593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,184900,8640150610,11680,11680,11680,11680,0
|
|
20240529,184800,8640150610,11680,11680,11680,11680,0
|
|
20240529,184700,8640150610,11680,11680,11680,11680,0
|
|
20240529,184600,8640150610,11680,11680,11680,11680,0
|
|
20240529,184500,8640150610,11680,11680,11680,11680,0
|
|
20240529,184400,8640150610,11680,11680,11680,11680,0
|
|
20240529,184300,8640150610,11680,11680,11680,11680,0
|
|
20240529,184200,8640150610,11680,11680,11680,11680,0
|
|
20240529,184100,8640150610,11680,11680,11680,11680,0
|
|
20240529,184000,8640150610,11680,11680,11680,11680,0
|
|
20240529,183900,8640150610,11680,11680,11680,11680,0
|
|
20240529,183800,8640150610,11680,11680,11680,11680,0
|
|
20240529,183700,8640150610,11680,11680,11680,11680,0
|
|
20240529,183600,8640150610,11680,11680,11680,11680,0
|
|
20240529,183500,8640150610,11680,11680,11680,11680,0
|
|
20240529,183400,8640150610,11680,11680,11680,11680,0
|
|
20240529,183300,8640150610,11680,11680,11680,11680,0
|
|
20240529,183200,8640150610,11680,11680,11680,11680,0
|
|
20240529,183100,8640150610,11680,11680,11680,11680,0
|
|
20240529,183000,8640150610,11680,11680,11680,11680,0
|
|
20240529,182900,8640150610,11680,11680,11680,11680,0
|
|
20240529,182800,8640150610,11680,11680,11680,11680,0
|
|
20240529,182700,8640150610,11680,11680,11680,11680,0
|
|
20240529,182600,8640150610,11680,11680,11680,11680,0
|
|
20240529,182500,8640150610,11680,11680,11680,11680,0
|
|
20240529,182400,8640150610,11680,11680,11680,11680,0
|
|
20240529,182300,8640150610,11680,11680,11680,11680,0
|
|
20240529,182200,8640150610,11680,11680,11680,11680,0
|
|
20240529,182100,8640150610,11680,11680,11680,11680,0
|
|
20240529,182000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,181900,8640150610,11680,11680,11680,11680,0
|
|
20240529,181800,8640150610,11680,11680,11680,11680,0
|
|
20240529,181700,8640150610,11680,11680,11680,11680,0
|
|
20240529,181600,8640150610,11680,11680,11680,11680,0
|
|
20240529,181500,8640150610,11680,11680,11680,11680,0
|
|
20240529,181400,8640150610,11680,11680,11680,11680,0
|
|
20240529,181300,8640150610,11680,11680,11680,11680,0
|
|
20240529,181200,8640150610,11680,11680,11680,11680,0
|
|
20240529,181100,8640150610,11680,11680,11680,11680,0
|
|
20240529,181000,8640150610,11680,11680,11680,11680,0
|
|
20240529,180900,8640150610,11680,11680,11680,11680,0
|
|
20240529,180800,8640150610,11680,11680,11680,11680,0
|
|
20240529,180700,8640150610,11680,11680,11680,11680,0
|
|
20240529,180600,8640150610,11680,11680,11680,11680,0
|
|
20240529,180500,8640150610,11680,11680,11680,11680,0
|
|
20240529,180400,8640150610,11680,11680,11680,11680,0
|
|
20240529,180300,8640150610,11680,11680,11680,11680,0
|
|
20240529,180200,8640150610,11680,11680,11680,11680,0
|
|
20240529,180100,8640150610,11680,11680,11680,11680,0
|
|
20240529,180000,8640150610,11680,11680,11680,11680,0
|
|
20240529,175900,8640150610,11680,11680,11680,11680,0
|
|
20240529,175800,8640150610,11680,11680,11680,11680,0
|
|
20240529,175700,8640150610,11680,11680,11680,11680,0
|
|
20240529,175600,8640150610,11680,11680,11680,11680,0
|
|
20240529,175500,8640150610,11680,11680,11680,11680,0
|
|
20240529,175400,8640150610,11680,11680,11680,11680,0
|
|
20240529,175300,8640150610,11680,11680,11680,11680,0
|
|
20240529,175200,8640150610,11680,11680,11680,11680,0
|
|
20240529,175100,8640150610,11680,11680,11680,11680,0
|
|
20240529,175000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,174900,8640150610,11680,11680,11680,11680,0
|
|
20240529,174800,8640150610,11680,11680,11680,11680,0
|
|
20240529,174700,8640150610,11680,11680,11680,11680,0
|
|
20240529,174600,8640150610,11680,11680,11680,11680,0
|
|
20240529,174500,8640150610,11680,11680,11680,11680,0
|
|
20240529,174400,8640150610,11680,11680,11680,11680,0
|
|
20240529,174300,8640150610,11680,11680,11680,11680,0
|
|
20240529,174200,8640150610,11680,11680,11680,11680,0
|
|
20240529,174100,8640150610,11680,11680,11680,11680,0
|
|
20240529,174000,8640150610,11680,11680,11680,11680,0
|
|
20240529,173900,8640150610,11680,11680,11680,11680,0
|
|
20240529,173800,8640150610,11680,11680,11680,11680,0
|
|
20240529,173700,8640150610,11680,11680,11680,11680,0
|
|
20240529,173600,8640150610,11680,11680,11680,11680,0
|
|
20240529,173500,8640150610,11680,11680,11680,11680,0
|
|
20240529,173400,8640150610,11680,11680,11680,11680,0
|
|
20240529,173300,8640150610,11680,11680,11680,11680,0
|
|
20240529,173200,8640150610,11680,11680,11680,11680,0
|
|
20240529,173100,8640150610,11680,11680,11680,11680,0
|
|
20240529,173000,8640150610,11680,11680,11680,11680,0
|
|
20240529,172900,8640150610,11680,11680,11680,11680,0
|
|
20240529,172800,8640150610,11680,11680,11680,11680,0
|
|
20240529,172700,8640150610,11680,11680,11680,11680,0
|
|
20240529,172600,8640150610,11680,11680,11680,11680,0
|
|
20240529,172500,8640150610,11680,11680,11680,11680,0
|
|
20240529,172400,8640150610,11680,11680,11680,11680,0
|
|
20240529,172300,8640150610,11680,11680,11680,11680,0
|
|
20240529,172200,8640150610,11680,11680,11680,11680,0
|
|
20240529,172100,8640150610,11680,11680,11680,11680,0
|
|
20240529,172000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,171900,8640150610,11680,11680,11680,11680,0
|
|
20240529,171800,8640150610,11680,11680,11680,11680,0
|
|
20240529,171700,8640150610,11680,11680,11680,11680,0
|
|
20240529,171600,8640150610,11680,11680,11680,11680,0
|
|
20240529,171500,8640150610,11680,11680,11680,11680,0
|
|
20240529,171400,8640150610,11680,11680,11680,11680,0
|
|
20240529,171300,8640150610,11680,11680,11680,11680,0
|
|
20240529,171200,8640150610,11680,11680,11680,11680,0
|
|
20240529,171100,8640150610,11680,11680,11680,11680,0
|
|
20240529,171000,8640150610,11680,11680,11680,11680,0
|
|
20240529,170900,8640150610,11680,11680,11680,11680,0
|
|
20240529,170800,8640150610,11680,11680,11680,11680,0
|
|
20240529,170700,8640150610,11680,11680,11680,11680,0
|
|
20240529,170600,8640150610,11680,11680,11680,11680,0
|
|
20240529,170500,8640150610,11680,11680,11680,11680,0
|
|
20240529,170400,8640150610,11680,11680,11680,11680,0
|
|
20240529,170300,8640150610,11680,11680,11680,11680,0
|
|
20240529,170200,8640150610,11680,11680,11680,11680,0
|
|
20240529,170100,8640150610,11680,11680,11680,11680,0
|
|
20240529,170000,8640150610,11680,11680,11680,11680,0
|
|
20240529,165900,8640150610,11680,11680,11680,11680,0
|
|
20240529,165800,8640150610,11680,11680,11680,11680,0
|
|
20240529,165700,8640150610,11680,11680,11680,11680,0
|
|
20240529,165600,8640150610,11680,11680,11680,11680,0
|
|
20240529,165500,8640150610,11680,11680,11680,11680,0
|
|
20240529,165400,8640150610,11680,11680,11680,11680,0
|
|
20240529,165300,8640150610,11680,11680,11680,11680,0
|
|
20240529,165200,8640150610,11680,11680,11680,11680,0
|
|
20240529,165100,8640150610,11680,11680,11680,11680,0
|
|
20240529,165000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,164900,8640150610,11680,11680,11680,11680,0
|
|
20240529,164800,8640150610,11680,11680,11680,11680,0
|
|
20240529,164700,8640150610,11680,11680,11680,11680,0
|
|
20240529,164600,8640150610,11680,11680,11680,11680,0
|
|
20240529,164500,8640150610,11680,11680,11680,11680,0
|
|
20240529,164400,8640150610,11680,11680,11680,11680,0
|
|
20240529,164300,8640150610,11680,11680,11680,11680,0
|
|
20240529,164200,8640150610,11680,11680,11680,11680,0
|
|
20240529,164100,8640150610,11680,11680,11680,11680,0
|
|
20240529,164000,8640150610,11680,11680,11680,11680,0
|
|
20240529,163900,8640150610,11680,11680,11680,11680,0
|
|
20240529,163800,8640150610,11680,11680,11680,11680,0
|
|
20240529,163700,8640150610,11680,11680,11680,11680,0
|
|
20240529,163600,8640150610,11680,11680,11680,11680,0
|
|
20240529,163500,8640150610,11680,11680,11680,11680,0
|
|
20240529,163400,8640150610,11680,11680,11680,11680,0
|
|
20240529,163300,8640150610,11680,11680,11680,11680,0
|
|
20240529,163200,8640150610,11680,11680,11680,11680,0
|
|
20240529,163100,8640150610,11680,11680,11680,11680,0
|
|
20240529,163000,8640150610,11680,11680,11680,11680,0
|
|
20240529,162900,8640150610,11680,11680,11680,11680,0
|
|
20240529,162800,8640150610,11680,11680,11680,11680,0
|
|
20240529,162700,8640150610,11680,11680,11680,11680,0
|
|
20240529,162600,8640150610,11680,11680,11680,11680,0
|
|
20240529,162500,8640150610,11680,11680,11680,11680,0
|
|
20240529,162400,8640150610,11680,11680,11680,11680,0
|
|
20240529,162300,8640150610,11680,11680,11680,11680,0
|
|
20240529,162200,8640150610,11680,11680,11680,11680,0
|
|
20240529,162100,8640150610,11680,11680,11680,11680,0
|
|
20240529,162000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,161900,8640150610,11680,11680,11680,11680,0
|
|
20240529,161800,8640150610,11680,11680,11680,11680,0
|
|
20240529,161700,8640150610,11680,11680,11680,11680,0
|
|
20240529,161600,8640150610,11680,11680,11680,11680,0
|
|
20240529,161500,8640150610,11680,11680,11680,11680,0
|
|
20240529,161400,8640150610,11680,11680,11680,11680,0
|
|
20240529,161300,8640150610,11680,11680,11680,11680,0
|
|
20240529,161200,8640150610,11680,11680,11680,11680,0
|
|
20240529,161100,8640150610,11680,11680,11680,11680,0
|
|
20240529,161000,8640150610,11680,11680,11680,11680,0
|
|
20240529,160900,8640150610,11680,11680,11680,11680,0
|
|
20240529,160800,8640150610,11680,11680,11680,11680,0
|
|
20240529,160700,8640150610,11680,11680,11680,11680,0
|
|
20240529,160600,8640150610,11680,11680,11680,11680,0
|
|
20240529,160500,8640150610,11680,11680,11680,11680,0
|
|
20240529,160400,8640150610,11680,11680,11680,11680,0
|
|
20240529,160300,8640150610,11680,11680,11680,11680,0
|
|
20240529,160200,8640150610,11680,11680,11680,11680,0
|
|
20240529,160100,8640150610,11680,11680,11680,11680,0
|
|
20240529,160000,8640150610,11680,11680,11680,11680,0
|
|
20240529,155900,8640150610,11680,11680,11680,11680,0
|
|
20240529,155800,8640150610,11680,11680,11680,11680,0
|
|
20240529,155700,8640150610,11680,11680,11680,11680,0
|
|
20240529,155600,8640150610,11680,11680,11680,11680,0
|
|
20240529,155500,8640150610,11680,11680,11680,11680,0
|
|
20240529,155400,8640150610,11680,11680,11680,11680,0
|
|
20240529,155300,8640150610,11680,11680,11680,11680,0
|
|
20240529,155200,8640150610,11680,11680,11680,11680,0
|
|
20240529,155100,8640150610,11680,11680,11680,11680,0
|
|
20240529,155000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,154900,8640150610,11680,11680,11680,11680,0
|
|
20240529,154800,8640150610,11680,11680,11680,11680,0
|
|
20240529,154700,8640150610,11680,11680,11680,11680,0
|
|
20240529,154600,8640150610,11680,11680,11680,11680,0
|
|
20240529,154500,8640150610,11680,11680,11680,11680,0
|
|
20240529,154400,8640150610,11680,11680,11680,11680,0
|
|
20240529,154300,8640150610,11680,11680,11680,11680,0
|
|
20240529,154200,8640150610,11680,11680,11680,11680,0
|
|
20240529,154100,8640150610,11680,11680,11680,11680,0
|
|
20240529,154000,8640150610,11680,11680,11680,11680,0
|
|
20240529,153900,8640150610,11680,11680,11680,11680,0
|
|
20240529,153800,8640150610,11680,11680,11680,11680,0
|
|
20240529,153700,8640150610,11680,11680,11680,11680,0
|
|
20240529,153600,8640150610,11680,11680,11680,11680,0
|
|
20240529,153500,8640150610,11680,11680,11680,11680,0
|
|
20240529,153400,8640150610,11680,11680,11680,11680,0
|
|
20240529,153300,8640150610,11680,11680,11680,11680,0
|
|
20240529,153200,8640150610,11680,11680,11680,11680,0
|
|
20240529,153100,8640150610,11680,11680,11680,11680,0
|
|
20240529,153000,8640150610,11680,11680,11680,11680,14472
|
|
20240529,152900,8471117650,11670,11670,11670,11670,0
|
|
20240529,152800,8471117650,11670,11670,11670,11670,0
|
|
20240529,152700,8471117650,11670,11670,11670,11670,0
|
|
20240529,152600,8471117650,11670,11670,11670,11670,0
|
|
20240529,152500,8471117650,11670,11670,11670,11670,0
|
|
20240529,152400,8471117650,11670,11670,11670,11670,0
|
|
20240529,152300,8471117650,11670,11670,11670,11670,0
|
|
20240529,152200,8471117650,11670,11670,11670,11670,0
|
|
20240529,152100,8471117650,11670,11670,11670,11670,0
|
|
20240529,152000,8471117650,11670,11670,11670,11670,0
|
|
20240529,151900,8471117650,11670,11680,11710,11660,3662
|
|
20240529,151800,8428326300,11680,11650,11680,11640,1548
|
|
20240529,151700,8410275640,11640,11700,11700,11640,2690
|
|
20240529,151600,8378913830,11700,11690,11700,11660,2638
|
|
20240529,151500,8348073730,11690,11630,11690,11630,678
|
|
20240529,151400,8340163140,11690,11600,11690,11600,1699
|
|
20240529,151300,8320370060,11580,11630,11630,11580,1924
|
|
20240529,151200,8298040610,11630,11620,11640,11620,249
|
|
20240529,151100,8295146780,11640,11640,11650,11630,2712
|
|
20240529,151000,8263573580,11650,11640,11660,11640,2213
|
|
20240529,150900,8237804980,11660,11650,11660,11640,2980
|
|
20240529,150800,8203087090,11660,11660,11660,11650,2434
|
|
20240529,150700,8174720690,11670,11720,11720,11670,1710
|
|
20240529,150600,8154729000,11720,11690,11720,11680,538
|
|
20240529,150500,8148440420,11680,11680,11690,11660,4728
|
|
20240529,150400,8093250220,11680,11720,11740,11680,11797
|
|
20240529,150300,7955157750,11740,11720,11750,11720,2482
|
|
20240529,150200,7926038210,11730,11780,11780,11720,4829
|
|
20240529,150100,7869347390,11780,11730,11790,11730,2361
|
|
20240529,150000,7841594720,11730,11710,11760,11710,1110
|
|
20240529,145900,7828584040,11710,11840,11840,11700,5397
|
|
20240529,145800,7765023650,11840,11830,11850,11780,4531
|
|
20240529,145700,7711472610,11880,11800,11900,11760,18593
|
|
20240529,145600,7491377100,11800,11780,11840,11750,7975
|
|
20240529,145500,7397277120,11780,11780,11790,11740,6324
|
|
20240529,145400,7322820420,11780,11750,11780,11730,4856
|
|
20240529,145300,7265731350,11750,11650,11750,11640,13324
|
|
20240529,145200,7110040520,11650,11630,11650,11620,1173
|
|
20240529,145100,7096386600,11630,11620,11630,11610,573
|
|
20240529,145000,7089727880,11620,11580,11630,11580,1263
|
|
20240529,144900,7075078740,11580,11590,11590,11580,408
|
|
20240529,144800,7070353860,11580,11570,11590,11570,2030
|
|
20240529,144700,7046866270,11580,11590,11590,11580,2
|
|
20240529,144600,7046843100,11560,11640,11650,11560,2481
|
|
20240529,144500,7018051640,11640,11610,11640,11610,3342
|
|
20240529,144400,6979162900,11610,11590,11620,11580,1816
|
|
20240529,144300,6958075710,11590,11590,11600,11590,888
|
|
20240529,144200,6947782780,11590,11580,11600,11580,1096
|
|
20240529,144100,6935079480,11590,11590,11600,11590,307
|
|
20240529,144000,6931521110,11590,11580,11590,11580,1631
|
|
20240529,143900,6912617870,11590,11570,11590,11550,4562
|
|
20240529,143800,6859846790,11600,11600,11600,11570,2099
|
|
20240529,143700,6835558660,11600,11580,11600,11570,1121
|
|
20240529,143600,6822577940,11580,11650,11650,11580,2409
|
|
20240529,143500,6794610890,11650,11590,11660,11590,2263
|
|
20240529,143400,6768250760,11590,11570,11650,11560,1188
|
|
20240529,143300,6754448820,11580,11620,11640,11580,3940
|
|
20240529,143200,6708660810,11610,11640,11650,11590,4084
|
|
20240529,143100,6661166560,11640,11590,11640,11580,4700
|
|
20240529,143000,6606648090,11590,11520,11590,11520,4563
|
|
20240529,142900,6553919470,11520,11520,11530,11490,2103
|
|
20240529,142800,6529728510,11500,11490,11520,11480,4071
|
|
20240529,142700,6482916740,11490,11450,11490,11450,676
|
|
20240529,142600,6475156350,11450,11420,11450,11420,1838
|
|
20240529,142500,6454117930,11420,11430,11430,11420,386
|
|
20240529,142400,6449707050,11430,11430,11440,11420,438
|
|
20240529,142300,6444701350,11430,11410,11430,11410,461
|
|
20240529,142200,6439438260,11400,11430,11430,11400,391
|
|
20240529,142100,6434972980,11430,11420,11430,11420,2183
|
|
20240529,142000,6410031800,11390,11370,11420,11370,15481
|
|
20240529,141900,6233578660,11360,11350,11360,11350,479
|
|
20240529,141800,6228141120,11350,11340,11350,11340,1029
|
|
20240529,141700,6216464380,11340,11330,11340,11330,30
|
|
20240529,141600,6216124380,11330,11330,11330,11330,328
|
|
20240529,141500,6212408140,11330,11330,11330,11330,30
|
|
20240529,141400,6212068240,11330,11330,11330,11330,130
|
|
20240529,141300,6210595340,11330,11340,11340,11330,440
|
|
20240529,141200,6205608740,11340,11330,11340,11330,197
|
|
20240529,141100,6203375770,11330,11340,11340,11330,183
|
|
20240529,141000,6201302370,11340,11350,11350,11340,407
|
|
20240529,140900,6196683760,11350,11340,11350,11330,215
|
|
20240529,140800,6194245120,11340,11330,11350,11330,106
|
|
20240529,140700,6193044030,11330,11340,11350,11330,173
|
|
20240529,140600,6191081720,11340,11330,11340,11330,72
|
|
20240529,140500,6190265730,11350,11340,11350,11340,10
|
|
20240529,140400,6190152240,11350,11330,11350,11330,472
|
|
20240529,140300,6184800150,11330,11350,11350,11330,67
|
|
20240529,140200,6184039900,11350,11340,11350,11340,433
|
|
20240529,140100,6179125930,11330,11330,11330,11330,629
|
|
20240529,140000,6171999360,11310,11320,11320,11300,2453
|
|
20240529,135900,6144257170,11320,11320,11320,11310,179
|
|
20240529,135800,6142231890,11320,11320,11320,11320,13
|
|
20240529,135700,6142084730,11320,11330,11330,11310,848
|
|
20240529,135600,6132487440,11330,11330,11330,11320,116
|
|
20240529,135500,6131174180,11320,11330,11330,11320,168
|
|
20240529,135400,6129271270,11310,11320,11320,11310,30
|
|
20240529,135300,6128931690,11310,11330,11330,11310,41
|
|
20240529,135200,6128467180,11330,11340,11340,11330,49
|
|
20240529,135100,6127911790,11330,11330,11330,11330,447
|
|
20240529,135000,6122847280,11330,11300,11330,11300,296
|
|
20240529,134900,6119501100,11300,11320,11320,11300,571
|
|
20240529,134800,6113045590,11310,11320,11320,11310,217
|
|
20240529,134700,6110590180,11310,11340,11340,11310,123
|
|
20240529,134600,6109197760,11340,11330,11340,11330,659
|
|
20240529,134500,6101730240,11310,11320,11320,11310,525
|
|
20240529,134400,6095792430,11340,11340,11340,11340,0
|
|
20240529,134300,6095792430,11340,11320,11340,11320,130
|
|
20240529,134200,6094319080,11300,11300,11300,11300,0
|
|
20240529,134100,6094319080,11300,11290,11300,11290,99
|
|
20240529,134000,6093200580,11290,11290,11290,11290,227
|
|
20240529,133900,6090637750,11290,11290,11300,11290,554
|
|
20240529,133800,6084382990,11290,11280,11290,11280,504
|
|
20240529,133700,6078693230,11280,11280,11280,11280,805
|
|
20240529,133600,6069612830,11290,11280,11290,11280,282
|
|
20240529,133500,6066431670,11280,11290,11290,11280,343
|
|
20240529,133400,6062561630,11290,11290,11290,11290,4
|
|
20240529,133300,6062516470,11290,11260,11290,11260,14
|
|
20240529,133200,6062358720,11260,11270,11270,11260,1357
|
|
20240529,133100,6047068900,11260,11290,11290,11260,1194
|
|
20240529,133000,6033602080,11290,11300,11300,11290,2381
|
|
20240529,132900,6006720330,11290,11290,11290,11290,290
|
|
20240529,132800,6003446230,11290,11300,11300,11290,15
|
|
20240529,132700,6003276780,11300,11300,11310,11300,117
|
|
20240529,132600,6001954180,11310,11310,11310,11310,197
|
|
20240529,132500,5999726110,11310,11310,11310,11310,0
|
|
20240529,132400,5999726110,11310,11330,11330,11310,883
|
|
20240529,132300,5989727920,11330,11320,11330,11320,74
|
|
20240529,132200,5988889760,11320,11320,11320,11310,137
|
|
20240529,132100,5987339110,11320,11320,11320,11310,408
|
|
20240529,132000,5982721850,11320,11320,11320,11320,101
|
|
20240529,131900,5981578530,11320,11310,11330,11300,769
|
|
20240529,131800,5972885030,11330,11310,11330,11310,142
|
|
20240529,131700,5971278990,11310,11310,11310,11310,20
|
|
20240529,131600,5971052790,11310,11280,11310,11280,73
|
|
20240529,131500,5970228720,11310,11310,11310,11310,0
|
|
20240529,131400,5970228720,11310,11280,11310,11280,17
|
|
20240529,131300,5970036900,11280,11270,11280,11260,1893
|
|
20240529,131200,5948704140,11270,11290,11290,11270,299
|
|
20240529,131100,5945330410,11280,11290,11290,11280,164
|
|
20240529,131000,5943480160,11290,11290,11290,11290,48
|
|
20240529,130900,5942938240,11290,11300,11300,11290,300
|
|
20240529,130800,5939550210,11300,11310,11310,11300,2000
|
|
20240529,130700,5916949760,11300,11300,11300,11300,272
|
|
20240529,130600,5913876160,11340,11340,11340,11340,505
|
|
20240529,130500,5908149460,11340,11340,11340,11290,431
|
|
20240529,130400,5903281470,11300,11340,11340,11300,756
|
|
20240529,130300,5894735790,11340,11340,11340,11320,132
|
|
20240529,130200,5893240330,11340,11300,11340,11300,920
|
|
20240529,130100,5882843180,11340,11350,11350,11300,1462
|
|
20240529,130000,5866288830,11350,11350,11350,11350,51
|
|
20240529,125900,5865709980,11360,11370,11370,11350,16
|
|
20240529,125800,5865528200,11370,11370,11380,11350,159
|
|
20240529,125700,5863721350,11380,11380,11390,11370,239
|
|
20240529,125600,5861001540,11380,11380,11390,11380,596
|
|
20240529,125500,5854219040,11380,11370,11380,11370,1568
|
|
20240529,125400,5836376290,11380,11380,11380,11350,14
|
|
20240529,125300,5836217270,11340,11380,11380,11340,101
|
|
20240529,125200,5835067930,11390,11340,11390,11340,2
|
|
20240529,125100,5835045200,11390,11390,11390,11390,2
|
|
20240529,125000,5835022420,11340,11390,11390,11340,5170
|
|
20240529,124900,5776289810,11390,11350,11390,11350,73
|
|
20240529,124800,5775460420,11390,11400,11400,11370,1625
|
|
20240529,124700,5756966720,11400,11400,11400,11400,1950
|
|
20240529,124600,5734736720,11400,11380,11400,11380,4683
|
|
20240529,124500,5681431260,11380,11350,11380,11350,111
|
|
20240529,124400,5680171320,11380,11370,11380,11350,1544
|
|
20240529,124300,5662610180,11370,11370,11380,11340,2205
|
|
20240529,124200,5637560820,11380,11360,11380,11360,1001
|
|
20240529,124100,5626177110,11380,11380,11380,11380,244
|
|
20240529,124000,5623400390,11380,11350,11380,11350,5963
|
|
20240529,123900,5555630280,11350,11340,11350,11340,78
|
|
20240529,123800,5554745530,11350,11340,11350,11340,30
|
|
20240529,123700,5554405300,11350,11340,11350,11330,1714
|
|
20240529,123600,5534962400,11330,11300,11330,11300,1977
|
|
20240529,123500,5512598190,11310,11310,11310,11310,350
|
|
20240529,123400,5508639690,11310,11280,11310,11280,171
|
|
20240529,123300,5506708320,11300,11310,11320,11300,1215
|
|
20240529,123200,5492977660,11320,11300,11320,11300,100
|
|
20240529,123100,5491845860,11300,11310,11310,11300,1009
|
|
20240529,123000,5480436550,11310,11290,11310,11260,1820
|
|
20240529,122900,5459889520,11290,11280,11300,11280,613
|
|
20240529,122800,5452970230,11280,11280,11280,11260,277
|
|
20240529,122700,5449845870,11280,11260,11280,11260,67
|
|
20240529,122600,5449090150,11280,11280,11290,11260,423
|
|
20240529,122500,5444319110,11280,11300,11300,11280,1129
|
|
20240529,122400,5431571900,11290,11300,11300,11290,774
|
|
20240529,122300,5422831830,11300,11310,11310,11290,919
|
|
20240529,122200,5412441830,11310,11300,11310,11300,1609
|
|
20240529,122100,5394254700,11300,11290,11300,11290,540
|
|
20240529,122000,5388154980,11290,11290,11290,11280,529
|
|
20240529,121900,5382182710,11290,11290,11290,11290,2
|
|
20240529,121800,5382160130,11280,11280,11280,11270,352
|
|
20240529,121700,5378189810,11280,11290,11290,11280,3
|
|
20240529,121600,5378155960,11250,11240,11250,11220,698
|
|
20240529,121500,5370309470,11240,11220,11240,11210,1093
|
|
20240529,121400,5358055830,11210,11220,11240,11200,109
|
|
20240529,121300,5356834450,11240,11240,11240,11220,76
|
|
20240529,121200,5355981230,11230,11190,11240,11190,357
|
|
20240529,121100,5351978620,11200,11190,11200,11190,1456
|
|
20240529,121000,5335676320,11200,11200,11200,11200,22
|
|
20240529,120900,5335429920,11210,11200,11210,11170,3211
|
|
20240529,120800,5299547580,11210,11170,11210,11170,2603
|
|
20240529,120700,5270454280,11170,11180,11200,11170,1157
|
|
20240529,120600,5257525470,11180,11180,11180,11180,2553
|
|
20240529,120500,5228982930,11190,11200,11210,11190,2155
|
|
20240529,120400,5204857950,11200,11220,11220,11200,4664
|
|
20240529,120300,5152604500,11220,11220,11220,11220,881
|
|
20240529,120200,5142719680,11220,11230,11230,11220,857
|
|
20240529,120100,5133102890,11230,11230,11230,11230,180
|
|
20240529,120000,5131081490,11230,11230,11230,11230,2
|
|
20240529,115900,5131059030,11220,11230,11230,11220,2032
|
|
20240529,115800,5108253790,11230,11240,11240,11230,1110
|
|
20240529,115700,5095783290,11240,11250,11250,11240,991
|
|
20240529,115600,5084641480,11260,11270,11270,11260,388
|
|
20240529,115500,5080271290,11270,11270,11270,11270,122
|
|
20240529,115400,5078896350,11270,11260,11280,11260,468
|
|
20240529,115300,5073617610,11280,11280,11280,11280,11
|
|
20240529,115200,5073493530,11260,11260,11270,11260,123
|
|
20240529,115100,5072108500,11260,11260,11260,11260,100
|
|
20240529,115000,5070982500,11250,11250,11250,11250,408
|
|
20240529,114900,5066392500,11250,11260,11260,11250,74
|
|
20240529,114800,5065559850,11250,11250,11250,11250,198
|
|
20240529,114700,5063332350,11260,11260,11260,11260,205
|
|
20240529,114600,5061024050,11230,11260,11260,11230,267
|
|
20240529,114500,5058024770,11260,11230,11270,11230,706
|
|
20240529,114400,5050096200,11270,11250,11270,11230,1223
|
|
20240529,114300,5036356930,11280,11250,11280,11250,501
|
|
20240529,114200,5030720650,11280,11260,11280,11260,65
|
|
20240529,114100,5029988450,11280,11250,11280,11250,59
|
|
20240529,114000,5029324490,11250,11240,11250,11240,115
|
|
20240529,113900,5028030850,11250,11250,11250,11240,2069
|
|
20240529,113800,5004774530,11250,11290,11290,11250,759
|
|
20240529,113700,4996232910,11270,11270,11270,11270,116
|
|
20240529,113600,4994925590,11260,11310,11310,11260,13
|
|
20240529,113500,4994779160,11260,11260,11270,11250,1531
|
|
20240529,113400,4977553030,11260,11250,11260,11250,424
|
|
20240529,113300,4972783000,11250,11280,11280,11250,3978
|
|
20240529,113200,4927938500,11280,11300,11300,11280,1975
|
|
20240529,113100,4905637150,11310,11310,11310,11310,220
|
|
20240529,113000,4903148950,11310,11310,11320,11300,344
|
|
20240529,112900,4899260050,11310,11290,11310,11290,165
|
|
20240529,112800,4897394100,11310,11300,11310,11280,512
|
|
20240529,112700,4891612880,11310,11320,11320,11280,202
|
|
20240529,112600,4889330920,11310,11300,11310,11300,522
|
|
20240529,112500,4883430560,11310,11300,11310,11300,45
|
|
20240529,112400,4882922020,11310,11300,11310,11280,1879
|
|
20240529,112300,4861723410,11310,11310,11310,11310,66
|
|
20240529,112200,4860976950,11320,11320,11320,11320,277
|
|
20240529,112100,4857841310,11320,11300,11320,11280,1854
|
|
20240529,112000,4836887090,11300,11270,11300,11260,2233
|
|
20240529,111900,4811687900,11270,11280,11280,11270,255
|
|
20240529,111800,4808811620,11280,11280,11280,11280,50
|
|
20240529,111700,4808247620,11280,11290,11290,11280,29
|
|
20240529,111600,4807920460,11290,11290,11290,11280,79
|
|
20240529,111500,4807029150,11290,11290,11290,11290,10
|
|
20240529,111400,4806916250,11290,11290,11290,11290,14
|
|
20240529,111300,4806758190,11290,11290,11290,11290,17
|
|
20240529,111200,4806566260,11290,11260,11290,11260,222
|
|
20240529,111100,4804063540,11240,11240,11250,11230,509
|
|
20240529,111000,4798342620,11240,11240,11240,11230,284
|
|
20240529,110900,4795152480,11240,11240,11240,11240,157
|
|
20240529,110800,4793387800,11250,11260,11270,11250,83
|
|
20240529,110700,4792453980,11260,11260,11260,11260,133
|
|
20240529,110600,4790956400,11260,11250,11270,11240,1675
|
|
20240529,110500,4772126440,11290,11290,11290,11290,103
|
|
20240529,110400,4770963570,11290,11230,11290,11230,345
|
|
20240529,110300,4767089100,11230,11230,11300,11230,1327
|
|
20240529,110200,4752181520,11230,11270,11270,11230,2205
|
|
20240529,110100,4727365750,11260,11290,11290,11260,1090
|
|
20240529,110000,4715076460,11290,11290,11290,11280,143
|
|
20240529,105900,4713462030,11290,11270,11290,11270,112
|
|
20240529,105800,4712199600,11270,11280,11290,11270,445
|
|
20240529,105700,4707175920,11270,11270,11270,11260,472
|
|
20240529,105600,4701858180,11260,11260,11260,11260,119
|
|
20240529,105500,4700518240,11300,11300,11300,11300,10
|
|
20240529,105400,4700405240,11300,11300,11300,11250,2426
|
|
20240529,105300,4673071240,11300,11300,11300,11300,287
|
|
20240529,105200,4669828140,11300,11300,11300,11300,200
|
|
20240529,105100,4667568140,11310,11300,11310,11300,547
|
|
20240529,105000,4661387030,11310,11300,11320,11300,390
|
|
20240529,104900,4656979300,11320,11320,11320,11320,54
|
|
20240529,104800,4656368020,11320,11330,11360,11320,1080
|
|
20240529,104700,4644122810,11330,11310,11330,11310,10
|
|
20240529,104600,4644009670,11280,11260,11280,11260,1078
|
|
20240529,104500,4631851470,11250,11270,11270,11250,628
|
|
20240529,104400,4624775810,11270,11250,11270,11240,98
|
|
20240529,104300,4623673670,11250,11250,11250,11250,20
|
|
20240529,104200,4623448670,11260,11220,11260,11220,39
|
|
20240529,104100,4623010050,11220,11240,11240,11210,1996
|
|
20240529,104000,4600623560,11220,11260,11260,11220,551
|
|
20240529,103900,4594432110,11280,11270,11310,11230,2028
|
|
20240529,103800,4571592250,11310,11260,11310,11250,358
|
|
20240529,103700,4567562530,11340,11320,11350,11260,19395
|
|
20240529,103600,4348497910,11320,11320,11360,11310,2176
|
|
20240529,103500,4323871480,11330,11360,11360,11330,505
|
|
20240529,103400,4318144250,11360,11340,11370,11340,822
|
|
20240529,103300,4308818260,11370,11330,11380,11330,4072
|
|
20240529,103200,4262600470,11320,11300,11320,11300,373
|
|
20240529,103100,4258379870,11320,11300,11320,11290,374
|
|
20240529,103000,4254154530,11320,11290,11320,11290,1807
|
|
20240529,102900,4233742730,11290,11300,11300,11290,633
|
|
20240529,102800,4226594130,11300,11300,11300,11290,1544
|
|
20240529,102700,4209159420,11290,11320,11320,11290,2719
|
|
20240529,102600,4178440630,11320,11310,11320,11300,871
|
|
20240529,102500,4168583280,11310,11280,11310,11280,682
|
|
20240529,102400,4160870990,11300,11300,11300,11300,72
|
|
20240529,102300,4160057390,11260,11280,11280,11260,1511
|
|
20240529,102200,4143040900,11280,11260,11280,11250,1745
|
|
20240529,102100,4123388460,11250,11270,11280,11250,1184
|
|
20240529,102000,4110050950,11270,11300,11300,11250,631
|
|
20240529,101900,4102942860,11300,11300,11300,11300,1055
|
|
20240529,101800,4091021360,11290,11300,11300,11290,645
|
|
20240529,101700,4083735620,11300,11310,11310,11260,287
|
|
20240529,101600,4080493930,11250,11280,11280,11220,3543
|
|
20240529,101500,4040624070,11270,11340,11340,11270,710
|
|
20240529,101400,4032605990,11320,11290,11340,11290,2607
|
|
20240529,101300,4003094770,11290,11260,11290,11250,391
|
|
20240529,101200,3998690080,11250,11210,11250,11200,2117
|
|
20240529,101100,3974911390,11210,11210,11230,11170,2937
|
|
20240529,101000,3942029560,11190,11180,11200,11160,2794
|
|
20240529,100900,3910783480,11160,11180,11190,11160,2053
|
|
20240529,100800,3887849920,11180,11180,11190,11180,830
|
|
20240529,100700,3878569460,11180,11180,11190,11180,537
|
|
20240529,100600,3872564070,11180,11180,11190,11170,2192
|
|
20240529,100500,3848064710,11180,11180,11190,11170,1985
|
|
20240529,100400,3825874650,11180,11190,11200,11180,621
|
|
20240529,100300,3818928180,11200,11200,11200,11190,487
|
|
20240529,100200,3813473910,11190,11160,11190,11160,668
|
|
20240529,100100,3806011650,11160,11170,11170,11140,2264
|
|
20240529,100000,3780754920,11180,11210,11210,11170,2730
|
|
20240529,095900,3750197210,11230,11220,11230,11210,1412
|
|
20240529,095800,3734366960,11220,11250,11250,11210,300
|
|
20240529,095700,3730996690,11250,11220,11250,11210,471
|
|
20240529,095600,3725710380,11210,11200,11260,11200,218
|
|
20240529,095500,3723262600,11260,11200,11260,11190,1417
|
|
20240529,095400,3707383050,11210,11160,11210,11160,1605
|
|
20240529,095300,3689443930,11160,11170,11170,11140,4865
|
|
20240529,095200,3635173240,11160,11210,11210,11160,1427
|
|
20240529,095100,3619214220,11210,11260,11260,11200,4179
|
|
20240529,095000,3572332080,11270,11300,11300,11270,4771
|
|
20240529,094900,3518484490,11280,11290,11300,11280,2942
|
|
20240529,094800,3485292850,11290,11300,11300,11280,1763
|
|
20240529,094700,3465397930,11300,11290,11310,11280,1423
|
|
20240529,094600,3449333160,11310,11290,11310,11280,694
|
|
20240529,094500,3441498600,11310,11360,11400,11280,2719
|
|
20240529,094400,3410673260,11390,11230,11400,11230,9243
|
|
20240529,094300,3305843090,11220,11170,11230,11170,4049
|
|
20240529,094200,3260498050,11190,11200,11200,11160,180
|
|
20240529,094100,3258489030,11150,11150,11200,11130,2768
|
|
20240529,094000,3227613330,11150,11120,11150,11110,2672
|
|
20240529,093900,3197898260,11130,11140,11160,11100,4556
|
|
20240529,093800,3147234520,11170,11140,11170,11120,2321
|
|
20240529,093700,3121408460,11130,11180,11210,11110,3279
|
|
20240529,093600,3084875880,11180,11170,11220,11170,6936
|
|
20240529,093500,3007330010,11220,11130,11220,11080,16077
|
|
20240529,093400,2827921280,11070,11100,11130,11070,15297
|
|
20240529,093300,2658136310,11100,11140,11150,11070,3340
|
|
20240529,093200,2621091540,11160,11120,11160,11090,4599
|
|
20240529,093100,2569899400,11140,11140,11170,11070,17276
|
|
20240529,093000,2377835190,11140,11190,11190,11130,10818
|
|
20240529,092900,2257162750,11170,11220,11220,11170,8728
|
|
20240529,092800,2159609040,11220,11180,11250,11180,1826
|
|
20240529,092700,2139089510,11180,11150,11300,11150,14456
|
|
20240529,092600,1977284350,11130,11160,11200,11120,12693
|
|
20240529,092500,1835764400,11160,11210,11210,11130,14192
|
|
20240529,092400,1677100410,11210,11220,11230,11200,2935
|
|
20240529,092300,1644189980,11200,11320,11320,11200,28239
|
|
20240529,092200,1326156590,11310,11380,11380,11310,7843
|
|
20240529,092100,1237231430,11380,11380,11420,11370,1162
|
|
20240529,092000,1224007100,11420,11350,11420,11350,5294
|
|
20240529,091900,1163766770,11350,11360,11360,11350,2884
|
|
20240529,091800,1131014560,11350,11350,11370,11350,727
|
|
20240529,091700,1122756880,11370,11380,11380,11350,9084
|
|
20240529,091600,1019502710,11380,11390,11400,11380,3071
|
|
20240529,091500,984554640,11380,11400,11400,11360,2546
|
|
20240529,091400,955571410,11400,11380,11400,11380,1110
|
|
20240529,091300,942928560,11380,11380,11400,11370,9262
|
|
20240529,091200,837606360,11380,11410,11430,11380,2207
|
|
20240529,091100,812431930,11410,11430,11440,11400,1584
|
|
20240529,091000,794348820,11400,11400,11400,11360,4625
|
|
20240529,090900,741675590,11400,11430,11440,11370,1283
|
|
20240529,090800,727067860,11450,11340,11450,11330,5646
|
|
20240529,090700,662861430,11330,11330,11340,11320,2697
|
|
20240529,090600,632304170,11330,11360,11370,11330,2972
|
|
20240529,090500,598576840,11360,11340,11370,11320,5326
|
|
20240529,090400,538200690,11340,11390,11390,11340,3915
|
|
20240529,090300,493749960,11390,11440,11440,11350,14763
|
|
20240529,090200,325561170,11440,11450,11450,11380,2629
|
|
20240529,090100,295556550,11450,11490,11490,11280,18230
|
|
20240529,090000,88179180,11470,11480,11580,11470,7640
|