598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185500,1665007835,3360,3360,3360,3360,20253
|
|
20240529,185400,1665007835,3360,3360,3360,3360,0
|
|
20240529,185300,1665007835,3360,3360,3360,3360,0
|
|
20240529,185200,1665007835,3360,3360,3360,3360,0
|
|
20240529,185100,1665007835,3360,3360,3360,3360,0
|
|
20240529,185000,1665007835,3360,3360,3360,3360,0
|
|
20240529,184900,1665007835,3360,3360,3360,3360,0
|
|
20240529,184800,1665007835,3360,3360,3360,3360,0
|
|
20240529,184700,1665007835,3360,3360,3360,3360,0
|
|
20240529,184600,1665007835,3360,3360,3360,3360,0
|
|
20240529,184500,1665007835,3360,3360,3360,3360,0
|
|
20240529,184400,1665007835,3360,3360,3360,3360,0
|
|
20240529,184300,1665007835,3360,3360,3360,3360,0
|
|
20240529,184200,1665007835,3360,3360,3360,3360,0
|
|
20240529,184100,1665007835,3360,3360,3360,3360,0
|
|
20240529,184000,1665007835,3360,3360,3360,3360,0
|
|
20240529,183900,1665007835,3360,3360,3360,3360,0
|
|
20240529,183800,1665007835,3360,3360,3360,3360,0
|
|
20240529,183700,1665007835,3360,3360,3360,3360,0
|
|
20240529,183600,1665007835,3360,3360,3360,3360,0
|
|
20240529,183500,1665007835,3360,3360,3360,3360,0
|
|
20240529,183400,1665007835,3360,3360,3360,3360,0
|
|
20240529,183300,1665007835,3360,3360,3360,3360,0
|
|
20240529,183200,1665007835,3360,3360,3360,3360,0
|
|
20240529,183100,1665007835,3360,3360,3360,3360,0
|
|
20240529,183000,1665007835,3360,3360,3360,3360,0
|
|
20240529,182900,1665007835,3360,3360,3360,3360,0
|
|
20240529,182800,1665007835,3360,3360,3360,3360,0
|
|
20240529,182700,1665007835,3360,3360,3360,3360,0
|
|
20240529,182600,1665007835,3360,3360,3360,3360,0
|
|
20240529,182500,1665007835,3360,3360,3360,3360,20253
|
|
20240529,182400,1665007835,3360,3360,3360,3360,0
|
|
20240529,182300,1665007835,3360,3360,3360,3360,0
|
|
20240529,182200,1665007835,3360,3360,3360,3360,0
|
|
20240529,182100,1665007835,3360,3360,3360,3360,0
|
|
20240529,182000,1665007835,3360,3360,3360,3360,0
|
|
20240529,181900,1665007835,3360,3360,3360,3360,0
|
|
20240529,181800,1665007835,3360,3360,3360,3360,0
|
|
20240529,181700,1665007835,3360,3360,3360,3360,0
|
|
20240529,181600,1665007835,3360,3360,3360,3360,0
|
|
20240529,181500,1665007835,3360,3360,3360,3360,0
|
|
20240529,181400,1665007835,3360,3360,3360,3360,0
|
|
20240529,181300,1665007835,3360,3360,3360,3360,0
|
|
20240529,181200,1665007835,3360,3360,3360,3360,0
|
|
20240529,181100,1665007835,3360,3360,3360,3360,0
|
|
20240529,181000,1665007835,3360,3360,3360,3360,0
|
|
20240529,180900,1665007835,3360,3360,3360,3360,0
|
|
20240529,180800,1665007835,3360,3360,3360,3360,0
|
|
20240529,180700,1665007835,3360,3360,3360,3360,0
|
|
20240529,180600,1665007835,3360,3360,3360,3360,0
|
|
20240529,180500,1665007835,3360,3360,3360,3360,0
|
|
20240529,180400,1665007835,3360,3360,3360,3360,0
|
|
20240529,180300,1665007835,3360,3360,3360,3360,0
|
|
20240529,180200,1665007835,3360,3360,3360,3360,0
|
|
20240529,180100,1665007835,3360,3360,3360,3360,0
|
|
20240529,180000,1665007835,3360,3360,3360,3360,0
|
|
20240529,175900,1665007835,3360,3360,3360,3360,0
|
|
20240529,175800,1665007835,3360,3360,3360,3360,0
|
|
20240529,175700,1665007835,3360,3360,3360,3360,0
|
|
20240529,175600,1665007835,3360,3360,3360,3360,0
|
|
20240529,175500,1665007835,3360,3360,3360,3360,20253
|
|
20240529,175400,1665007835,3360,3360,3360,3360,0
|
|
20240529,175300,1665007835,3360,3360,3360,3360,0
|
|
20240529,175200,1665007835,3360,3360,3360,3360,0
|
|
20240529,175100,1665007835,3360,3360,3360,3360,0
|
|
20240529,175000,1665007835,3360,3360,3360,3360,0
|
|
20240529,174900,1665007835,3360,3360,3360,3360,0
|
|
20240529,174800,1665007835,3360,3360,3360,3360,0
|
|
20240529,174700,1665007835,3360,3360,3360,3360,0
|
|
20240529,174600,1665007835,3360,3360,3360,3360,0
|
|
20240529,174500,1665007835,3360,3360,3360,3360,0
|
|
20240529,174400,1665007835,3360,3360,3360,3360,0
|
|
20240529,174300,1665007835,3360,3360,3360,3360,0
|
|
20240529,174200,1665007835,3360,3360,3360,3360,0
|
|
20240529,174100,1665007835,3360,3360,3360,3360,0
|
|
20240529,174000,1665007835,3360,3360,3360,3360,0
|
|
20240529,173900,1665007835,3360,3360,3360,3360,0
|
|
20240529,173800,1665007835,3360,3360,3360,3360,0
|
|
20240529,173700,1665007835,3360,3360,3360,3360,0
|
|
20240529,173600,1665007835,3360,3360,3360,3360,0
|
|
20240529,173500,1665007835,3360,3360,3360,3360,0
|
|
20240529,173400,1665007835,3360,3360,3360,3360,0
|
|
20240529,173300,1665007835,3360,3360,3360,3360,0
|
|
20240529,173200,1665007835,3360,3360,3360,3360,0
|
|
20240529,173100,1665007835,3360,3360,3360,3360,0
|
|
20240529,173000,1665007835,3360,3360,3360,3360,0
|
|
20240529,172900,1665007835,3360,3360,3360,3360,0
|
|
20240529,172800,1665007835,3360,3360,3360,3360,0
|
|
20240529,172700,1665007835,3360,3360,3360,3360,0
|
|
20240529,172600,1665007835,3360,3360,3360,3360,0
|
|
20240529,172500,1665007835,3360,3360,3360,3360,20253
|
|
20240529,172400,1665007835,3360,3360,3360,3360,0
|
|
20240529,172300,1665007835,3360,3360,3360,3360,0
|
|
20240529,172200,1665007835,3360,3360,3360,3360,0
|
|
20240529,172100,1665007835,3360,3360,3360,3360,0
|
|
20240529,172000,1665007835,3360,3360,3360,3360,0
|
|
20240529,171900,1665007835,3360,3360,3360,3360,0
|
|
20240529,171800,1665007835,3360,3360,3360,3360,0
|
|
20240529,171700,1665007835,3360,3360,3360,3360,0
|
|
20240529,171600,1665007835,3360,3360,3360,3360,0
|
|
20240529,171500,1665007835,3360,3360,3360,3360,0
|
|
20240529,171400,1665007835,3360,3360,3360,3360,0
|
|
20240529,171300,1665007835,3360,3360,3360,3360,0
|
|
20240529,171200,1665007835,3360,3360,3360,3360,0
|
|
20240529,171100,1665007835,3360,3360,3360,3360,0
|
|
20240529,171000,1665007835,3360,3360,3360,3360,0
|
|
20240529,170900,1665007835,3360,3360,3360,3360,0
|
|
20240529,170800,1665007835,3360,3360,3360,3360,0
|
|
20240529,170700,1665007835,3360,3360,3360,3360,0
|
|
20240529,170600,1665007835,3360,3360,3360,3360,0
|
|
20240529,170500,1665007835,3360,3360,3360,3360,0
|
|
20240529,170400,1665007835,3360,3360,3360,3360,0
|
|
20240529,170300,1665007835,3360,3360,3360,3360,0
|
|
20240529,170200,1665007835,3360,3360,3360,3360,0
|
|
20240529,170100,1665007835,3360,3360,3360,3360,0
|
|
20240529,170000,1665007835,3360,3360,3360,3360,0
|
|
20240529,165900,1665007835,3360,3360,3360,3360,0
|
|
20240529,165800,1665007835,3360,3360,3360,3360,0
|
|
20240529,165700,1665007835,3360,3360,3360,3360,0
|
|
20240529,165600,1665007835,3360,3360,3360,3360,0
|
|
20240529,165500,1665007835,3360,3360,3360,3360,20253
|
|
20240529,165400,1665007835,3360,3360,3360,3360,0
|
|
20240529,165300,1665007835,3360,3360,3360,3360,0
|
|
20240529,165200,1665007835,3360,3360,3360,3360,0
|
|
20240529,165100,1665007835,3360,3360,3360,3360,0
|
|
20240529,165000,1665007835,3360,3360,3360,3360,0
|
|
20240529,164900,1665007835,3360,3360,3360,3360,0
|
|
20240529,164800,1665007835,3360,3360,3360,3360,0
|
|
20240529,164700,1665007835,3360,3360,3360,3360,0
|
|
20240529,164600,1665007835,3360,3360,3360,3360,0
|
|
20240529,164500,1665007835,3360,3360,3360,3360,0
|
|
20240529,164400,1665007835,3360,3360,3360,3360,0
|
|
20240529,164300,1665007835,3360,3360,3360,3360,0
|
|
20240529,164200,1665007835,3360,3360,3360,3360,0
|
|
20240529,164100,1665007835,3360,3360,3360,3360,0
|
|
20240529,164000,1665007835,3360,3360,3360,3360,0
|
|
20240529,163900,1665007835,3360,3360,3360,3360,0
|
|
20240529,163800,1665007835,3360,3360,3360,3360,0
|
|
20240529,163700,1665007835,3360,3360,3360,3360,0
|
|
20240529,163600,1665007835,3360,3360,3360,3360,0
|
|
20240529,163500,1665007835,3360,3360,3360,3360,0
|
|
20240529,163400,1665007835,3360,3360,3360,3360,0
|
|
20240529,163300,1665007835,3360,3360,3360,3360,0
|
|
20240529,163200,1665007835,3360,3360,3360,3360,0
|
|
20240529,163100,1665007835,3360,3360,3360,3360,0
|
|
20240529,163000,1665007835,3360,3360,3360,3360,0
|
|
20240529,162900,1665007835,3360,3360,3360,3360,0
|
|
20240529,162800,1665007835,3360,3360,3360,3360,0
|
|
20240529,162700,1665007835,3360,3360,3360,3360,0
|
|
20240529,162600,1665007835,3360,3360,3360,3360,0
|
|
20240529,162500,1665007835,3360,3360,3360,3360,20253
|
|
20240529,162400,1665007835,3360,3360,3360,3360,0
|
|
20240529,162300,1665007835,3360,3360,3360,3360,0
|
|
20240529,162200,1665007835,3360,3360,3360,3360,0
|
|
20240529,162100,1665007835,3360,3360,3360,3360,0
|
|
20240529,162000,1665007835,3360,3360,3360,3360,0
|
|
20240529,161900,1665007835,3360,3360,3360,3360,0
|
|
20240529,161800,1665007835,3360,3360,3360,3360,0
|
|
20240529,161700,1665007835,3360,3360,3360,3360,0
|
|
20240529,161600,1665007835,3360,3360,3360,3360,0
|
|
20240529,161500,1665007835,3360,3360,3360,3360,0
|
|
20240529,161400,1665007835,3360,3360,3360,3360,0
|
|
20240529,161300,1665007835,3360,3360,3360,3360,0
|
|
20240529,161200,1665007835,3360,3360,3360,3360,0
|
|
20240529,161100,1665007835,3360,3360,3360,3360,0
|
|
20240529,161000,1665007835,3360,3360,3360,3360,0
|
|
20240529,160900,1665007835,3360,3360,3360,3360,0
|
|
20240529,160800,1665007835,3360,3360,3360,3360,0
|
|
20240529,160700,1665007835,3360,3360,3360,3360,0
|
|
20240529,160600,1665007835,3360,3360,3360,3360,0
|
|
20240529,160500,1665007835,3360,3360,3360,3360,0
|
|
20240529,160400,1665007835,3360,3360,3360,3360,0
|
|
20240529,160300,1665007835,3360,3360,3360,3360,0
|
|
20240529,160200,1665007835,3360,3360,3360,3360,0
|
|
20240529,160100,1665007835,3360,3360,3360,3360,0
|
|
20240529,160000,1665007835,3360,3360,3360,3360,0
|
|
20240529,155900,1665007835,3360,3360,3360,3360,0
|
|
20240529,155800,1665007835,3360,3360,3360,3360,0
|
|
20240529,155700,1665007835,3360,3360,3360,3360,0
|
|
20240529,155600,1665007835,3360,3360,3360,3360,0
|
|
20240529,155500,1665007835,3360,3360,3360,3360,20253
|
|
20240529,155400,1665007835,3360,3360,3360,3360,0
|
|
20240529,155300,1665007835,3360,3360,3360,3360,0
|
|
20240529,155200,1665007835,3360,3360,3360,3360,0
|
|
20240529,155100,1665007835,3360,3360,3360,3360,0
|
|
20240529,155000,1665007835,3360,3360,3360,3360,0
|
|
20240529,154900,1665007835,3360,3360,3360,3360,0
|
|
20240529,154800,1665007835,3360,3360,3360,3360,0
|
|
20240529,154700,1665007835,3360,3360,3360,3360,0
|
|
20240529,154600,1665007835,3360,3360,3360,3360,0
|
|
20240529,154500,1665007835,3360,3360,3360,3360,0
|
|
20240529,154400,1665007835,3360,3360,3360,3360,0
|
|
20240529,154300,1665007835,3360,3360,3360,3360,0
|
|
20240529,154200,1665007835,3360,3360,3360,3360,0
|
|
20240529,154100,1665007835,3360,3360,3360,3360,0
|
|
20240529,154000,1665007835,3360,3360,3360,3360,0
|
|
20240529,153900,1665007835,3360,3360,3360,3360,0
|
|
20240529,153800,1665007835,3360,3360,3360,3360,0
|
|
20240529,153700,1665007835,3360,3360,3360,3360,0
|
|
20240529,153600,1665007835,3360,3360,3360,3360,0
|
|
20240529,153500,1665007835,3360,3360,3360,3360,0
|
|
20240529,153400,1665007835,3360,3360,3360,3360,0
|
|
20240529,153300,1665007835,3360,3360,3360,3360,0
|
|
20240529,153200,1665007835,3360,3360,3360,3360,0
|
|
20240529,153100,1665007835,3360,3360,3360,3360,0
|
|
20240529,153000,1665007835,3360,3360,3360,3360,20253
|
|
20240529,152900,1596957755,3355,3355,3355,3355,0
|
|
20240529,152800,1596957755,3355,3355,3355,3355,0
|
|
20240529,152700,1596957755,3355,3355,3355,3355,0
|
|
20240529,152600,1596957755,3355,3355,3355,3355,0
|
|
20240529,152500,1596957755,3355,3355,3355,3355,0
|
|
20240529,152400,1596957755,3355,3355,3355,3355,0
|
|
20240529,152300,1596957755,3355,3355,3355,3355,0
|
|
20240529,152200,1596957755,3355,3355,3355,3355,0
|
|
20240529,152100,1596957755,3355,3355,3355,3355,0
|
|
20240529,152000,1596957755,3355,3355,3355,3355,0
|
|
20240529,151900,1596957755,3355,3355,3360,3355,459
|
|
20240529,151800,1595417200,3355,3360,3360,3355,1241
|
|
20240529,151700,1591252985,3360,3360,3360,3355,527
|
|
20240529,151600,1589484850,3355,3355,3360,3355,613
|
|
20240529,151500,1587428170,3355,3355,3360,3350,13730
|
|
20240529,151400,1541366205,3355,3360,3360,3355,151
|
|
20240529,151300,1540859575,3360,3360,3360,3355,496
|
|
20240529,151200,1539193240,3360,3360,3360,3355,554
|
|
20240529,151100,1537333855,3355,3360,3360,3355,1401
|
|
20240529,151000,1532627500,3355,3360,3360,3355,1368
|
|
20240529,150900,1528031995,3360,3360,3360,3355,1423
|
|
20240529,150800,1523256435,3360,3360,3365,3355,5710
|
|
20240529,150700,1504072255,3370,3370,3370,3360,1842
|
|
20240529,150600,1497876580,3375,3360,3375,3360,397
|
|
20240529,150500,1496538940,3360,3375,3375,3360,1043
|
|
20240529,150400,1493029315,3365,3375,3375,3365,169
|
|
20240529,150300,1492459305,3370,3370,3370,3370,1
|
|
20240529,150200,1492455935,3375,3365,3375,3360,1097
|
|
20240529,150100,1488759965,3360,3370,3370,3360,4624
|
|
20240529,150000,1473195425,3365,3370,3370,3365,998
|
|
20240529,145900,1469833580,3360,3370,3370,3360,124
|
|
20240529,145800,1469416100,3370,3360,3370,3360,2346
|
|
20240529,145700,1461522555,3365,3365,3365,3365,9
|
|
20240529,145600,1461492270,3355,3360,3360,3355,1991
|
|
20240529,145500,1454812440,3360,3365,3365,3360,306
|
|
20240529,145400,1453784230,3360,3355,3360,3355,61
|
|
20240529,145300,1453579525,3355,3370,3370,3350,2140
|
|
20240529,145200,1446405220,3350,3355,3370,3350,1627
|
|
20240529,145100,1440949375,3355,3350,3355,3350,3937
|
|
20240529,145000,1427755055,3350,3345,3355,3340,11508
|
|
20240529,144900,1389240295,3345,3365,3370,3345,16148
|
|
20240529,144800,1335090875,3360,3370,3370,3360,12089
|
|
20240529,144700,1294401500,3375,3375,3375,3375,50
|
|
20240529,144600,1294232750,3375,3375,3375,3370,728
|
|
20240529,144500,1291776195,3370,3375,3375,3370,663
|
|
20240529,144400,1289538845,3375,3375,3375,3375,10
|
|
20240529,144300,1289505095,3375,3375,3375,3370,22
|
|
20240529,144200,1289430850,3375,3375,3375,3375,3
|
|
20240529,144100,1289420725,3370,3370,3370,3370,231
|
|
20240529,144000,1288642255,3365,3365,3365,3365,0
|
|
20240529,143900,1288642255,3365,3370,3375,3365,2654
|
|
20240529,143800,1279700870,3370,3375,3375,3370,1349
|
|
20240529,143700,1275153575,3370,3370,3370,3370,0
|
|
20240529,143600,1275153575,3370,3375,3375,3370,36
|
|
20240529,143500,1275032080,3370,3370,3375,3370,1151
|
|
20240529,143400,1271153200,3370,3370,3370,3370,0
|
|
20240529,143300,1271153200,3370,3365,3370,3365,1045
|
|
20240529,143200,1267635145,3365,3370,3370,3365,4559
|
|
20240529,143100,1252279105,3370,3375,3375,3370,1196
|
|
20240529,143000,1248243550,3370,3370,3370,3370,3074
|
|
20240529,142900,1237884170,3370,3375,3375,3370,494
|
|
20240529,142800,1236217170,3370,3370,3370,3370,104
|
|
20240529,142700,1235866690,3370,3375,3375,3370,1605
|
|
20240529,142600,1230457330,3380,3385,3390,3370,27361
|
|
20240529,142500,1138003615,3385,3385,3385,3380,336
|
|
20240529,142400,1136866370,3380,3385,3385,3380,71
|
|
20240529,142300,1136626050,3380,3380,3385,3380,53
|
|
20240529,142200,1136446660,3380,3385,3385,3380,425
|
|
20240529,142100,1135009030,3380,3380,3380,3380,31
|
|
20240529,142000,1134904250,3380,3385,3385,3380,30
|
|
20240529,141900,1134802710,3380,3385,3385,3380,151
|
|
20240529,141800,1134291580,3385,3390,3395,3380,3817
|
|
20240529,141700,1121370555,3395,3395,3395,3395,100
|
|
20240529,141600,1121031055,3395,3395,3395,3395,402
|
|
20240529,141500,1119666265,3395,3390,3395,3385,220
|
|
20240529,141400,1118919925,3385,3390,3390,3385,799
|
|
20240529,141300,1116211665,3390,3390,3390,3390,0
|
|
20240529,141200,1116211665,3390,3390,3390,3390,0
|
|
20240529,141100,1116211665,3390,3390,3390,3390,111
|
|
20240529,141000,1115835375,3385,3395,3395,3385,2196
|
|
20240529,140900,1108401895,3385,3385,3390,3385,2351
|
|
20240529,140800,1100443510,3385,3390,3390,3385,3135
|
|
20240529,140700,1089816340,3390,3390,3390,3385,167
|
|
20240529,140600,1089250270,3390,3390,3390,3390,0
|
|
20240529,140500,1089250270,3390,3385,3390,3385,76
|
|
20240529,140400,1088992700,3390,3390,3390,3385,262
|
|
20240529,140300,1088104540,3385,3385,3390,3385,164
|
|
20240529,140200,1087548935,3385,3395,3395,3385,11847
|
|
20240529,140100,1047412800,3390,3395,3395,3390,17
|
|
20240529,140000,1047355090,3390,3400,3400,3390,2614
|
|
20240529,135900,1038479475,3400,3400,3400,3400,313
|
|
20240529,135800,1037415275,3400,3400,3405,3400,534
|
|
20240529,135700,1035598205,3400,3400,3405,3400,116
|
|
20240529,135600,1035203625,3400,3400,3400,3395,54
|
|
20240529,135500,1035020040,3405,3405,3405,3405,1
|
|
20240529,135400,1035016635,3395,3395,3395,3395,112
|
|
20240529,135300,1034636395,3395,3400,3400,3395,209
|
|
20240529,135200,1033926140,3400,3405,3405,3400,46
|
|
20240529,135100,1033769520,3395,3405,3405,3395,58
|
|
20240529,135000,1033572580,3395,3395,3395,3395,57
|
|
20240529,134900,1033379065,3410,3410,3410,3410,0
|
|
20240529,134800,1033379065,3410,3395,3410,3395,7
|
|
20240529,134700,1033355255,3395,3410,3410,3395,2354
|
|
20240529,134600,1025349680,3395,3410,3410,3395,114
|
|
20240529,134500,1024961150,3410,3400,3410,3395,3606
|
|
20240529,134400,1012701265,3400,3400,3400,3400,6
|
|
20240529,134300,1012680865,3390,3395,3400,3390,151
|
|
20240529,134200,1012167755,3390,3395,3400,3390,627
|
|
20240529,134100,1010041735,3390,3390,3395,3390,1842
|
|
20240529,134000,1003793935,3395,3395,3395,3390,15
|
|
20240529,133900,1003743015,3390,3390,3390,3390,0
|
|
20240529,133800,1003743015,3390,3390,3390,3390,19
|
|
20240529,133700,1003678605,3390,3395,3400,3390,681
|
|
20240529,133600,1001366910,3395,3400,3400,3395,11626
|
|
20240529,133500,961845560,3410,3410,3415,3400,925
|
|
20240529,133400,958691460,3410,3410,3410,3410,1
|
|
20240529,133300,958688050,3420,3405,3420,3400,950
|
|
20240529,133200,955453405,3420,3410,3420,3405,294
|
|
20240529,133100,954450930,3410,3410,3410,3405,216
|
|
20240529,133000,953714430,3410,3410,3410,3410,0
|
|
20240529,132900,953714430,3410,3410,3410,3410,0
|
|
20240529,132800,953714430,3410,3410,3410,3405,107
|
|
20240529,132700,953350035,3410,3410,3410,3405,33
|
|
20240529,132600,953237515,3410,3410,3410,3410,23
|
|
20240529,132500,953159085,3410,3410,3410,3405,442
|
|
20240529,132400,951651890,3410,3410,3410,3410,0
|
|
20240529,132300,951651890,3410,3410,3410,3410,1
|
|
20240529,132200,951648480,3410,3410,3410,3405,318
|
|
20240529,132100,950564240,3410,3410,3410,3410,0
|
|
20240529,132000,950564240,3410,3410,3410,3410,23
|
|
20240529,131900,950485810,3410,3410,3410,3410,0
|
|
20240529,131800,950485810,3410,3410,3410,3410,0
|
|
20240529,131700,950485810,3410,3410,3410,3410,11
|
|
20240529,131600,950448300,3410,3405,3410,3405,1568
|
|
20240529,131500,945109250,3410,3410,3410,3410,0
|
|
20240529,131400,945109250,3410,3410,3410,3410,2
|
|
20240529,131300,945102430,3410,3410,3410,3405,13
|
|
20240529,131200,945058105,3405,3405,3405,3405,0
|
|
20240529,131100,945058105,3405,3405,3405,3405,0
|
|
20240529,131000,945058105,3405,3410,3410,3405,91
|
|
20240529,130900,944748245,3405,3405,3405,3405,32
|
|
20240529,130800,944639285,3405,3410,3410,3405,332
|
|
20240529,130700,943508660,3420,3410,3420,3410,7
|
|
20240529,130600,943484780,3410,3420,3420,3410,105
|
|
20240529,130500,943125720,3420,3415,3420,3410,331
|
|
20240529,130400,941994805,3420,3410,3420,3405,342
|
|
20240529,130300,940828580,3425,3415,3425,3400,1135
|
|
20240529,130200,936950220,3415,3410,3415,3410,100
|
|
20240529,130100,936609185,3410,3405,3410,3400,475
|
|
20240529,130000,934991825,3400,3410,3410,3400,222
|
|
20240529,125900,934235015,3405,3405,3405,3405,6
|
|
20240529,125800,934214585,3410,3410,3410,3410,0
|
|
20240529,125700,934214585,3410,3405,3410,3400,650
|
|
20240529,125600,932001535,3405,3405,3405,3405,12
|
|
20240529,125500,931960675,3390,3395,3400,3390,5317
|
|
20240529,125400,913885925,3395,3395,3400,3395,340
|
|
20240529,125300,912731620,3395,3395,3395,3395,31
|
|
20240529,125200,912626375,3405,3410,3410,3390,33
|
|
20240529,125100,912513875,3410,3410,3410,3410,5
|
|
20240529,125000,912496825,3410,3410,3410,3390,255
|
|
20240529,124900,911628055,3390,3395,3410,3390,324
|
|
20240529,124800,910529090,3395,3410,3410,3395,296
|
|
20240529,124700,909523470,3410,3400,3415,3395,180
|
|
20240529,124600,908911325,3415,3400,3415,3400,700
|
|
20240529,124500,906531005,3400,3400,3400,3395,125
|
|
20240529,124400,906106030,3400,3400,3400,3395,112
|
|
20240529,124300,905725250,3400,3395,3400,3395,33
|
|
20240529,124200,905613070,3400,3390,3400,3390,400
|
|
20240529,124100,904253630,3400,3390,3400,3390,161
|
|
20240529,124000,903707095,3395,3390,3395,3390,210
|
|
20240529,123900,902994645,3390,3395,3395,3390,163
|
|
20240529,123800,902441535,3395,3395,3395,3395,0
|
|
20240529,123700,902441535,3395,3395,3395,3395,14
|
|
20240529,123600,902394005,3400,3400,3400,3400,1
|
|
20240529,123500,902390605,3400,3395,3400,3395,117
|
|
20240529,123400,901993115,3400,3400,3400,3400,241
|
|
20240529,123300,901173715,3400,3400,3400,3400,231
|
|
20240529,123200,900388315,3400,3400,3400,3400,245
|
|
20240529,123100,899555315,3400,3400,3400,3400,124
|
|
20240529,123000,899133715,3395,3400,3400,3395,2
|
|
20240529,122900,899126920,3400,3395,3400,3395,103
|
|
20240529,122800,898776995,3380,3395,3400,3380,9545
|
|
20240529,122700,866427580,3395,3405,3405,3395,5636
|
|
20240529,122600,847262745,3400,3410,3410,3400,2975
|
|
20240529,122500,837134100,3410,3410,3410,3410,146
|
|
20240529,122400,836636240,3415,3410,3415,3410,75
|
|
20240529,122300,836380485,3415,3415,3415,3415,10
|
|
20240529,122200,836346335,3410,3420,3420,3410,69
|
|
20240529,122100,836110545,3410,3410,3410,3410,0
|
|
20240529,122000,836110545,3410,3410,3410,3410,1
|
|
20240529,121900,836107135,3420,3420,3420,3420,1
|
|
20240529,121800,836103715,3420,3415,3420,3405,1049
|
|
20240529,121700,832521825,3405,3405,3405,3405,107
|
|
20240529,121600,832157490,3405,3410,3410,3405,567
|
|
20240529,121500,830224240,3405,3410,3410,3405,814
|
|
20240529,121400,827451820,3405,3405,3405,3405,40
|
|
20240529,121300,827315620,3405,3405,3405,3405,252
|
|
20240529,121200,826457560,3415,3410,3415,3410,852
|
|
20240529,121100,823552235,3410,3410,3410,3405,1439
|
|
20240529,121000,818645385,3415,3415,3415,3410,215
|
|
20240529,120900,817911335,3410,3405,3415,3405,521
|
|
20240529,120800,816135580,3405,3410,3410,3405,3208
|
|
20240529,120700,805202035,3420,3410,3420,3410,60
|
|
20240529,120600,804997225,3420,3415,3420,3410,327
|
|
20240529,120500,803879485,3410,3405,3415,3405,1402
|
|
20240529,120400,799098220,3420,3420,3420,3420,0
|
|
20240529,120300,799098220,3420,3425,3425,3410,1225
|
|
20240529,120200,794920720,3425,3425,3425,3410,105
|
|
20240529,120100,794562595,3410,3410,3410,3410,562
|
|
20240529,120000,792646175,3410,3420,3420,3410,2603
|
|
20240529,115900,783758225,3435,3415,3435,3415,218
|
|
20240529,115800,783010545,3435,3410,3435,3405,4385
|
|
20240529,115700,768055350,3410,3405,3410,3405,55
|
|
20240529,115600,767867915,3410,3410,3410,3410,2240
|
|
20240529,115500,760229515,3410,3410,3415,3410,553
|
|
20240529,115400,758343735,3410,3415,3415,3410,773
|
|
20240529,115300,755707780,3415,3415,3415,3415,1427
|
|
20240529,115200,750834575,3420,3420,3420,3420,2
|
|
20240529,115100,750827735,3415,3415,3415,3415,722
|
|
20240529,115000,748362105,3415,3415,3415,3415,258
|
|
20240529,114900,747481035,3410,3415,3415,3410,104
|
|
20240529,114800,747125880,3415,3415,3415,3415,455
|
|
20240529,114700,745572055,3415,3415,3420,3415,2180
|
|
20240529,114600,738127285,3420,3420,3425,3420,1522
|
|
20240529,114500,732921545,3420,3425,3425,3420,432
|
|
20240529,114400,731443705,3425,3420,3425,3420,104
|
|
20240529,114300,731087955,3425,3425,3435,3420,5783
|
|
20240529,114200,711274255,3425,3430,3430,3425,237
|
|
20240529,114100,710462380,3430,3430,3430,3430,30
|
|
20240529,114000,710359480,3430,3425,3430,3425,626
|
|
20240529,113900,708214380,3425,3430,3430,3425,417
|
|
20240529,113800,706784090,3430,3425,3430,3425,814
|
|
20240529,113700,703994440,3430,3430,3435,3430,3431
|
|
20240529,113600,692226065,3430,3435,3435,3430,130
|
|
20240529,113500,691780150,3430,3430,3430,3430,522
|
|
20240529,113400,689989690,3430,3430,3430,3430,115
|
|
20240529,113300,689595240,3430,3435,3435,3430,912
|
|
20240529,113200,686466965,3430,3435,3435,3430,63
|
|
20240529,113100,686250820,3430,3425,3430,3425,675
|
|
20240529,113000,683936415,3425,3435,3435,3425,3101
|
|
20240529,112900,673302455,3430,3435,3435,3430,5229
|
|
20240529,112800,655356180,3435,3440,3440,3435,9596
|
|
20240529,112700,622382130,3445,3450,3450,3445,140
|
|
20240529,112600,621899425,3450,3450,3450,3450,0
|
|
20240529,112500,621899425,3450,3450,3450,3450,49
|
|
20240529,112400,621730375,3440,3445,3445,3440,989
|
|
20240529,112300,618323700,3455,3450,3455,3450,24
|
|
20240529,112200,618240790,3455,3455,3455,3455,0
|
|
20240529,112100,618240790,3455,3450,3455,3450,7
|
|
20240529,112000,618216630,3455,3455,3455,3455,0
|
|
20240529,111900,618216630,3455,3445,3455,3445,354
|
|
20240529,111800,616997080,3445,3455,3455,3445,669
|
|
20240529,111700,614692355,3455,3455,3455,3455,36
|
|
20240529,111600,614567975,3445,3445,3445,3445,0
|
|
20240529,111500,614567975,3445,3450,3450,3445,4240
|
|
20240529,111400,599959345,3450,3450,3450,3450,0
|
|
20240529,111300,599959345,3450,3450,3450,3450,0
|
|
20240529,111200,599959345,3450,3450,3450,3450,100
|
|
20240529,111100,599614345,3450,3450,3450,3450,60
|
|
20240529,111000,599407345,3455,3455,3455,3455,144
|
|
20240529,110900,598909825,3455,3450,3455,3450,201
|
|
20240529,110800,598216370,3450,3450,3450,3450,4
|
|
20240529,110700,598202570,3450,3455,3455,3450,60
|
|
20240529,110600,597995520,3455,3455,3455,3455,0
|
|
20240529,110500,597995520,3455,3450,3455,3450,1002
|
|
20240529,110400,594538610,3450,3450,3450,3450,297
|
|
20240529,110300,593513960,3450,3455,3455,3450,1465
|
|
20240529,110200,588459705,3450,3450,3450,3450,1
|
|
20240529,110100,588456255,3455,3455,3455,3455,0
|
|
20240529,110000,588456255,3455,3455,3455,3455,1
|
|
20240529,105900,588452800,3450,3450,3450,3450,50
|
|
20240529,105800,588280300,3450,3450,3450,3450,0
|
|
20240529,105700,588280300,3450,3450,3450,3450,331
|
|
20240529,105600,587138350,3460,3460,3460,3460,0
|
|
20240529,105500,587138350,3460,3460,3460,3460,0
|
|
20240529,105400,587138350,3460,3460,3460,3460,0
|
|
20240529,105300,587138350,3460,3460,3460,3460,0
|
|
20240529,105200,587138350,3460,3460,3460,3450,936
|
|
20240529,105100,583909050,3460,3460,3460,3460,0
|
|
20240529,105000,583909050,3460,3460,3460,3450,14
|
|
20240529,104900,583860710,3460,3450,3460,3450,332
|
|
20240529,104800,582714950,3450,3450,3450,3450,10
|
|
20240529,104700,582680450,3450,3450,3450,3450,5
|
|
20240529,104600,582663200,3450,3450,3450,3450,1017
|
|
20240529,104500,579154550,3460,3460,3460,3460,22
|
|
20240529,104400,579078430,3455,3455,3455,3455,330
|
|
20240529,104300,577938280,3455,3460,3460,3455,31
|
|
20240529,104200,577831165,3450,3460,3460,3450,2959
|
|
20240529,104100,567622605,3450,3460,3460,3450,975
|
|
20240529,104000,564254655,3460,3460,3460,3460,0
|
|
20240529,103900,564254655,3460,3460,3460,3460,0
|
|
20240529,103800,564254655,3460,3460,3460,3460,37
|
|
20240529,103700,564126635,3465,3465,3465,3465,0
|
|
20240529,103600,564126635,3465,3460,3465,3460,2324
|
|
20240529,103500,556085255,3460,3460,3460,3460,0
|
|
20240529,103400,556085255,3460,3460,3460,3460,10
|
|
20240529,103300,556050655,3460,3460,3460,3455,225
|
|
20240529,103200,555272405,3460,3460,3460,3460,2
|
|
20240529,103100,555265485,3450,3450,3450,3450,4
|
|
20240529,103000,555251685,3450,3450,3450,3450,32
|
|
20240529,102900,555141285,3460,3455,3460,3455,2112
|
|
20240529,102800,547844265,3455,3455,3455,3455,1
|
|
20240529,102700,547840810,3455,3460,3460,3455,656
|
|
20240529,102600,545573950,3460,3460,3460,3455,1158
|
|
20240529,102500,541573035,3460,3460,3460,3460,958
|
|
20240529,102400,538258355,3460,3470,3470,3460,5617
|
|
20240529,102300,518812780,3470,3465,3470,3465,973
|
|
20240529,102200,515441320,3465,3470,3470,3465,278
|
|
20240529,102100,514477660,3470,3470,3470,3470,2282
|
|
20240529,102000,506559120,3470,3470,3470,3470,699
|
|
20240529,101900,504133590,3470,3460,3470,3460,567
|
|
20240529,101800,502169130,3470,3470,3470,3460,99
|
|
20240529,101700,501826500,3460,3460,3460,3460,0
|
|
20240529,101600,501826500,3460,3460,3460,3460,288
|
|
20240529,101500,500830020,3470,3470,3470,3470,111
|
|
20240529,101400,500444850,3470,3460,3470,3460,1725
|
|
20240529,101300,494475320,3470,3470,3470,3460,946
|
|
20240529,101200,491202100,3460,3470,3470,3460,42
|
|
20240529,101100,491056560,3460,3465,3470,3460,258
|
|
20240529,101000,490163630,3465,3465,3470,3465,4748
|
|
20240529,100900,473711805,3465,3455,3465,3455,1997
|
|
20240529,100800,466792740,3455,3460,3460,3455,225
|
|
20240529,100700,466015345,3455,3455,3460,3455,52
|
|
20240529,100600,465835680,3460,3450,3460,3450,4147
|
|
20240529,100500,451509635,3450,3450,3450,3450,5
|
|
20240529,100400,451492385,3450,3450,3450,3450,84
|
|
20240529,100300,451202585,3450,3440,3450,3440,1267
|
|
20240529,100200,446838185,3445,3445,3445,3445,160
|
|
20240529,100100,446286985,3445,3440,3445,3435,4870
|
|
20240529,100000,429539095,3435,3435,3440,3435,3563
|
|
20240529,095900,417297690,3435,3435,3435,3435,2833
|
|
20240529,095800,407566335,3440,3435,3440,3435,1279
|
|
20240529,095700,403167970,3435,3435,3435,3435,3792
|
|
20240529,095600,390142450,3435,3440,3440,3435,1198
|
|
20240529,095500,386023945,3440,3445,3445,3440,651
|
|
20240529,095400,383784255,3445,3440,3445,3440,860
|
|
20240529,095300,380825555,3440,3440,3440,3440,11
|
|
20240529,095200,380787715,3445,3440,3445,3440,11
|
|
20240529,095100,380749825,3440,3440,3445,3440,2360
|
|
20240529,095000,372626135,3440,3440,3440,3435,2865
|
|
20240529,094900,362771110,3445,3445,3445,3440,505
|
|
20240529,094800,361033885,3445,3445,3445,3440,178
|
|
20240529,094700,360421025,3445,3445,3445,3440,552
|
|
20240529,094600,358519400,3450,3455,3455,3450,8
|
|
20240529,094500,358491775,3440,3455,3455,3440,17
|
|
20240529,094400,358433115,3455,3440,3455,3440,1476
|
|
20240529,094300,353349180,3440,3445,3445,3440,894
|
|
20240529,094200,350273815,3440,3445,3445,3440,615
|
|
20240529,094100,348158190,3440,3445,3445,3440,325
|
|
20240529,094000,347039565,3440,3440,3450,3435,432
|
|
20240529,093900,345554190,3430,3450,3450,3430,9244
|
|
20240529,093800,313745400,3450,3450,3455,3450,224
|
|
20240529,093700,312972595,3450,3445,3450,3445,678
|
|
20240529,093600,310636630,3455,3455,3455,3445,691
|
|
20240529,093500,308254775,3455,3455,3455,3455,60
|
|
20240529,093400,308047475,3450,3460,3465,3450,5995
|
|
20240529,093300,287340420,3465,3465,3465,3460,696
|
|
20240529,093200,284932240,3465,3465,3470,3460,174
|
|
20240529,093100,284329335,3470,3465,3470,3460,478
|
|
20240529,093000,282673570,3470,3470,3470,3465,1084
|
|
20240529,092900,278912590,3465,3465,3470,3465,1091
|
|
20240529,092800,275132270,3475,3475,3480,3470,7155
|
|
20240529,092700,250298300,3475,3475,3475,3470,16
|
|
20240529,092600,250242725,3475,3465,3480,3465,3850
|
|
20240529,092500,236873205,3470,3470,3470,3465,99
|
|
20240529,092400,236530130,3470,3465,3470,3465,2108
|
|
20240529,092300,229225875,3465,3465,3470,3465,957
|
|
20240529,092200,225909865,3465,3465,3465,3460,2163
|
|
20240529,092100,218425845,3465,3465,3465,3460,179
|
|
20240529,092000,217805960,3465,3465,3465,3460,664
|
|
20240529,091900,215505500,3465,3465,3465,3455,2199
|
|
20240529,091800,207905735,3465,3470,3470,3460,3227
|
|
20240529,091700,196739165,3470,3460,3470,3455,2123
|
|
20240529,091600,189393855,3460,3460,3475,3460,345
|
|
20240529,091500,188198640,3455,3460,3460,3455,2238
|
|
20240529,091400,180455620,3460,3475,3475,3460,2914
|
|
20240529,091300,170361025,3475,3475,3475,3475,1
|
|
20240529,091200,170357550,3480,3465,3480,3460,750
|
|
20240529,091100,167759140,3465,3470,3470,3465,5089
|
|
20240529,091000,150113060,3470,3480,3480,3470,3288
|
|
20240529,090900,138680600,3475,3470,3475,3470,2299
|
|
20240529,090800,130700595,3475,3485,3485,3465,5053
|
|
20240529,090700,113176260,3475,3485,3485,3475,1520
|
|
20240529,090600,107889130,3480,3480,3485,3475,2396
|
|
20240529,090500,99556410,3480,3475,3480,3475,1252
|
|
20240529,090400,95200845,3475,3480,3485,3475,4305
|
|
20240529,090300,80218945,3490,3490,3490,3485,4515
|
|
20240529,090200,64482035,3495,3495,3500,3480,1554
|
|
20240529,090100,59065225,3500,3475,3500,3475,1443
|
|
20240529,090000,54042100,3470,3510,3510,3470,15308
|