616016510,3625,3625,3630,3620,13035
|
|
20240531,115000,25568754410,3625,3630,3635,3625,5814
|
|
20240531,114900,25547648240,3630,3635,3635,3630,6229
|
|
20240531,114800,25525018425,3630,3630,3630,3620,31465
|
|
20240531,114700,25410950475,3630,3635,3635,3625,24208
|
|
20240531,114600,25323075170,3635,3630,3635,3630,8426
|
|
20240531,114500,25292460155,3630,3625,3635,3620,33516
|
|
20240531,114400,25170804895,3625,3625,3630,3620,9101
|
|
20240531,114300,25137837780,3625,3625,3630,3620,11998
|
|
20240531,114200,25094339620,3620,3630,3630,3620,8814
|
|
20240531,114100,25062388920,3630,3625,3630,3625,12490
|
|
20240531,114000,25017070930,3625,3610,3630,3610,47514
|
|
20240531,113900,24844868020,3610,3625,3625,3610,18797
|
|
20240531,113800,24776839045,3625,3625,3630,3620,15017
|
|
20240531,113700,24722403390,3625,3620,3630,3620,24600
|
|
20240531,113600,24633228065,3620,3620,3625,3615,10367
|
|
20240531,113500,24595700535,3620,3620,3620,3615,4525
|
|
20240531,113400,24579320050,3615,3610,3620,3610,63519
|
|
20240531,113300,24349603635,3610,3605,3615,3605,31966
|
|
20240531,113200,24234218360,3600,3590,3605,3585,32081
|
|
20240531,113100,24118780025,3590,3585,3595,3585,9581
|
|
20240531,113000,24084389085,3585,3590,3590,3585,12975
|
|
20240531,112900,24037873605,3585,3590,3590,3585,1807
|
|
20240531,112800,24031393830,3590,3590,3590,3585,3701
|
|
20240531,112700,24018111805,3590,3590,3595,3590,51676
|
|
20240531,112600,23832594705,3590,3580,3595,3580,22714
|
|
20240531,112500,23751066220,3575,3585,3585,3575,4150
|
|
20240531,112400,23736209135,3580,3590,3590,3580,5814
|
|
20240531,112300,23715369505,3590,3590,3595,3585,23455
|
|
20240531,112200,23631172420,3590,3590,3595,3585,1265
|
|
20240531,112100,23626629575,3590,3590,3595,3590,31236
|
|
20240531,112000,23514490160,3585,3585,3595,3580,5296
|
|
20240531,111900,23495481160,3585,3585,3585,3570,18264
|
|
20240531,111800,23430211465,3585,3595,3600,3585,6451
|
|
20240531,111700,23407042755,3595,3595,3600,3595,14520
|
|
20240531,111600,23354835000,3590,3590,3595,3590,17155
|
|
20240531,111500,23293189565,3590,3585,3590,3580,6243
|
|
20240531,111400,23270808160,3585,3585,3585,3580,2187
|
|
20240531,111300,23262971345,3585,3585,3585,3580,3786
|
|
20240531,111200,23249416040,3580,3580,3585,3575,6538
|
|
20240531,111100,23225998495,3580,3585,3585,3580,12089
|
|
20240531,111000,23182710300,3580,3585,3590,3580,11741
|
|
20240531,110900,23140618840,3585,3590,3595,3585,7567
|
|
20240531,110800,23113470590,3590,3585,3590,3585,10874
|
|
20240531,110700,23074446170,3590,3595,3595,3585,14673
|
|
20240531,110600,23021745890,3595,3595,3595,3590,23914
|
|
20240531,110500,22935836820,3595,3585,3595,3585,17071
|
|
20240531,110400,22874556030,3585,3580,3590,3580,13669
|
|
20240531,110300,22825572230,3575,3570,3580,3570,37772
|
|
20240531,110200,22690687700,3565,3565,3575,3565,29951
|
|
20240531,110100,22583872690,3565,3565,3570,3560,11362
|
|
20240531,110000,22543357125,3565,3560,3570,3555,16393
|
|
20240531,105900,22485028230,3560,3560,3565,3550,14383
|
|
20240531,105800,22433880815,3555,3555,3565,3550,26097
|
|
20240531,105700,22341081980,3560,3570,3570,3555,18756
|
|
20240531,105600,22274340220,3565,3570,3575,3565,16376
|
|
20240531,105500,22215854895,3575,3575,3575,3570,3831
|
|
20240531,105400,22202170390,3575,3570,3575,3565,9362
|
|
20240531,105300,22168766395,3570,3560,3575,3550,50215
|
|
20240531,105200,21990009555,3560,3565,3570,3560,16358
|
|
20240531,105100,21931721505,3570,3570,3575,3565,6518
|
|
20240531,105000,21908450860,3565,3565,3570,3560,15868
|
|
20240531,104900,21851882005,3570,3570,3575,3565,4977
|
|
20240531,104800,21834124310,3575,3570,3575,3565,9615
|
|
20240531,104700,21799791715,3570,3575,3575,3570,13146
|
|
20240531,104600,21752836680,3575,3560,3575,3555,22231
|
|
20240531,104500,21673649705,3555,3575,3575,3550,77352
|
|
20240531,104400,21398302020,3575,3570,3575,3570,11607
|
|
20240531,104300,21356818815,3570,3575,3580,3570,12949
|
|
20240531,104200,21310580370,3575,3575,3580,3575,18086
|
|
20240531,104100,21245883370,3575,3575,3580,3575,4003
|
|
20240531,104000,21231567685,3575,3575,3580,3570,22492
|
|
20240531,103900,21151120050,3580,3590,3590,3575,47168
|
|
20240531,103800,20982091190,3590,3595,3600,3585,23088
|
|
20240531,103700,20899186475,3595,3595,3600,3590,11254
|
|
20240531,103600,20858710625,3590,3595,3595,3590,2576
|
|
20240531,103500,20849453805,3595,3600,3600,3590,25390
|
|
20240531,103400,20758207505,3600,3605,3605,3595,19151
|
|
20240531,103300,20689275620,3605,3600,3605,3600,7251
|
|
20240531,103200,20663156140,3600,3605,3605,3600,4359
|
|
20240531,103100,20647457520,3605,3605,3605,3600,1306
|
|
20240531,103000,20642752020,3600,3610,3610,3600,32353
|
|
20240531,102900,20526157955,3610,3615,3615,3610,11635
|
|
20240531,102800,20484147125,3615,3615,3620,3610,14817
|
|
20240531,102700,20430577520,3615,3620,3620,3615,7994
|
|
20240531,102600,20401662725,3620,3615,3625,3615,6791
|
|
20240531,102500,20377108275,3615,3615,3625,3615,13537
|
|
20240531,102400,20328132140,3615,3620,3620,3615,14759
|
|
20240531,102300,20274777855,3615,3615,3620,3610,23752
|
|
20240531,102200,20188890380,3615,3605,3620,3600,13589
|
|
20240531,102100,20139838605,3610,3600,3610,3595,6166
|
|
20240531,102000,20117611430,3600,3595,3600,3590,9664
|
|
20240531,101900,20082872740,3600,3585,3600,3585,27564
|
|
20240531,101800,19983880865,3585,3590,3590,3585,5292
|
|
20240531,101700,19964902135,3585,3590,3595,3585,67129
|
|
20240531,101600,19723973885,3590,3600,3600,3590,31021
|
|
20240531,101500,19612469225,3595,3600,3610,3590,7054
|
|
20240531,101400,19587054665,3600,3615,3615,3590,127699
|
|
20240531,101300,19126657985,3610,3625,3630,3610,24520
|
|
20240531,101200,19037932730,3625,3620,3630,3620,16299
|
|
20240531,101100,18978800080,3625,3625,3630,3620,17696
|
|
20240531,101000,18914698925,3625,3620,3625,3610,28582
|
|
20240531,100900,18811194925,3610,3620,3620,3605,29743
|
|
20240531,100800,18703794180,3615,3605,3620,3605,22184
|
|
20240531,100700,18623616605,3605,3605,3610,3600,19719
|
|
20240531,100600,18552543875,3600,3600,3605,3600,6010
|
|
20240531,100500,18530881810,3600,3605,3615,3595,38625
|
|
20240531,100400,18391782990,3615,3585,3615,3580,35194
|
|
20240531,100300,18265259335,3585,3615,3615,3585,28148
|
|
20240531,100200,18163977110,3610,3590,3620,3590,94147
|
|
20240531,100100,17824739080,3590,3575,3595,3575,51772
|
|
20240531,100000,17639051195,3570,3570,3580,3565,30851
|
|
20240531,095900,17528897330,3570,3570,3575,3565,21233
|
|
20240531,095800,17453117635,3570,3565,3575,3560,33393
|
|
20240531,095700,17333936450,3565,3565,3570,3560,33190
|
|
20240531,095600,17215575405,3560,3550,3575,3550,122947
|
|
20240531,095500,16777568635,3555,3560,3560,3550,21357
|
|
20240531,095400,16701642420,3555,3560,3570,3555,22771
|
|
20240531,095300,16620573315,3560,3555,3570,3555,43661
|
|
20240531,095200,16465060985,3560,3550,3565,3540,54318
|
|
20240531,095100,16272245930,3560,3550,3565,3540,101333
|
|
20240531,095000,15912115035,3550,3555,3560,3545,121104
|
|
20240531,094900,15482286005,3560,3565,3565,3555,57102
|
|
20240531,094800,15279121675,3555,3570,3575,3555,140821
|
|
20240531,094700,14777053865,3570,3580,3580,3570,49899
|
|
20240531,094600,14598776655,3580,3575,3580,3565,92042
|
|
20240531,094500,14269890195,3575,3585,3585,3575,48171
|
|
20240531,094400,14097408840,3580,3590,3590,3580,125042
|
|
20240531,094300,13649099790,3585,3600,3605,3580,102083
|
|
20240531,094200,13282396990,3600,3610,3615,3600,44515
|
|
20240531,094100,13121862325,3615,3620,3620,3610,34060
|
|
20240531,094000,12998834480,3615,3625,3630,3615,22465
|
|
20240531,093900,12917489525,3625,3630,3635,3620,4561
|
|
20240531,093800,12900954815,3630,3640,3645,3620,27999
|
|
20240531,093700,12799253285,3645,3660,3660,3640,136073
|
|
20240531,093600,12302072630,3655,3635,3655,3635,85284
|
|
20240531,093500,11990859485,3645,3640,3645,3635,16627
|
|
20240531,093400,11930384715,3635,3630,3640,3630,13604
|
|
20240531,093300,11880946310,3635,3625,3645,3620,84917
|
|
20240531,093200,11572233565,3625,3620,3630,3610,26331
|
|
20240531,093100,11476948805,3620,3625,3640,3615,127373
|
|
20240531,093000,11014860950,3630,3615,3630,3610,78386
|
|
20240531,092900,10731005945,3620,3615,3625,3610,52879
|
|
20240531,092800,10539800825,3610,3620,3625,3610,33456
|
|
20240531,092700,10418688015,3625,3615,3630,3610,51021
|
|
20240531,092600,10233999640,3620,3590,3630,3585,335293
|
|
20240531,092500,9027193140,3590,3605,3605,3585,79525
|
|
20240531,092400,8741375920,3605,3605,3610,3595,116242
|
|
20240531,092300,8322509960,3610,3615,3620,3605,60682
|
|
20240531,092200,8103347765,3615,3620,3630,3615,60797
|
|
20240531,092100,7883288895,3620,3625,3630,3615,106551
|
|
20240531,092000,7497293960,3625,3635,3640,3625,71808
|
|
20240531,091900,7236548995,3640,3635,3640,3630,46555
|
|
20240531,091800,7067285435,3640,3645,3655,3635,81241
|
|
20240531,091700,6771250540,3650,3650,3665,3640,83974
|
|
20240531,091600,6464618055,3650,3655,3660,3650,19162
|
|
20240531,091500,6394622185,3655,3660,3670,3650,42043
|
|
20240531,091400,6240806510,3660,3655,3665,3650,18940
|
|
20240531,091300,6171550715,3650,3655,3660,3640,92358
|
|
20240531,091200,5834509750,3655,3680,3680,3655,67370
|
|
20240531,091100,5587755665,3680,3680,3695,3665,59264
|
|
20240531,091000,5369693295,3675,3685,3690,3675,49408
|
|
20240531,090900,5187869435,3690,3695,3700,3685,37937
|
|
20240531,090800,5047874520,3695,3710,3715,3690,50553
|
|
20240531,090700,4860917490,3715,3690,3730,3685,118406
|
|
20240531,090600,4422822645,3695,3680,3700,3675,65313
|
|
20240531,090500,4181715345,3675,3635,3680,3630,64502
|
|
20240531,090400,3945371555,3645,3650,3650,3625,103902
|
|
20240531,090300,3567589050,3650,3660,3680,3650,80543
|
|
20240531,090200,3272578050,3660,3670,3670,3630,332668
|
|
20240531,090100,2058535085,3665,3715,3730,3665,138827
|
|
20240531,090000,1545816435,3710,3690,3735,3685,416540
|