616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,191200,1154830370,3665,3665,3665,3665,0
|
|
20240530,191100,1154830370,3665,3665,3665,3665,0
|
|
20240530,191000,1154830370,3665,3665,3665,3665,0
|
|
20240530,190900,1154830370,3665,3665,3665,3665,0
|
|
20240530,190800,1154830370,3665,3665,3665,3665,0
|
|
20240530,190700,1154830370,3665,3665,3665,3665,0
|
|
20240530,190600,1154830370,3665,3665,3665,3665,0
|
|
20240530,190500,1154830370,3665,3665,3665,3665,0
|
|
20240530,190400,1154830370,3665,3665,3665,3665,0
|
|
20240530,190300,1154830370,3665,3665,3665,3665,0
|
|
20240530,190200,1154830370,3665,3665,3665,3665,0
|
|
20240530,190100,1154830370,3665,3665,3665,3665,0
|
|
20240530,190000,1154830370,3665,3665,3665,3665,0
|
|
20240530,185900,1154830370,3665,3665,3665,3665,0
|
|
20240530,185800,1154830370,3665,3665,3665,3665,0
|
|
20240530,185700,1154830370,3665,3665,3665,3665,0
|
|
20240530,185600,1154830370,3665,3665,3665,3665,0
|
|
20240530,185500,1154830370,3665,3665,3665,3665,0
|
|
20240530,185400,1154830370,3665,3665,3665,3665,0
|
|
20240530,185300,1154830370,3665,3665,3665,3665,0
|
|
20240530,185200,1154830370,3665,3665,3665,3665,0
|
|
20240530,185100,1154830370,3665,3665,3665,3665,0
|
|
20240530,185000,1154830370,3665,3665,3665,3665,0
|
|
20240530,184900,1154830370,3665,3665,3665,3665,0
|
|
20240530,184800,1154830370,3665,3665,3665,3665,0
|
|
20240530,184700,1154830370,3665,3665,3665,3665,0
|
|
20240530,184600,1154830370,3665,3665,3665,3665,0
|
|
20240530,184500,1154830370,3665,3665,3665,3665,0
|
|
20240530,184400,1154830370,3665,3665,3665,3665,0
|
|
20240530,184300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,184200,1154830370,3665,3665,3665,3665,0
|
|
20240530,184100,1154830370,3665,3665,3665,3665,0
|
|
20240530,184000,1154830370,3665,3665,3665,3665,0
|
|
20240530,183900,1154830370,3665,3665,3665,3665,0
|
|
20240530,183800,1154830370,3665,3665,3665,3665,0
|
|
20240530,183700,1154830370,3665,3665,3665,3665,0
|
|
20240530,183600,1154830370,3665,3665,3665,3665,0
|
|
20240530,183500,1154830370,3665,3665,3665,3665,0
|
|
20240530,183400,1154830370,3665,3665,3665,3665,0
|
|
20240530,183300,1154830370,3665,3665,3665,3665,0
|
|
20240530,183200,1154830370,3665,3665,3665,3665,0
|
|
20240530,183100,1154830370,3665,3665,3665,3665,0
|
|
20240530,183000,1154830370,3665,3665,3665,3665,0
|
|
20240530,182900,1154830370,3665,3665,3665,3665,0
|
|
20240530,182800,1154830370,3665,3665,3665,3665,0
|
|
20240530,182700,1154830370,3665,3665,3665,3665,0
|
|
20240530,182600,1154830370,3665,3665,3665,3665,0
|
|
20240530,182500,1154830370,3665,3665,3665,3665,0
|
|
20240530,182400,1154830370,3665,3665,3665,3665,0
|
|
20240530,182300,1154830370,3665,3665,3665,3665,0
|
|
20240530,182200,1154830370,3665,3665,3665,3665,0
|
|
20240530,182100,1154830370,3665,3665,3665,3665,0
|
|
20240530,182000,1154830370,3665,3665,3665,3665,0
|
|
20240530,181900,1154830370,3665,3665,3665,3665,0
|
|
20240530,181800,1154830370,3665,3665,3665,3665,0
|
|
20240530,181700,1154830370,3665,3665,3665,3665,0
|
|
20240530,181600,1154830370,3665,3665,3665,3665,0
|
|
20240530,181500,1154830370,3665,3665,3665,3665,0
|
|
20240530,181400,1154830370,3665,3665,3665,3665,0
|
|
20240530,181300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,181200,1154830370,3665,3665,3665,3665,0
|
|
20240530,181100,1154830370,3665,3665,3665,3665,0
|
|
20240530,181000,1154830370,3665,3665,3665,3665,0
|
|
20240530,180900,1154830370,3665,3665,3665,3665,0
|
|
20240530,180800,1154830370,3665,3665,3665,3665,0
|
|
20240530,180700,1154830370,3665,3665,3665,3665,0
|
|
20240530,180600,1154830370,3665,3665,3665,3665,0
|
|
20240530,180500,1154830370,3665,3665,3665,3665,0
|
|
20240530,180400,1154830370,3665,3665,3665,3665,0
|
|
20240530,180300,1154830370,3665,3665,3665,3665,0
|
|
20240530,180200,1154830370,3665,3665,3665,3665,0
|
|
20240530,180100,1154830370,3665,3665,3665,3665,0
|
|
20240530,180000,1154830370,3665,3665,3665,3665,0
|
|
20240530,175900,1154830370,3665,3665,3665,3665,0
|
|
20240530,175800,1154830370,3665,3665,3665,3665,0
|
|
20240530,175700,1154830370,3665,3665,3665,3665,0
|
|
20240530,175600,1154830370,3665,3665,3665,3665,0
|
|
20240530,175500,1154830370,3665,3665,3665,3665,0
|
|
20240530,175400,1154830370,3665,3665,3665,3665,0
|
|
20240530,175300,1154830370,3665,3665,3665,3665,0
|
|
20240530,175200,1154830370,3665,3665,3665,3665,0
|
|
20240530,175100,1154830370,3665,3665,3665,3665,0
|
|
20240530,175000,1154830370,3665,3665,3665,3665,0
|
|
20240530,174900,1154830370,3665,3665,3665,3665,0
|
|
20240530,174800,1154830370,3665,3665,3665,3665,0
|
|
20240530,174700,1154830370,3665,3665,3665,3665,0
|
|
20240530,174600,1154830370,3665,3665,3665,3665,0
|
|
20240530,174500,1154830370,3665,3665,3665,3665,0
|
|
20240530,174400,1154830370,3665,3665,3665,3665,0
|
|
20240530,174300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,174200,1154830370,3665,3665,3665,3665,0
|
|
20240530,174100,1154830370,3665,3665,3665,3665,0
|
|
20240530,174000,1154830370,3665,3665,3665,3665,0
|
|
20240530,173900,1154830370,3665,3665,3665,3665,0
|
|
20240530,173800,1154830370,3665,3665,3665,3665,0
|
|
20240530,173700,1154830370,3665,3665,3665,3665,0
|
|
20240530,173600,1154830370,3665,3665,3665,3665,0
|
|
20240530,173500,1154830370,3665,3665,3665,3665,0
|
|
20240530,173400,1154830370,3665,3665,3665,3665,0
|
|
20240530,173300,1154830370,3665,3665,3665,3665,0
|
|
20240530,173200,1154830370,3665,3665,3665,3665,0
|
|
20240530,173100,1154830370,3665,3665,3665,3665,0
|
|
20240530,173000,1154830370,3665,3665,3665,3665,0
|
|
20240530,172900,1154830370,3665,3665,3665,3665,0
|
|
20240530,172800,1154830370,3665,3665,3665,3665,0
|
|
20240530,172700,1154830370,3665,3665,3665,3665,0
|
|
20240530,172600,1154830370,3665,3665,3665,3665,0
|
|
20240530,172500,1154830370,3665,3665,3665,3665,0
|
|
20240530,172400,1154830370,3665,3665,3665,3665,0
|
|
20240530,172300,1154830370,3665,3665,3665,3665,0
|
|
20240530,172200,1154830370,3665,3665,3665,3665,0
|
|
20240530,172100,1154830370,3665,3665,3665,3665,0
|
|
20240530,172000,1154830370,3665,3665,3665,3665,0
|
|
20240530,171900,1154830370,3665,3665,3665,3665,0
|
|
20240530,171800,1154830370,3665,3665,3665,3665,0
|
|
20240530,171700,1154830370,3665,3665,3665,3665,0
|
|
20240530,171600,1154830370,3665,3665,3665,3665,0
|
|
20240530,171500,1154830370,3665,3665,3665,3665,0
|
|
20240530,171400,1154830370,3665,3665,3665,3665,0
|
|
20240530,171300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,171200,1154830370,3665,3665,3665,3665,0
|
|
20240530,171100,1154830370,3665,3665,3665,3665,0
|
|
20240530,171000,1154830370,3665,3665,3665,3665,0
|
|
20240530,170900,1154830370,3665,3665,3665,3665,0
|
|
20240530,170800,1154830370,3665,3665,3665,3665,0
|
|
20240530,170700,1154830370,3665,3665,3665,3665,0
|
|
20240530,170600,1154830370,3665,3665,3665,3665,0
|
|
20240530,170500,1154830370,3665,3665,3665,3665,0
|
|
20240530,170400,1154830370,3665,3665,3665,3665,0
|
|
20240530,170300,1154830370,3665,3665,3665,3665,0
|
|
20240530,170200,1154830370,3665,3665,3665,3665,0
|
|
20240530,170100,1154830370,3665,3665,3665,3665,0
|
|
20240530,170000,1154830370,3665,3665,3665,3665,0
|
|
20240530,165900,1154830370,3665,3665,3665,3665,0
|
|
20240530,165800,1154830370,3665,3665,3665,3665,0
|
|
20240530,165700,1154830370,3665,3665,3665,3665,0
|
|
20240530,165600,1154830370,3665,3665,3665,3665,0
|
|
20240530,165500,1154830370,3665,3665,3665,3665,0
|
|
20240530,165400,1154830370,3665,3665,3665,3665,0
|
|
20240530,165300,1154830370,3665,3665,3665,3665,0
|
|
20240530,165200,1154830370,3665,3665,3665,3665,0
|
|
20240530,165100,1154830370,3665,3665,3665,3665,0
|
|
20240530,165000,1154830370,3665,3665,3665,3665,0
|
|
20240530,164900,1154830370,3665,3665,3665,3665,0
|
|
20240530,164800,1154830370,3665,3665,3665,3665,0
|
|
20240530,164700,1154830370,3665,3665,3665,3665,0
|
|
20240530,164600,1154830370,3665,3665,3665,3665,0
|
|
20240530,164500,1154830370,3665,3665,3665,3665,0
|
|
20240530,164400,1154830370,3665,3665,3665,3665,0
|
|
20240530,164300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,164200,1154830370,3665,3665,3665,3665,0
|
|
20240530,164100,1154830370,3665,3665,3665,3665,0
|
|
20240530,164000,1154830370,3665,3665,3665,3665,0
|
|
20240530,163900,1154830370,3665,3665,3665,3665,0
|
|
20240530,163800,1154830370,3665,3665,3665,3665,0
|
|
20240530,163700,1154830370,3665,3665,3665,3665,0
|
|
20240530,163600,1154830370,3665,3665,3665,3665,0
|
|
20240530,163500,1154830370,3665,3665,3665,3665,0
|
|
20240530,163400,1154830370,3665,3665,3665,3665,0
|
|
20240530,163300,1154830370,3665,3665,3665,3665,0
|
|
20240530,163200,1154830370,3665,3665,3665,3665,0
|
|
20240530,163100,1154830370,3665,3665,3665,3665,0
|
|
20240530,163000,1154830370,3665,3665,3665,3665,0
|
|
20240530,162900,1154830370,3665,3665,3665,3665,0
|
|
20240530,162800,1154830370,3665,3665,3665,3665,0
|
|
20240530,162700,1154830370,3665,3665,3665,3665,0
|
|
20240530,162600,1154830370,3665,3665,3665,3665,0
|
|
20240530,162500,1154830370,3665,3665,3665,3665,0
|
|
20240530,162400,1154830370,3665,3665,3665,3665,0
|
|
20240530,162300,1154830370,3665,3665,3665,3665,0
|
|
20240530,162200,1154830370,3665,3665,3665,3665,0
|
|
20240530,162100,1154830370,3665,3665,3665,3665,0
|
|
20240530,162000,1154830370,3665,3665,3665,3665,0
|
|
20240530,161900,1154830370,3665,3665,3665,3665,0
|
|
20240530,161800,1154830370,3665,3665,3665,3665,0
|
|
20240530,161700,1154830370,3665,3665,3665,3665,0
|
|
20240530,161600,1154830370,3665,3665,3665,3665,0
|
|
20240530,161500,1154830370,3665,3665,3665,3665,0
|
|
20240530,161400,1154830370,3665,3665,3665,3665,0
|
|
20240530,161300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,161200,1154830370,3665,3665,3665,3665,0
|
|
20240530,161100,1154830370,3665,3665,3665,3665,0
|
|
20240530,161000,1154830370,3665,3665,3665,3665,0
|
|
20240530,160900,1154830370,3665,3665,3665,3665,0
|
|
20240530,160800,1154830370,3665,3665,3665,3665,0
|
|
20240530,160700,1154830370,3665,3665,3665,3665,0
|
|
20240530,160600,1154830370,3665,3665,3665,3665,0
|
|
20240530,160500,1154830370,3665,3665,3665,3665,0
|
|
20240530,160400,1154830370,3665,3665,3665,3665,0
|
|
20240530,160300,1154830370,3665,3665,3665,3665,0
|
|
20240530,160200,1154830370,3665,3665,3665,3665,0
|
|
20240530,160100,1154830370,3665,3665,3665,3665,0
|
|
20240530,160000,1154830370,3665,3665,3665,3665,0
|
|
20240530,155900,1154830370,3665,3665,3665,3665,0
|
|
20240530,155800,1154830370,3665,3665,3665,3665,0
|
|
20240530,155700,1154830370,3665,3665,3665,3665,0
|
|
20240530,155600,1154830370,3665,3665,3665,3665,0
|
|
20240530,155500,1154830370,3665,3665,3665,3665,0
|
|
20240530,155400,1154830370,3665,3665,3665,3665,0
|
|
20240530,155300,1154830370,3665,3665,3665,3665,0
|
|
20240530,155200,1154830370,3665,3665,3665,3665,0
|
|
20240530,155100,1154830370,3665,3665,3665,3665,0
|
|
20240530,155000,1154830370,3665,3665,3665,3665,0
|
|
20240530,154900,1154830370,3665,3665,3665,3665,0
|
|
20240530,154800,1154830370,3665,3665,3665,3665,0
|
|
20240530,154700,1154830370,3665,3665,3665,3665,0
|
|
20240530,154600,1154830370,3665,3665,3665,3665,0
|
|
20240530,154500,1154830370,3665,3665,3665,3665,0
|
|
20240530,154400,1154830370,3665,3665,3665,3665,0
|
|
20240530,154300,1154830370,3665,3665,3665,3665,2947
|
|
20240530,154200,1154830370,3665,3665,3665,3665,0
|
|
20240530,154100,1154830370,3665,3665,3665,3665,0
|
|
20240530,154000,1154830370,3665,3665,3665,3665,0
|
|
20240530,153900,1154830370,3665,3665,3665,3665,0
|
|
20240530,153800,1154830370,3665,3665,3665,3665,0
|
|
20240530,153700,1154830370,3665,3665,3665,3665,0
|
|
20240530,153600,1154830370,3665,3665,3665,3665,0
|
|
20240530,153500,1154830370,3665,3665,3665,3665,0
|
|
20240530,153400,1154830370,3665,3665,3665,3665,0
|
|
20240530,153300,1154830370,3665,3665,3665,3665,0
|
|
20240530,153200,1154830370,3665,3665,3665,3665,0
|
|
20240530,153100,1154830370,3665,3665,3665,3665,0
|
|
20240530,153000,1154830370,3665,3665,3665,3665,2947
|
|
20240530,152900,1144029615,3670,3670,3670,3670,0
|
|
20240530,152800,1144029615,3670,3670,3670,3670,0
|
|
20240530,152700,1144029615,3670,3670,3670,3670,0
|
|
20240530,152600,1144029615,3670,3670,3670,3670,0
|
|
20240530,152500,1144029615,3670,3670,3670,3670,0
|
|
20240530,152400,1144029615,3670,3670,3670,3670,0
|
|
20240530,152300,1144029615,3670,3670,3670,3670,0
|
|
20240530,152200,1144029615,3670,3670,3670,3670,0
|
|
20240530,152100,1144029615,3670,3670,3670,3670,0
|
|
20240530,152000,1144029615,3670,3670,3670,3670,0
|
|
20240530,151900,1144029615,3670,3670,3670,3670,196
|
|
20240530,151800,1143310295,3670,3665,3670,3665,129
|
|
20240530,151700,1142836965,3670,3665,3670,3665,241
|
|
20240530,151600,1141952705,3665,3660,3665,3655,1346
|
|
20240530,151500,1137025220,3665,3660,3665,3660,225
|
|
20240530,151400,1136201340,3660,3660,3660,3660,181
|
|
20240530,151300,1135538880,3665,3665,3665,3665,1
|
|
20240530,151200,1135535215,3665,3665,3665,3665,1
|
|
20240530,151100,1135531550,3670,3665,3670,3660,206
|
|
20240530,151000,1134776690,3665,3665,3665,3665,28
|
|
20240530,150900,1134674070,3665,3660,3665,3660,77
|
|
20240530,150800,1134392245,3665,3660,3665,3660,38
|
|
20240530,150700,1134253020,3665,3665,3665,3665,1
|
|
20240530,150600,1134249355,3655,3655,3655,3655,5
|
|
20240530,150500,1134231080,3655,3660,3660,3655,381
|
|
20240530,150400,1132836660,3660,3660,3660,3660,0
|
|
20240530,150300,1132836660,3660,3665,3665,3660,789
|
|
20240530,150200,1129948915,3670,3670,3670,3670,41
|
|
20240530,150100,1129798445,3670,3665,3670,3665,58
|
|
20240530,150000,1129585770,3665,3665,3665,3665,0
|
|
20240530,145900,1129585770,3665,3665,3665,3665,0
|
|
20240530,145800,1129585770,3665,3665,3665,3665,0
|
|
20240530,145700,1129585770,3665,3665,3665,3655,1056
|
|
20240530,145600,1125719820,3670,3670,3670,3670,130
|
|
20240530,145500,1125242720,3665,3665,3665,3665,0
|
|
20240530,145400,1125242720,3665,3665,3665,3665,622
|
|
20240530,145300,1122963090,3670,3670,3670,3670,305
|
|
20240530,145200,1121843740,3670,3670,3670,3670,0
|
|
20240530,145100,1121843740,3670,3665,3670,3665,24
|
|
20240530,145000,1121755665,3670,3670,3670,3670,50
|
|
20240530,144900,1121572165,3665,3670,3670,3665,285
|
|
20240530,144800,1120526240,3670,3670,3670,3670,2
|
|
20240530,144700,1120518900,3670,3670,3670,3670,0
|
|
20240530,144600,1120518900,3670,3670,3670,3670,0
|
|
20240530,144500,1120518900,3670,3670,3670,3670,0
|
|
20240530,144400,1120518900,3670,3670,3670,3670,197
|
|
20240530,144300,1119795910,3660,3660,3660,3660,700
|
|
20240530,144200,1117233910,3665,3665,3665,3665,0
|
|
20240530,144100,1117233910,3665,3665,3665,3665,0
|
|
20240530,144000,1117233910,3665,3665,3665,3665,26
|
|
20240530,143900,1117138620,3655,3655,3655,3655,0
|
|
20240530,143800,1117138620,3655,3655,3655,3655,330
|
|
20240530,143700,1115932470,3655,3655,3655,3655,0
|
|
20240530,143600,1115932470,3655,3655,3655,3655,240
|
|
20240530,143500,1115055270,3655,3660,3660,3655,550
|
|
20240530,143400,1113042800,3665,3665,3665,3665,125
|
|
20240530,143300,1112584675,3660,3660,3660,3660,210
|
|
20240530,143200,1111816075,3655,3660,3660,3655,40
|
|
20240530,143100,1111669740,3655,3660,3660,3655,200
|
|
20240530,143000,1110938185,3665,3665,3665,3665,197
|
|
20240530,142900,1110216180,3665,3665,3665,3665,4
|
|
20240530,142800,1110201520,3665,3665,3665,3665,1
|
|
20240530,142700,1110197855,3665,3665,3665,3665,0
|
|
20240530,142600,1110197855,3665,3665,3665,3665,266
|
|
20240530,142500,1109222965,3670,3670,3670,3670,20
|
|
20240530,142400,1109149565,3670,3670,3670,3670,0
|
|
20240530,142300,1109149565,3670,3670,3670,3670,0
|
|
20240530,142200,1109149565,3670,3670,3670,3670,116
|
|
20240530,142100,1108723845,3665,3665,3665,3665,25
|
|
20240530,142000,1108632220,3665,3665,3665,3665,125
|
|
20240530,141900,1108174095,3665,3670,3670,3665,166
|
|
20240530,141800,1107564880,3670,3670,3670,3670,0
|
|
20240530,141700,1107564880,3670,3670,3670,3670,0
|
|
20240530,141600,1107564880,3670,3670,3670,3670,4
|
|
20240530,141500,1107550200,3670,3670,3670,3670,27
|
|
20240530,141400,1107451110,3670,3670,3670,3670,210
|
|
20240530,141300,1106680410,3670,3670,3670,3670,200
|
|
20240530,141200,1105946410,3670,3670,3670,3670,713
|
|
20240530,141100,1103329700,3670,3670,3670,3670,0
|
|
20240530,141000,1103329700,3670,3670,3670,3670,1
|
|
20240530,140900,1103326030,3675,3670,3675,3670,151
|
|
20240530,140800,1102771415,3665,3665,3665,3665,0
|
|
20240530,140700,1102771415,3665,3665,3665,3665,0
|
|
20240530,140600,1102771415,3665,3660,3665,3660,1228
|
|
20240530,140500,1098273445,3660,3660,3660,3660,92
|
|
20240530,140400,1097936725,3655,3655,3655,3655,154
|
|
20240530,140300,1097373855,3660,3665,3665,3660,494
|
|
20240530,140200,1095565180,3660,3660,3660,3660,500
|
|
20240530,140100,1093735180,3665,3665,3665,3665,100
|
|
20240530,140000,1093368680,3665,3665,3665,3665,160
|
|
20240530,135900,1092782280,3665,3665,3665,3665,1
|
|
20240530,135800,1092778615,3660,3665,3665,3660,1400
|
|
20240530,135700,1087654115,3665,3660,3665,3660,27
|
|
20240530,135600,1087555175,3660,3660,3660,3660,1
|
|
20240530,135500,1087551515,3655,3655,3655,3655,36
|
|
20240530,135400,1087419935,3660,3660,3665,3660,1390
|
|
20240530,135300,1082326730,3660,3665,3665,3660,123
|
|
20240530,135200,1081876545,3665,3665,3665,3660,501
|
|
20240530,135100,1080042870,3660,3665,3665,3660,150
|
|
20240530,135000,1079493860,3665,3685,3685,3660,9094
|
|
20240530,134900,1046149240,3685,3685,3685,3685,0
|
|
20240530,134800,1046149240,3685,3685,3685,3685,3
|
|
20240530,134700,1046138185,3690,3690,3690,3690,0
|
|
20240530,134600,1046138185,3690,3690,3690,3690,0
|
|
20240530,134500,1046138185,3690,3680,3690,3675,1503
|
|
20240530,134400,1040611495,3690,3685,3690,3685,141
|
|
20240530,134300,1040091895,3680,3680,3680,3680,50
|
|
20240530,134200,1039907895,3700,3680,3700,3680,873
|
|
20240530,134100,1036695225,3680,3680,3680,3680,9
|
|
20240530,134000,1036662105,3680,3680,3695,3680,1923
|
|
20240530,133900,1029585450,3695,3685,3695,3685,141
|
|
20240530,133800,1029065855,3695,3695,3695,3695,0
|
|
20240530,133700,1029065855,3695,3695,3695,3695,0
|
|
20240530,133600,1029065855,3695,3695,3695,3695,208
|
|
20240530,133500,1028297295,3695,3695,3695,3695,0
|
|
20240530,133400,1028297295,3695,3695,3695,3695,490
|
|
20240530,133300,1026486745,3695,3695,3695,3695,0
|
|
20240530,133200,1026486745,3695,3685,3695,3685,21
|
|
20240530,133100,1026409350,3695,3695,3695,3695,20
|
|
20240530,133000,1026335450,3695,3685,3695,3685,269
|
|
20240530,132900,1025341755,3695,3695,3695,3685,276
|
|
20240530,132800,1024324665,3690,3690,3690,3690,55
|
|
20240530,132700,1024121715,3695,3695,3695,3695,2
|
|
20240530,132600,1024114325,3690,3695,3695,3690,20
|
|
20240530,132500,1024040500,3695,3690,3695,3690,149
|
|
20240530,132400,1023490205,3685,3685,3685,3685,0
|
|
20240530,132300,1023490205,3685,3685,3685,3685,100
|
|
20240530,132200,1023121705,3685,3690,3690,3685,427
|
|
20240530,132100,1021546385,3700,3700,3700,3700,0
|
|
20240530,132000,1021546385,3700,3700,3700,3700,0
|
|
20240530,131900,1021546385,3700,3700,3700,3700,0
|
|
20240530,131800,1021546385,3700,3700,3700,3700,0
|
|
20240530,131700,1021546385,3700,3700,3700,3700,0
|
|
20240530,131600,1021546385,3700,3695,3700,3695,249
|
|
20240530,131500,1020626080,3695,3695,3695,3695,1
|
|
20240530,131400,1020622385,3695,3695,3695,3695,0
|
|
20240530,131300,1020622385,3695,3700,3705,3695,170
|
|
20240530,131200,1019994220,3705,3700,3705,3700,101
|
|
20240530,131100,1019620515,3700,3695,3700,3695,4
|
|
20240530,131000,1019605725,3710,3710,3710,3710,0
|
|
20240530,130900,1019605725,3710,3690,3710,3690,793
|
|
20240530,130800,1016672020,3690,3690,3690,3690,173
|
|
20240530,130700,1016033650,3695,3695,3695,3695,0
|
|
20240530,130600,1016033650,3695,3695,3695,3695,0
|
|
20240530,130500,1016033650,3695,3695,3695,3695,0
|
|
20240530,130400,1016033650,3695,3695,3695,3695,0
|
|
20240530,130300,1016033650,3695,3695,3695,3695,0
|
|
20240530,130200,1016033650,3695,3695,3695,3695,20
|
|
20240530,130100,1015959750,3695,3695,3695,3695,1
|
|
20240530,130000,1015956055,3690,3690,3690,3690,100
|
|
20240530,125900,1015587055,3695,3685,3695,3685,2
|
|
20240530,125800,1015579675,3685,3685,3685,3685,0
|
|
20240530,125700,1015579675,3685,3685,3685,3685,0
|
|
20240530,125600,1015579675,3685,3685,3685,3685,0
|
|
20240530,125500,1015579675,3685,3690,3690,3685,10
|
|
20240530,125400,1015542820,3695,3695,3695,3695,50
|
|
20240530,125300,1015358070,3695,3690,3695,3690,2
|
|
20240530,125200,1015350685,3695,3685,3695,3685,151
|
|
20240530,125100,1014793805,3690,3690,3690,3690,0
|
|
20240530,125000,1014793805,3690,3690,3690,3690,1
|
|
20240530,124900,1014790115,3690,3690,3690,3690,0
|
|
20240530,124800,1014790115,3690,3690,3690,3690,0
|
|
20240530,124700,1014790115,3690,3690,3690,3680,142
|
|
20240530,124600,1014267135,3680,3685,3690,3675,399
|
|
20240530,124500,1012799665,3695,3690,3695,3690,278
|
|
20240530,124400,1011773830,3690,3690,3690,3680,1628
|
|
20240530,124300,1005781865,3690,3690,3690,3690,1
|
|
20240530,124200,1005778175,3685,3690,3690,3685,2365
|
|
20240530,124100,997058100,3695,3695,3695,3695,94
|
|
20240530,124000,996710770,3700,3700,3700,3700,1
|
|
20240530,123900,996707070,3695,3695,3695,3695,221
|
|
20240530,123800,995890475,3700,3700,3700,3700,1
|
|
20240530,123700,995886775,3700,3700,3700,3700,102
|
|
20240530,123600,995509375,3700,3700,3700,3700,176
|
|
20240530,123500,994858175,3710,3705,3710,3705,70
|
|
20240530,123400,994598795,3715,3715,3715,3715,0
|
|
20240530,123300,994598795,3715,3705,3715,3705,10
|
|
20240530,123200,994561685,3710,3710,3710,3700,10
|
|
20240530,123100,994524630,3710,3700,3710,3700,210
|
|
20240530,123000,993745570,3710,3710,3710,3710,0
|
|
20240530,122900,993745570,3710,3705,3710,3705,35
|
|
20240530,122800,993615735,3710,3705,3710,3705,264
|
|
20240530,122700,992636300,3710,3705,3710,3705,3
|
|
20240530,122600,992625175,3700,3705,3710,3700,247
|
|
20240530,122500,991710075,3715,3715,3715,3715,0
|
|
20240530,122400,991710075,3715,3715,3715,3715,0
|
|
20240530,122300,991710075,3715,3715,3715,3715,0
|
|
20240530,122200,991710075,3715,3705,3715,3705,2
|
|
20240530,122100,991702655,3715,3705,3715,3700,280
|
|
20240530,122000,990665235,3715,3715,3715,3715,0
|
|
20240530,121900,990665235,3715,3715,3715,3715,0
|
|
20240530,121800,990665235,3715,3710,3715,3710,269
|
|
20240530,121700,989665910,3710,3710,3710,3710,9
|
|
20240530,121600,989632520,3710,3710,3715,3710,31
|
|
20240530,121500,989517365,3715,3710,3715,3710,153
|
|
20240530,121400,988949730,3715,3715,3715,3715,0
|
|
20240530,121300,988949730,3715,3705,3715,3705,5
|
|
20240530,121200,988931180,3715,3705,3715,3705,68
|
|
20240530,121100,988678570,3715,3705,3715,3705,4
|
|
20240530,121000,988663730,3715,3705,3715,3705,3
|
|
20240530,120900,988652595,3700,3715,3715,3700,778
|
|
20240530,120800,985772820,3715,3715,3715,3715,0
|
|
20240530,120700,985772820,3715,3715,3715,3715,0
|
|
20240530,120600,985772820,3715,3715,3715,3715,1
|
|
20240530,120500,985769105,3710,3715,3715,3710,78
|
|
20240530,120400,985479340,3715,3715,3715,3715,13
|
|
20240530,120300,985431045,3715,3715,3715,3715,0
|
|
20240530,120200,985431045,3715,3700,3715,3700,75
|
|
20240530,120100,985152475,3710,3700,3710,3700,2
|
|
20240530,120000,985145065,3710,3700,3715,3700,3
|
|
20240530,115900,985133940,3695,3695,3695,3690,1128
|
|
20240530,115800,980968045,3695,3700,3700,3695,63
|
|
20240530,115700,980734965,3715,3715,3715,3700,917
|
|
20240530,115600,977340655,3720,3720,3720,3715,81
|
|
20240530,115500,977039445,3715,3715,3720,3715,3
|
|
20240530,115400,977028295,3720,3720,3720,3720,0
|
|
20240530,115300,977028295,3720,3715,3720,3715,96
|
|
20240530,115200,976671495,3715,3715,3715,3715,0
|
|
20240530,115100,976671495,3715,3710,3715,3710,2
|
|
20240530,115000,976664070,3715,3710,3715,3710,36
|
|
20240530,114900,976530340,3715,3700,3715,3700,415
|
|
20240530,114800,974993220,3700,3700,3700,3700,62
|
|
20240530,114700,974763820,3705,3700,3705,3700,134
|
|
20240530,114600,974268005,3695,3705,3705,3695,325
|
|
20240530,114500,973066500,3695,3695,3695,3695,300
|
|
20240530,114400,971958000,3695,3695,3695,3695,301
|
|
20240530,114300,970845805,3715,3700,3715,3700,91
|
|
20240530,114200,970508170,3705,3705,3710,3695,704
|
|
20240530,114100,967906510,3710,3710,3715,3710,3
|
|
20240530,114000,967895375,3705,3715,3715,3705,156
|
|
20240530,113900,967315870,3710,3710,3710,3710,1
|
|
20240530,113800,967312160,3715,3710,3715,3710,2
|
|
20240530,113700,967304735,3710,3710,3710,3710,2
|
|
20240530,113600,967297315,3715,3710,3715,3710,159
|
|
20240530,113500,966706645,3710,3710,3715,3710,54
|
|
20240530,113400,966506300,3710,3710,3715,3710,8
|
|
20240530,113300,966476595,3715,3710,3715,3705,146
|
|
20240530,113200,965935025,3715,3705,3715,3705,5
|
|
20240530,113100,965916470,3715,3705,3715,3705,15
|
|
20240530,113000,965860865,3705,3705,3710,3705,255
|
|
20240530,112900,964915470,3705,3705,3705,3705,314
|
|
20240530,112800,963752100,3710,3710,3710,3710,142
|
|
20240530,112700,963225280,3715,3710,3720,3710,39
|
|
20240530,112600,963080235,3720,3710,3720,3710,53
|
|
20240530,112500,962883415,3700,3705,3705,3700,1634
|
|
20240530,112400,956835950,3720,3720,3725,3705,397
|
|
20240530,112300,955362950,3720,3720,3720,3720,1
|
|
20240530,112200,955359230,3710,3710,3710,3710,0
|
|
20240530,112100,955359230,3710,3715,3720,3710,107
|
|
20240530,112000,954961205,3705,3715,3715,3705,347
|
|
20240530,111900,953675040,3710,3710,3710,3710,10
|
|
20240530,111800,953637940,3720,3710,3720,3705,215
|
|
20240530,111700,952840995,3720,3715,3720,3715,2060
|
|
20240530,111600,945188085,3720,3710,3720,3705,1360
|
|
20240530,111500,940139255,3725,3720,3725,3715,3
|
|
20240530,111400,940128095,3715,3710,3715,3705,1499
|
|
20240530,111300,934570160,3705,3715,3715,3705,3517
|
|
20240530,111200,921532920,3730,3730,3730,3730,0
|
|
20240530,111100,921532920,3730,3720,3730,3715,791
|
|
20240530,111000,918594160,3720,3715,3720,3715,564
|
|
20240530,110900,916498895,3715,3720,3720,3715,606
|
|
20240530,110800,914244620,3715,3725,3725,3715,497
|
|
20240530,110700,912395860,3725,3730,3730,3715,1540
|
|
20240530,110600,906669035,3735,3740,3740,3735,5
|
|
20240530,110500,906650345,3750,3745,3750,3735,77
|
|
20240530,110400,906362265,3735,3730,3750,3725,624
|
|
20240530,110300,904034505,3725,3735,3735,3725,444
|
|
20240530,110200,902378530,3730,3750,3750,3730,1743
|
|
20240530,110100,895875650,3750,3740,3750,3730,410
|
|
20240530,110000,894344785,3740,3740,3755,3725,2310
|
|
20240530,105900,885725945,3745,3755,3760,3735,7590
|
|
20240530,105800,857263980,3755,3755,3760,3755,3294
|
|
20240530,105700,844895005,3760,3760,3765,3755,3554
|
|
20240530,105600,831542475,3760,3755,3775,3755,3498
|
|
20240530,105500,818375965,3750,3770,3780,3750,3532
|
|
20240530,105400,805089845,3770,3765,3800,3760,30205
|
|
20240530,105300,690804585,3770,3765,3770,3760,4335
|
|
20240530,105200,674473790,3770,3745,3770,3745,17828
|
|
20240530,105100,607476765,3740,3745,3755,3735,10547
|
|
20240530,105000,567939670,3750,3730,3755,3730,18486
|
|
20240530,104900,498754385,3730,3705,3730,3700,4947
|
|
20240530,104800,480356115,3705,3705,3705,3705,136
|
|
20240530,104700,479852235,3705,3715,3715,3705,561
|
|
20240530,104600,477770725,3705,3710,3710,3705,1027
|
|
20240530,104500,473960580,3710,3700,3715,3700,618
|
|
20240530,104400,471667780,3710,3720,3725,3695,1977
|
|
20240530,104300,464324455,3725,3700,3725,3700,8195
|
|
20240530,104200,433910340,3700,3700,3700,3700,68
|
|
20240530,104100,433658740,3700,3700,3700,3700,153
|
|
20240530,104000,433092640,3705,3705,3705,3705,0
|
|
20240530,103900,433092640,3705,3695,3705,3695,297
|
|
20240530,103800,431992645,3700,3695,3700,3680,1211
|
|
20240530,103700,427527190,3700,3675,3700,3675,2017
|
|
20240530,103600,420112845,3675,3675,3675,3675,100
|
|
20240530,103500,419745345,3680,3680,3680,3680,21
|
|
20240530,103400,419668065,3680,3680,3680,3680,1224
|
|
20240530,103300,415163745,3685,3685,3685,3685,0
|
|
20240530,103200,415163745,3685,3685,3685,3685,275
|
|
20240530,103100,414150370,3685,3685,3685,3685,0
|
|
20240530,103000,414150370,3685,3695,3700,3685,66
|
|
20240530,102900,413907065,3700,3695,3700,3695,127
|
|
20240530,102800,413437415,3695,3695,3695,3695,0
|
|
20240530,102700,413437415,3695,3695,3695,3695,92
|
|
20240530,102600,413097475,3695,3695,3695,3695,119
|
|
20240530,102500,412657770,3695,3690,3695,3690,1024
|
|
20240530,102400,408874315,3685,3690,3690,3685,100
|
|
20240530,102300,408505810,3695,3695,3695,3695,123
|
|
20240530,102200,408051325,3695,3695,3695,3695,0
|
|
20240530,102100,408051325,3695,3695,3695,3695,0
|
|
20240530,102000,408051325,3695,3690,3695,3690,234
|
|
20240530,101900,407187025,3685,3680,3685,3680,7
|
|
20240530,101800,407161240,3685,3690,3690,3685,161
|
|
20240530,101700,406567845,3695,3695,3695,3695,0
|
|
20240530,101600,406567845,3695,3695,3695,3695,335
|
|
20240530,101500,405330020,3695,3695,3695,3695,0
|
|
20240530,101400,405330020,3695,3690,3695,3685,270
|
|
20240530,101300,404334950,3695,3695,3695,3695,333
|
|
20240530,101200,403104515,3690,3690,3690,3690,82
|
|
20240530,101100,402801935,3680,3695,3695,3680,217
|
|
20240530,101000,402001845,3695,3700,3700,3685,1959
|
|
20240530,100900,394770370,3700,3695,3700,3695,640
|
|
20240530,100800,392404865,3695,3695,3695,3690,201
|
|
20240530,100700,391662670,3695,3695,3695,3695,249
|
|
20240530,100600,390742615,3690,3690,3690,3690,111
|
|
20240530,100500,390333025,3690,3690,3690,3690,0
|
|
20240530,100400,390333025,3690,3680,3690,3680,144
|
|
20240530,100300,389801715,3680,3680,3680,3680,799
|
|
20240530,100200,386861395,3695,3685,3695,3685,21
|
|
20240530,100100,386784000,3695,3695,3700,3695,358
|
|
20240530,100000,385460855,3695,3675,3695,3675,1304
|
|
20240530,095900,380662125,3680,3675,3680,3675,425
|
|
20240530,095800,379100150,3675,3675,3675,3675,344
|
|
20240530,095700,377835950,3675,3675,3675,3675,80
|
|
20240530,095600,377541950,3675,3675,3675,3675,0
|
|
20240530,095500,377541950,3675,3670,3675,3670,2126
|
|
20240530,095400,369738785,3665,3665,3670,3665,91
|
|
20240530,095300,369405215,3665,3665,3665,3665,10
|
|
20240530,095200,369368565,3670,3670,3675,3670,168
|
|
20240530,095100,368751460,3665,3665,3665,3665,200
|
|
20240530,095000,368018460,3675,3675,3675,3675,0
|
|
20240530,094900,368018460,3675,3675,3675,3665,156
|
|
20240530,094800,367445240,3670,3670,3680,3665,630
|
|
20240530,094700,365134670,3670,3665,3670,3665,755
|
|
20240530,094600,362366475,3665,3670,3670,3650,1746
|
|
20240530,094500,355987925,3670,3670,3670,3665,375
|
|
20240530,094400,354611710,3670,3665,3670,3655,819
|
|
20240530,094300,351609750,3670,3670,3670,3670,55
|
|
20240530,094200,351407900,3685,3680,3685,3670,780
|
|
20240530,094100,348543900,3680,3680,3680,3680,147
|
|
20240530,094000,348002940,3690,3690,3690,3690,0
|
|
20240530,093900,348002940,3690,3680,3690,3680,238
|
|
20240530,093800,347125915,3680,3685,3690,3680,851
|
|
20240530,093700,343991425,3685,3685,3685,3685,3
|
|
20240530,093600,343980370,3695,3695,3695,3690,179
|
|
20240530,093500,343319465,3700,3695,3705,3695,450
|
|
20240530,093400,341654465,3700,3685,3700,3685,106
|
|
20240530,093300,341262840,3680,3705,3705,3680,5857
|
|
20240530,093200,319665655,3700,3700,3710,3695,1372
|
|
20240530,093100,314584710,3695,3700,3705,3695,2993
|
|
20240530,093000,303509945,3710,3720,3725,3705,1102
|
|
20240530,092900,299417295,3730,3720,3745,3705,14148
|
|
20240530,092800,246726110,3720,3715,3750,3690,13047
|
|
20240530,092700,198150575,3715,3675,3715,3670,12210
|
|
20240530,092600,152998620,3680,3660,3680,3660,6162
|
|
20240530,092500,130410940,3660,3645,3660,3645,1804
|
|
20240530,092400,123826435,3645,3640,3645,3640,502
|
|
20240530,092300,121996655,3640,3640,3645,3640,735
|
|
20240530,092200,119321250,3645,3630,3645,3625,31
|
|
20240530,092100,119208720,3635,3635,3645,3630,2720
|
|
20240530,092000,109323130,3625,3635,3640,3625,413
|
|
20240530,091900,107825480,3640,3620,3640,3620,186
|
|
20240530,091800,107151300,3625,3620,3625,3620,795
|
|
20240530,091700,104270925,3620,3630,3635,3620,606
|
|
20240530,091600,102076050,3635,3625,3640,3625,2531
|
|
20240530,091500,92891855,3620,3620,3620,3620,4
|
|
20240530,091400,92877375,3625,3620,3625,3620,178
|
|
20240530,091300,92232160,3625,3620,3625,3620,5
|
|
20240530,091200,92214045,3625,3620,3625,3620,12
|
|
20240530,091100,92170595,3625,3625,3625,3620,979
|
|
20240530,091000,88621725,3625,3610,3625,3610,316
|
|
20240530,090900,87480935,3610,3585,3610,3585,6317
|
|
20240530,090800,64765290,3590,3590,3590,3590,1
|
|
20240530,090700,64761700,3580,3580,3590,3580,343
|
|
20240530,090600,63533750,3590,3575,3590,3575,572
|
|
20240530,090500,61486125,3580,3580,3590,3580,2621
|
|
20240530,090400,52101160,3585,3605,3610,3585,10183
|
|
20240530,090300,15522880,3610,3610,3610,3600,1255
|
|
20240530,090200,10998580,3610,3610,3625,3610,1502
|
|
20240530,090100,5576330,3625,3610,3625,3610,105
|
|
20240530,090000,5196140,3625,3620,3625,3610,1134
|