644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,194000,45138835540,2935,2935,2935,2935,0
|
|
20240529,193900,45138835540,2935,2935,2935,2935,0
|
|
20240529,193800,45138835540,2935,2935,2935,2935,0
|
|
20240529,193700,45138835540,2935,2935,2935,2935,0
|
|
20240529,193600,45138835540,2935,2935,2935,2935,0
|
|
20240529,193500,45138835540,2935,2935,2935,2935,0
|
|
20240529,193400,45138835540,2935,2935,2935,2935,0
|
|
20240529,193300,45138835540,2935,2935,2935,2935,0
|
|
20240529,193200,45138835540,2935,2935,2935,2935,0
|
|
20240529,193100,45138835540,2935,2935,2935,2935,0
|
|
20240529,193000,45138835540,2935,2935,2935,2935,0
|
|
20240529,192900,45138835540,2935,2935,2935,2935,0
|
|
20240529,192800,45138835540,2935,2935,2935,2935,0
|
|
20240529,192700,45138835540,2935,2935,2935,2935,0
|
|
20240529,192600,45138835540,2935,2935,2935,2935,0
|
|
20240529,192500,45138835540,2935,2935,2935,2935,0
|
|
20240529,192400,45138835540,2935,2935,2935,2935,0
|
|
20240529,192300,45138835540,2935,2935,2935,2935,0
|
|
20240529,192200,45138835540,2935,2935,2935,2935,0
|
|
20240529,192100,45138835540,2935,2935,2935,2935,0
|
|
20240529,192000,45138835540,2935,2935,2935,2935,0
|
|
20240529,191900,45138835540,2935,2935,2935,2935,0
|
|
20240529,191800,45138835540,2935,2935,2935,2935,0
|
|
20240529,191700,45138835540,2935,2935,2935,2935,0
|
|
20240529,191600,45138835540,2935,2935,2935,2935,0
|
|
20240529,191500,45138835540,2935,2935,2935,2935,0
|
|
20240529,191400,45138835540,2935,2935,2935,2935,0
|
|
20240529,191300,45138835540,2935,2935,2935,2935,0
|
|
20240529,191200,45138835540,2935,2935,2935,2935,0
|
|
20240529,191100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,191000,45138835540,2935,2935,2935,2935,0
|
|
20240529,190900,45138835540,2935,2935,2935,2935,0
|
|
20240529,190800,45138835540,2935,2935,2935,2935,0
|
|
20240529,190700,45138835540,2935,2935,2935,2935,0
|
|
20240529,190600,45138835540,2935,2935,2935,2935,0
|
|
20240529,190500,45138835540,2935,2935,2935,2935,0
|
|
20240529,190400,45138835540,2935,2935,2935,2935,0
|
|
20240529,190300,45138835540,2935,2935,2935,2935,0
|
|
20240529,190200,45138835540,2935,2935,2935,2935,0
|
|
20240529,190100,45138835540,2935,2935,2935,2935,0
|
|
20240529,190000,45138835540,2935,2935,2935,2935,0
|
|
20240529,185900,45138835540,2935,2935,2935,2935,0
|
|
20240529,185800,45138835540,2935,2935,2935,2935,0
|
|
20240529,185700,45138835540,2935,2935,2935,2935,0
|
|
20240529,185600,45138835540,2935,2935,2935,2935,0
|
|
20240529,185500,45138835540,2935,2935,2935,2935,0
|
|
20240529,185400,45138835540,2935,2935,2935,2935,0
|
|
20240529,185300,45138835540,2935,2935,2935,2935,0
|
|
20240529,185200,45138835540,2935,2935,2935,2935,0
|
|
20240529,185100,45138835540,2935,2935,2935,2935,0
|
|
20240529,185000,45138835540,2935,2935,2935,2935,0
|
|
20240529,184900,45138835540,2935,2935,2935,2935,0
|
|
20240529,184800,45138835540,2935,2935,2935,2935,0
|
|
20240529,184700,45138835540,2935,2935,2935,2935,0
|
|
20240529,184600,45138835540,2935,2935,2935,2935,0
|
|
20240529,184500,45138835540,2935,2935,2935,2935,0
|
|
20240529,184400,45138835540,2935,2935,2935,2935,0
|
|
20240529,184300,45138835540,2935,2935,2935,2935,0
|
|
20240529,184200,45138835540,2935,2935,2935,2935,0
|
|
20240529,184100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,184000,45138835540,2935,2935,2935,2935,0
|
|
20240529,183900,45138835540,2935,2935,2935,2935,0
|
|
20240529,183800,45138835540,2935,2935,2935,2935,0
|
|
20240529,183700,45138835540,2935,2935,2935,2935,0
|
|
20240529,183600,45138835540,2935,2935,2935,2935,0
|
|
20240529,183500,45138835540,2935,2935,2935,2935,0
|
|
20240529,183400,45138835540,2935,2935,2935,2935,0
|
|
20240529,183300,45138835540,2935,2935,2935,2935,0
|
|
20240529,183200,45138835540,2935,2935,2935,2935,0
|
|
20240529,183100,45138835540,2935,2935,2935,2935,0
|
|
20240529,183000,45138835540,2935,2935,2935,2935,0
|
|
20240529,182900,45138835540,2935,2935,2935,2935,0
|
|
20240529,182800,45138835540,2935,2935,2935,2935,0
|
|
20240529,182700,45138835540,2935,2935,2935,2935,0
|
|
20240529,182600,45138835540,2935,2935,2935,2935,0
|
|
20240529,182500,45138835540,2935,2935,2935,2935,0
|
|
20240529,182400,45138835540,2935,2935,2935,2935,0
|
|
20240529,182300,45138835540,2935,2935,2935,2935,0
|
|
20240529,182200,45138835540,2935,2935,2935,2935,0
|
|
20240529,182100,45138835540,2935,2935,2935,2935,0
|
|
20240529,182000,45138835540,2935,2935,2935,2935,0
|
|
20240529,181900,45138835540,2935,2935,2935,2935,0
|
|
20240529,181800,45138835540,2935,2935,2935,2935,0
|
|
20240529,181700,45138835540,2935,2935,2935,2935,0
|
|
20240529,181600,45138835540,2935,2935,2935,2935,0
|
|
20240529,181500,45138835540,2935,2935,2935,2935,0
|
|
20240529,181400,45138835540,2935,2935,2935,2935,0
|
|
20240529,181300,45138835540,2935,2935,2935,2935,0
|
|
20240529,181200,45138835540,2935,2935,2935,2935,0
|
|
20240529,181100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,181000,45138835540,2935,2935,2935,2935,0
|
|
20240529,180900,45138835540,2935,2935,2935,2935,0
|
|
20240529,180800,45138835540,2935,2935,2935,2935,0
|
|
20240529,180700,45138835540,2935,2935,2935,2935,0
|
|
20240529,180600,45138835540,2935,2935,2935,2935,0
|
|
20240529,180500,45138835540,2935,2935,2935,2935,0
|
|
20240529,180400,45138835540,2935,2935,2935,2935,0
|
|
20240529,180300,45138835540,2935,2935,2935,2935,0
|
|
20240529,180200,45138835540,2935,2935,2935,2935,0
|
|
20240529,180100,45138835540,2935,2935,2935,2935,0
|
|
20240529,180000,45138835540,2935,2935,2935,2935,0
|
|
20240529,175900,45138835540,2935,2935,2935,2935,0
|
|
20240529,175800,45138835540,2935,2935,2935,2935,0
|
|
20240529,175700,45138835540,2935,2935,2935,2935,0
|
|
20240529,175600,45138835540,2935,2935,2935,2935,0
|
|
20240529,175500,45138835540,2935,2935,2935,2935,0
|
|
20240529,175400,45138835540,2935,2935,2935,2935,0
|
|
20240529,175300,45138835540,2935,2935,2935,2935,0
|
|
20240529,175200,45138835540,2935,2935,2935,2935,0
|
|
20240529,175100,45138835540,2935,2935,2935,2935,0
|
|
20240529,175000,45138835540,2935,2935,2935,2935,0
|
|
20240529,174900,45138835540,2935,2935,2935,2935,0
|
|
20240529,174800,45138835540,2935,2935,2935,2935,0
|
|
20240529,174700,45138835540,2935,2935,2935,2935,0
|
|
20240529,174600,45138835540,2935,2935,2935,2935,0
|
|
20240529,174500,45138835540,2935,2935,2935,2935,0
|
|
20240529,174400,45138835540,2935,2935,2935,2935,0
|
|
20240529,174300,45138835540,2935,2935,2935,2935,0
|
|
20240529,174200,45138835540,2935,2935,2935,2935,0
|
|
20240529,174100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,174000,45138835540,2935,2935,2935,2935,0
|
|
20240529,173900,45138835540,2935,2935,2935,2935,0
|
|
20240529,173800,45138835540,2935,2935,2935,2935,0
|
|
20240529,173700,45138835540,2935,2935,2935,2935,0
|
|
20240529,173600,45138835540,2935,2935,2935,2935,0
|
|
20240529,173500,45138835540,2935,2935,2935,2935,0
|
|
20240529,173400,45138835540,2935,2935,2935,2935,0
|
|
20240529,173300,45138835540,2935,2935,2935,2935,0
|
|
20240529,173200,45138835540,2935,2935,2935,2935,0
|
|
20240529,173100,45138835540,2935,2935,2935,2935,0
|
|
20240529,173000,45138835540,2935,2935,2935,2935,0
|
|
20240529,172900,45138835540,2935,2935,2935,2935,0
|
|
20240529,172800,45138835540,2935,2935,2935,2935,0
|
|
20240529,172700,45138835540,2935,2935,2935,2935,0
|
|
20240529,172600,45138835540,2935,2935,2935,2935,0
|
|
20240529,172500,45138835540,2935,2935,2935,2935,0
|
|
20240529,172400,45138835540,2935,2935,2935,2935,0
|
|
20240529,172300,45138835540,2935,2935,2935,2935,0
|
|
20240529,172200,45138835540,2935,2935,2935,2935,0
|
|
20240529,172100,45138835540,2935,2935,2935,2935,0
|
|
20240529,172000,45138835540,2935,2935,2935,2935,0
|
|
20240529,171900,45138835540,2935,2935,2935,2935,0
|
|
20240529,171800,45138835540,2935,2935,2935,2935,0
|
|
20240529,171700,45138835540,2935,2935,2935,2935,0
|
|
20240529,171600,45138835540,2935,2935,2935,2935,0
|
|
20240529,171500,45138835540,2935,2935,2935,2935,0
|
|
20240529,171400,45138835540,2935,2935,2935,2935,0
|
|
20240529,171300,45138835540,2935,2935,2935,2935,0
|
|
20240529,171200,45138835540,2935,2935,2935,2935,0
|
|
20240529,171100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,171000,45138835540,2935,2935,2935,2935,0
|
|
20240529,170900,45138835540,2935,2935,2935,2935,0
|
|
20240529,170800,45138835540,2935,2935,2935,2935,0
|
|
20240529,170700,45138835540,2935,2935,2935,2935,0
|
|
20240529,170600,45138835540,2935,2935,2935,2935,0
|
|
20240529,170500,45138835540,2935,2935,2935,2935,0
|
|
20240529,170400,45138835540,2935,2935,2935,2935,0
|
|
20240529,170300,45138835540,2935,2935,2935,2935,0
|
|
20240529,170200,45138835540,2935,2935,2935,2935,0
|
|
20240529,170100,45138835540,2935,2935,2935,2935,0
|
|
20240529,170000,45138835540,2935,2935,2935,2935,0
|
|
20240529,165900,45138835540,2935,2935,2935,2935,0
|
|
20240529,165800,45138835540,2935,2935,2935,2935,0
|
|
20240529,165700,45138835540,2935,2935,2935,2935,0
|
|
20240529,165600,45138835540,2935,2935,2935,2935,0
|
|
20240529,165500,45138835540,2935,2935,2935,2935,0
|
|
20240529,165400,45138835540,2935,2935,2935,2935,0
|
|
20240529,165300,45138835540,2935,2935,2935,2935,0
|
|
20240529,165200,45138835540,2935,2935,2935,2935,0
|
|
20240529,165100,45138835540,2935,2935,2935,2935,0
|
|
20240529,165000,45138835540,2935,2935,2935,2935,0
|
|
20240529,164900,45138835540,2935,2935,2935,2935,0
|
|
20240529,164800,45138835540,2935,2935,2935,2935,0
|
|
20240529,164700,45138835540,2935,2935,2935,2935,0
|
|
20240529,164600,45138835540,2935,2935,2935,2935,0
|
|
20240529,164500,45138835540,2935,2935,2935,2935,0
|
|
20240529,164400,45138835540,2935,2935,2935,2935,0
|
|
20240529,164300,45138835540,2935,2935,2935,2935,0
|
|
20240529,164200,45138835540,2935,2935,2935,2935,0
|
|
20240529,164100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,164000,45138835540,2935,2935,2935,2935,0
|
|
20240529,163900,45138835540,2935,2935,2935,2935,0
|
|
20240529,163800,45138835540,2935,2935,2935,2935,0
|
|
20240529,163700,45138835540,2935,2935,2935,2935,0
|
|
20240529,163600,45138835540,2935,2935,2935,2935,0
|
|
20240529,163500,45138835540,2935,2935,2935,2935,0
|
|
20240529,163400,45138835540,2935,2935,2935,2935,0
|
|
20240529,163300,45138835540,2935,2935,2935,2935,0
|
|
20240529,163200,45138835540,2935,2935,2935,2935,0
|
|
20240529,163100,45138835540,2935,2935,2935,2935,0
|
|
20240529,163000,45138835540,2935,2935,2935,2935,0
|
|
20240529,162900,45138835540,2935,2935,2935,2935,0
|
|
20240529,162800,45138835540,2935,2935,2935,2935,0
|
|
20240529,162700,45138835540,2935,2935,2935,2935,0
|
|
20240529,162600,45138835540,2935,2935,2935,2935,0
|
|
20240529,162500,45138835540,2935,2935,2935,2935,0
|
|
20240529,162400,45138835540,2935,2935,2935,2935,0
|
|
20240529,162300,45138835540,2935,2935,2935,2935,0
|
|
20240529,162200,45138835540,2935,2935,2935,2935,0
|
|
20240529,162100,45138835540,2935,2935,2935,2935,0
|
|
20240529,162000,45138835540,2935,2935,2935,2935,0
|
|
20240529,161900,45138835540,2935,2935,2935,2935,0
|
|
20240529,161800,45138835540,2935,2935,2935,2935,0
|
|
20240529,161700,45138835540,2935,2935,2935,2935,0
|
|
20240529,161600,45138835540,2935,2935,2935,2935,0
|
|
20240529,161500,45138835540,2935,2935,2935,2935,0
|
|
20240529,161400,45138835540,2935,2935,2935,2935,0
|
|
20240529,161300,45138835540,2935,2935,2935,2935,0
|
|
20240529,161200,45138835540,2935,2935,2935,2935,0
|
|
20240529,161100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,161000,45138835540,2935,2935,2935,2935,0
|
|
20240529,160900,45138835540,2935,2935,2935,2935,0
|
|
20240529,160800,45138835540,2935,2935,2935,2935,0
|
|
20240529,160700,45138835540,2935,2935,2935,2935,0
|
|
20240529,160600,45138835540,2935,2935,2935,2935,0
|
|
20240529,160500,45138835540,2935,2935,2935,2935,0
|
|
20240529,160400,45138835540,2935,2935,2935,2935,0
|
|
20240529,160300,45138835540,2935,2935,2935,2935,0
|
|
20240529,160200,45138835540,2935,2935,2935,2935,0
|
|
20240529,160100,45138835540,2935,2935,2935,2935,0
|
|
20240529,160000,45138835540,2935,2935,2935,2935,0
|
|
20240529,155900,45138835540,2935,2935,2935,2935,0
|
|
20240529,155800,45138835540,2935,2935,2935,2935,0
|
|
20240529,155700,45138835540,2935,2935,2935,2935,0
|
|
20240529,155600,45138835540,2935,2935,2935,2935,0
|
|
20240529,155500,45138835540,2935,2935,2935,2935,0
|
|
20240529,155400,45138835540,2935,2935,2935,2935,0
|
|
20240529,155300,45138835540,2935,2935,2935,2935,0
|
|
20240529,155200,45138835540,2935,2935,2935,2935,0
|
|
20240529,155100,45138835540,2935,2935,2935,2935,0
|
|
20240529,155000,45138835540,2935,2935,2935,2935,0
|
|
20240529,154900,45138835540,2935,2935,2935,2935,0
|
|
20240529,154800,45138835540,2935,2935,2935,2935,0
|
|
20240529,154700,45138835540,2935,2935,2935,2935,0
|
|
20240529,154600,45138835540,2935,2935,2935,2935,0
|
|
20240529,154500,45138835540,2935,2935,2935,2935,0
|
|
20240529,154400,45138835540,2935,2935,2935,2935,0
|
|
20240529,154300,45138835540,2935,2935,2935,2935,0
|
|
20240529,154200,45138835540,2935,2935,2935,2935,0
|
|
20240529,154100,45138835540,2935,2935,2935,2935,174608
|
|
20240529,154000,45138835540,2935,2935,2935,2935,0
|
|
20240529,153900,45138835540,2935,2935,2935,2935,0
|
|
20240529,153800,45138835540,2935,2935,2935,2935,0
|
|
20240529,153700,45138835540,2935,2935,2935,2935,0
|
|
20240529,153600,45138835540,2935,2935,2935,2935,0
|
|
20240529,153500,45138835540,2935,2935,2935,2935,0
|
|
20240529,153400,45138835540,2935,2935,2935,2935,0
|
|
20240529,153300,45138835540,2935,2935,2935,2935,0
|
|
20240529,153200,45138835540,2935,2935,2935,2935,0
|
|
20240529,153100,45138835540,2935,2935,2935,2935,0
|
|
20240529,153000,45138835540,2935,2935,2935,2935,174608
|
|
20240529,152900,44626361060,2935,2935,2935,2935,0
|
|
20240529,152800,44626361060,2935,2935,2935,2935,0
|
|
20240529,152700,44626361060,2935,2935,2935,2935,0
|
|
20240529,152600,44626361060,2935,2935,2935,2935,0
|
|
20240529,152500,44626361060,2935,2935,2935,2935,0
|
|
20240529,152400,44626361060,2935,2935,2935,2935,0
|
|
20240529,152300,44626361060,2935,2935,2935,2935,0
|
|
20240529,152200,44626361060,2935,2935,2935,2935,0
|
|
20240529,152100,44626361060,2935,2935,2935,2935,0
|
|
20240529,152000,44626361060,2935,2935,2935,2935,0
|
|
20240529,151900,44626361060,2935,2935,2940,2905,177266
|
|
20240529,151800,44108416145,2935,2950,2960,2935,75025
|
|
20240529,151700,43887420405,2955,2940,2960,2935,66571
|
|
20240529,151600,43691031465,2945,2955,2955,2940,73223
|
|
20240529,151500,43475332245,2960,2955,2965,2945,39139
|
|
20240529,151400,43359737580,2950,2945,2955,2935,111785
|
|
20240529,151300,43030435650,2940,2960,2975,2940,108712
|
|
20240529,151200,42708798705,2960,2990,3000,2950,256470
|
|
20240529,151100,41946713720,2990,2950,3020,2940,436018
|
|
20240529,151000,40647054795,2945,2940,2945,2925,69586
|
|
20240529,150900,40442512055,2935,2930,2950,2900,129689
|
|
20240529,150800,40063878180,2930,2915,2940,2910,67476
|
|
20240529,150700,39866416735,2915,2905,2915,2905,31950
|
|
20240529,150600,39773421975,2905,2900,2915,2900,38667
|
|
20240529,150500,39661096080,2895,2890,2905,2880,23003
|
|
20240529,150400,39594501160,2890,2890,2895,2875,53408
|
|
20240529,150300,39440532925,2890,2900,2910,2885,49000
|
|
20240529,150200,39298806865,2895,2910,2920,2875,219262
|
|
20240529,150100,38664087780,2915,2915,2930,2910,70594
|
|
20240529,150000,38458031670,2915,2925,2940,2910,122223
|
|
20240529,145900,38100830575,2925,2945,2970,2910,191124
|
|
20240529,145800,37537707615,2940,2935,2945,2900,323840
|
|
20240529,145700,36591344715,2930,2940,2990,2915,515260
|
|
20240529,145600,35070518715,2940,2910,3050,2910,1676840
|
|
20240529,145500,30046871665,2920,2920,2925,2905,45813
|
|
20240529,145400,29913328005,2925,2920,2925,2915,20088
|
|
20240529,145300,29854661505,2920,2910,2920,2905,16176
|
|
20240529,145200,29807531500,2905,2920,2925,2905,32664
|
|
20240529,145100,29712292040,2915,2920,2925,2915,13310
|
|
20240529,145000,29673396095,2920,2930,2930,2915,19561
|
|
20240529,144900,29616246855,2930,2925,2930,2920,17457
|
|
20240529,144800,29565212630,2920,2930,2930,2910,36035
|
|
20240529,144700,29460099890,2925,2930,2935,2925,20970
|
|
20240529,144600,29398677760,2935,2915,2935,2915,20111
|
|
20240529,144500,29339904130,2920,2915,2920,2905,42743
|
|
20240529,144400,29215427355,2910,2925,2935,2905,42796
|
|
20240529,144300,29090363920,2925,2935,2940,2915,81273
|
|
20240529,144200,28852312030,2940,2950,2950,2935,66172
|
|
20240529,144100,28657473240,2950,2935,2950,2930,48703
|
|
20240529,144000,28514185575,2930,2940,2950,2920,101429
|
|
20240529,143900,28216240315,2950,2930,2955,2930,141269
|
|
20240529,143800,27800144790,2930,2940,2940,2925,92240
|
|
20240529,143700,27529450700,2935,2940,2950,2915,73647
|
|
20240529,143600,27313190645,2925,2905,2950,2900,125453
|
|
20240529,143500,26945879545,2905,2915,2915,2900,7512
|
|
20240529,143400,26924038745,2915,2920,2920,2910,33518
|
|
20240529,143300,26826332225,2910,2905,2920,2895,41358
|
|
20240529,143200,26706080535,2900,2905,2915,2890,31655
|
|
20240529,143100,26614112040,2910,2880,2910,2880,21629
|
|
20240529,143000,26551481590,2885,2875,2895,2870,49825
|
|
20240529,142900,26407970330,2875,2880,2885,2870,25638
|
|
20240529,142800,26334253930,2880,2890,2890,2875,18767
|
|
20240529,142700,26280248330,2890,2885,2895,2875,38678
|
|
20240529,142600,26168845615,2895,2895,2905,2880,49733
|
|
20240529,142500,26025112590,2890,2890,2905,2875,56948
|
|
20240529,142400,25860321410,2895,2900,2915,2870,128414
|
|
20240529,142300,25489441355,2900,2920,2935,2880,248562
|
|
20240529,142200,24765532785,2925,2925,2980,2910,671636
|
|
20240529,142100,22784109215,2925,2875,2935,2870,173275
|
|
20240529,142000,22280221160,2875,2870,2875,2865,9060
|
|
20240529,141900,22254191220,2865,2875,2875,2865,1978
|
|
20240529,141800,22248511180,2875,2865,2875,2865,4418
|
|
20240529,141700,22235833385,2865,2860,2865,2855,3998
|
|
20240529,141600,22224401140,2860,2865,2865,2860,810
|
|
20240529,141500,22222084505,2865,2860,2865,2860,729
|
|
20240529,141400,22219999410,2865,2865,2870,2860,4432
|
|
20240529,141300,22207303220,2865,2860,2865,2860,1016
|
|
20240529,141200,22204397430,2860,2860,2865,2860,1658
|
|
20240529,141100,22199652370,2855,2855,2860,2855,2532
|
|
20240529,141000,22192417755,2855,2860,2860,2855,810
|
|
20240529,140900,22190102680,2860,2860,2860,2855,1255
|
|
20240529,140800,22186513620,2860,2855,2860,2855,2656
|
|
20240529,140700,22178924840,2855,2860,2860,2855,1754
|
|
20240529,140600,22173913205,2855,2860,2860,2855,5190
|
|
20240529,140500,22159095600,2860,2855,2860,2855,913
|
|
20240529,140400,22156485040,2850,2850,2870,2835,25631
|
|
20240529,140300,22083526025,2850,2860,2860,2850,7000
|
|
20240529,140200,22063509145,2860,2850,2860,2845,5595
|
|
20240529,140100,22047523715,2850,2860,2865,2850,6185
|
|
20240529,140000,22029876625,2860,2860,2860,2860,3312
|
|
20240529,135900,22020404305,2865,2865,2865,2860,190
|
|
20240529,135800,22019860050,2865,2865,2875,2860,450
|
|
20240529,135700,22018571300,2875,2875,2880,2850,27452
|
|
20240529,135600,21939844050,2870,2870,2880,2865,25934
|
|
20240529,135500,21865313210,2865,2865,2870,2860,5906
|
|
20240529,135400,21848390015,2860,2850,2865,2845,10933
|
|
20240529,135300,21817145475,2845,2855,2855,2845,9598
|
|
20240529,135200,21789801210,2850,2850,2855,2845,7230
|
|
20240529,135100,21769189575,2850,2845,2850,2840,3523
|
|
20240529,135000,21759175165,2840,2845,2845,2840,1526
|
|
20240529,134900,21754834350,2845,2840,2850,2835,8001
|
|
20240529,134800,21732103405,2840,2845,2845,2835,12143
|
|
20240529,134700,21697608980,2845,2850,2850,2840,7085
|
|
20240529,134600,21677468375,2850,2850,2850,2845,1466
|
|
20240529,134500,21673294405,2850,2855,2855,2840,27531
|
|
20240529,134400,21594885405,2855,2860,2860,2855,3321
|
|
20240529,134300,21585403750,2860,2855,2860,2855,619
|
|
20240529,134200,21583635800,2855,2860,2860,2855,6738
|
|
20240529,134100,21564383710,2855,2855,2860,2855,3712
|
|
20240529,134000,21553770390,2855,2860,2860,2855,19790
|
|
20240529,133900,21497263375,2865,2865,2870,2865,2697
|
|
20240529,133800,21489533565,2865,2860,2865,2860,424
|
|
20240529,133700,21488320740,2860,2860,2865,2860,2693
|
|
20240529,133600,21480618195,2860,2865,2865,2860,2161
|
|
20240529,133500,21474437680,2855,2860,2860,2855,882
|
|
20240529,133400,21471915455,2860,2860,2860,2855,3299
|
|
20240529,133300,21462483275,2865,2860,2865,2860,3102
|
|
20240529,133200,21453611385,2860,2860,2865,2860,1077
|
|
20240529,133100,21450531065,2860,2860,2860,2860,2117
|
|
20240529,133000,21444476445,2860,2860,2865,2860,598
|
|
20240529,132900,21442766065,2860,2865,2865,2855,4040
|
|
20240529,132800,21431207645,2870,2865,2870,2865,2613
|
|
20240529,132700,21423717575,2870,2870,2870,2870,1332
|
|
20240529,132600,21419894735,2870,2860,2870,2860,7050
|
|
20240529,132500,21399689590,2860,2860,2860,2860,1029
|
|
20240529,132400,21396746650,2865,2865,2865,2865,1419
|
|
20240529,132300,21392681215,2870,2865,2870,2865,3625
|
|
20240529,132200,21382295580,2870,2865,2870,2865,5343
|
|
20240529,132100,21366982870,2860,2860,2860,2860,5006
|
|
20240529,132000,21352665710,2855,2855,2860,2855,1960
|
|
20240529,131900,21347069905,2860,2860,2860,2860,8195
|
|
20240529,131800,21323632205,2860,2860,2860,2860,3818
|
|
20240529,131700,21312712725,2860,2860,2865,2860,2339
|
|
20240529,131600,21306017330,2860,2865,2865,2860,5015
|
|
20240529,131500,21291674320,2860,2860,2860,2860,3479
|
|
20240529,131400,21281724380,2865,2870,2870,2865,5002
|
|
20240529,131300,21267393560,2865,2870,2870,2865,2171
|
|
20240529,131200,21261173595,2865,2865,2865,2865,1341
|
|
20240529,131100,21257331630,2865,2860,2865,2860,6827
|
|
20240529,131000,21237772695,2860,2870,2870,2860,10416
|
|
20240529,130900,21207933610,2870,2870,2870,2865,3362
|
|
20240529,130800,21198295515,2865,2870,2875,2865,9613
|
|
20240529,130700,21170721755,2870,2880,2880,2870,2526
|
|
20240529,130600,21163470450,2875,2875,2880,2870,6619
|
|
20240529,130500,21144440855,2875,2875,2875,2875,6
|
|
20240529,130400,21144423605,2880,2875,2880,2875,4440
|
|
20240529,130300,21131647955,2880,2875,2880,2870,565
|
|
20240529,130200,21130023175,2875,2870,2880,2870,2083
|
|
20240529,130100,21124034975,2875,2875,2880,2870,2656
|
|
20240529,130000,21116405570,2870,2875,2880,2870,4746
|
|
20240529,125900,21102774480,2875,2875,2875,2870,2063
|
|
20240529,125800,21096852730,2870,2875,2875,2870,80
|
|
20240529,125700,21096623005,2875,2880,2880,2875,2994
|
|
20240529,125600,21088008515,2875,2875,2880,2870,1268
|
|
20240529,125500,21084365770,2880,2875,2880,2875,1305
|
|
20240529,125400,21080613840,2870,2880,2880,2870,4477
|
|
20240529,125300,21067756970,2880,2875,2880,2875,871
|
|
20240529,125200,21065249690,2870,2875,2875,2870,582
|
|
20240529,125100,21063578345,2870,2870,2875,2870,870
|
|
20240529,125000,21061081250,2870,2875,2875,2870,4423
|
|
20240529,124900,21048383515,2875,2875,2875,2870,789
|
|
20240529,124800,21046118730,2875,2870,2875,2865,15010
|
|
20240529,124700,21003058985,2870,2875,2880,2870,7519
|
|
20240529,124600,20981456715,2875,2880,2885,2875,4457
|
|
20240529,124500,20968619225,2885,2885,2885,2880,3952
|
|
20240529,124400,20957237105,2875,2880,2890,2875,2753
|
|
20240529,124300,20949307405,2885,2890,2890,2880,3552
|
|
20240529,124200,20939059555,2890,2890,2895,2885,2342
|
|
20240529,124100,20932293085,2900,2900,2905,2885,16197
|
|
20240529,124000,20885354345,2905,2890,2905,2890,50022
|
|
20240529,123900,20740462565,2890,2880,2890,2880,18606
|
|
20240529,123800,20686840395,2875,2880,2880,2875,2907
|
|
20240529,123700,20678479740,2880,2880,2880,2875,1523
|
|
20240529,123600,20674098260,2880,2875,2880,2875,1457
|
|
20240529,123500,20669909375,2875,2870,2880,2870,2067
|
|
20240529,123400,20663971990,2875,2875,2875,2870,3742
|
|
20240529,123300,20653214205,2875,2875,2880,2875,1570
|
|
20240529,123200,20648700450,2875,2880,2880,2875,2340
|
|
20240529,123100,20641965445,2870,2870,2870,2870,2053
|
|
20240529,123000,20636073335,2865,2880,2880,2865,15877
|
|
20240529,122900,20590503715,2875,2880,2880,2875,3893
|
|
20240529,122800,20579303655,2875,2875,2875,2875,1662
|
|
20240529,122700,20574525405,2875,2875,2880,2870,5955
|
|
20240529,122600,20557413445,2875,2875,2875,2875,1520
|
|
20240529,122500,20553043445,2875,2875,2880,2875,3084
|
|
20240529,122400,20544176570,2870,2875,2875,2870,339
|
|
20240529,122300,20543203545,2870,2875,2875,2870,1925
|
|
20240529,122200,20537677830,2875,2875,2880,2875,347
|
|
20240529,122100,20536679335,2875,2865,2880,2865,4886
|
|
20240529,122000,20522657740,2865,2870,2875,2865,7412
|
|
20240529,121900,20501379420,2870,2875,2880,2870,3551
|
|
20240529,121800,20491167875,2875,2875,2880,2875,897
|
|
20240529,121700,20488588995,2875,2870,2880,2870,8249
|
|
20240529,121600,20464887785,2870,2870,2875,2870,1530
|
|
20240529,121500,20460496680,2875,2875,2875,2870,2086
|
|
20240529,121400,20454499495,2875,2875,2880,2875,775
|
|
20240529,121300,20452269370,2875,2875,2880,2875,1753
|
|
20240529,121200,20447227840,2875,2880,2880,2875,163
|
|
20240529,121100,20446759050,2880,2880,2880,2875,4348
|
|
20240529,121000,20434250910,2875,2870,2875,2870,1379
|
|
20240529,120900,20430286290,2865,2870,2870,2865,10210
|
|
20240529,120800,20401029055,2870,2870,2875,2870,1946
|
|
20240529,120700,20395444015,2870,2875,2875,2870,1834
|
|
20240529,120600,20390171485,2875,2875,2875,2875,3976
|
|
20240529,120500,20378740485,2875,2880,2880,2875,703
|
|
20240529,120400,20376717850,2880,2875,2880,2875,2545
|
|
20240529,120300,20369390410,2875,2875,2880,2875,3057
|
|
20240529,120200,20360601485,2870,2870,2875,2870,2560
|
|
20240529,120100,20353253440,2870,2875,2875,2870,1798
|
|
20240529,120000,20348084690,2875,2875,2880,2870,1140
|
|
20240529,115900,20344812225,2880,2880,2880,2870,9001
|
|
20240529,115800,20318919505,2880,2870,2880,2870,124
|
|
20240529,115700,20318563465,2870,2870,2885,2870,6458
|
|
20240529,115600,20299962760,2870,2875,2875,2870,1859
|
|
20240529,115500,20294627425,2870,2865,2880,2865,2309
|
|
20240529,115400,20288001830,2865,2885,2885,2860,4303
|
|
20240529,115300,20275687665,2865,2865,2870,2865,7009
|
|
20240529,115200,20255604190,2870,2865,2870,2865,812
|
|
20240529,115100,20253274640,2865,2880,2885,2865,7432
|
|
20240529,115000,20231939235,2880,2880,2895,2865,16914
|
|
20240529,114900,20183118880,2890,2870,2890,2865,21395
|
|
20240529,114800,20121591330,2870,2875,2875,2870,3505
|
|
20240529,114700,20111516855,2870,2880,2880,2870,2236
|
|
20240529,114600,20105088715,2875,2880,2880,2875,5510
|
|
20240529,114500,20089234010,2880,2885,2885,2880,5496
|
|
20240529,114400,20073385425,2880,2885,2885,2880,8374
|
|
20240529,114300,20049239825,2880,2880,2880,2880,5438
|
|
20240529,114200,20033578385,2885,2880,2885,2880,2680
|
|
20240529,114100,20025859835,2880,2880,2885,2880,1555
|
|
20240529,114000,20021380490,2880,2880,2885,2880,1893
|
|
20240529,113900,20015928600,2880,2880,2885,2880,4918
|
|
20240529,113800,20001759760,2880,2880,2880,2875,1084
|
|
20240529,113700,19998637990,2875,2875,2880,2875,1838
|
|
20240529,113600,19993348900,2875,2875,2875,2875,223
|
|
20240529,113500,19992707775,2875,2880,2880,2875,4504
|
|
20240529,113400,19979743710,2880,2885,2885,2880,7023
|
|
20240529,113300,19959489325,2885,2880,2885,2880,2297
|
|
20240529,113200,19952873950,2880,2880,2880,2880,5305
|
|
20240529,113100,19937595550,2880,2885,2885,2880,3880
|
|
20240529,113000,19926416060,2880,2880,2885,2880,1297
|
|
20240529,112900,19922680695,2880,2885,2885,2880,3947
|
|
20240529,112800,19911303065,2885,2885,2885,2880,4450
|
|
20240529,112700,19898481855,2880,2885,2885,2880,9408
|
|
20240529,112600,19871354110,2890,2890,2895,2890,2918
|
|
20240529,112500,19862920735,2890,2890,2895,2880,5830
|
|
20240529,112400,19846072475,2890,2875,2890,2875,6828
|
|
20240529,112300,19826376625,2875,2875,2880,2875,2562
|
|
20240529,112200,19818999685,2875,2880,2880,2875,3632
|
|
20240529,112100,19808544910,2880,2880,2885,2875,1203
|
|
20240529,112000,19805079270,2880,2880,2885,2870,8672
|
|
20240529,111900,19780126470,2880,2880,2890,2880,4730
|
|
20240529,111800,19766483495,2885,2895,2895,2880,15861
|
|
20240529,111700,19720671765,2895,2895,2895,2890,3421
|
|
20240529,111600,19710779180,2895,2900,2900,2895,11436
|
|
20240529,111500,19677655515,2900,2885,2900,2885,27241
|
|
20240529,111400,19598755945,2890,2890,2895,2890,6258
|
|
20240529,111300,19580647365,2890,2885,2890,2880,7019
|
|
20240529,111200,19560372920,2885,2885,2890,2885,4769
|
|
20240529,111100,19546610430,2885,2880,2885,2880,2590
|
|
20240529,111000,19539141840,2880,2885,2890,2880,4197
|
|
20240529,110900,19527030540,2885,2885,2895,2885,26215
|
|
20240529,110800,19451345800,2885,2885,2890,2880,9721
|
|
20240529,110700,19423291350,2885,2880,2885,2875,9679
|
|
20240529,110600,19395414615,2880,2880,2880,2875,1079
|
|
20240529,110500,19392309285,2880,2870,2880,2870,7694
|
|
20240529,110400,19370182870,2875,2870,2875,2870,688
|
|
20240529,110300,19368208295,2875,2870,2875,2865,3788
|
|
20240529,110200,19357330365,2870,2870,2875,2865,10461
|
|
20240529,110100,19327288235,2870,2870,2870,2865,4870
|
|
20240529,110000,19313333255,2870,2875,2875,2865,1979
|
|
20240529,105900,19307653700,2875,2865,2875,2860,8252
|
|
20240529,105800,19284012540,2865,2865,2865,2860,2180
|
|
20240529,105700,19277771190,2865,2865,2865,2860,803
|
|
20240529,105600,19275472920,2865,2870,2870,2865,817
|
|
20240529,105500,19273132120,2870,2865,2870,2865,4258
|
|
20240529,105400,19260918145,2865,2865,2870,2865,2884
|
|
20240529,105300,19252653185,2870,2865,2870,2865,4152
|
|
20240529,105200,19240753575,2865,2860,2865,2860,7409
|
|
20240529,105100,19219546165,2855,2860,2860,2855,4919
|
|
20240529,105000,19205501760,2860,2855,2860,2855,2531
|
|
20240529,104900,19198270515,2855,2850,2860,2850,3097
|
|
20240529,104800,19189431720,2855,2855,2855,2850,2966
|
|
20240529,104700,19180967195,2855,2850,2855,2850,1487
|
|
20240529,104600,19176729135,2855,2850,2860,2850,13672
|
|
20240529,104500,19137758515,2850,2855,2855,2850,9198
|
|
20240529,104400,19111509825,2855,2860,2865,2855,3692
|
|
20240529,104300,19100958765,2865,2860,2865,2860,2734
|
|
20240529,104200,19093138905,2865,2855,2865,2850,12506
|
|
20240529,104100,19057402140,2855,2855,2860,2855,9616
|
|
20240529,104000,19029943505,2860,2865,2865,2855,3245
|
|
20240529,103900,19020663795,2860,2855,2865,2855,5285
|
|
20240529,103800,19005552005,2855,2860,2860,2855,3892
|
|
20240529,103700,18994432160,2860,2860,2865,2855,2029
|
|
20240529,103600,18988632370,2860,2865,2870,2860,16696
|
|
20240529,103500,18940841545,2860,2865,2865,2860,7800
|
|
20240529,103400,18918503835,2860,2865,2865,2860,8864
|
|
20240529,103300,18893131730,2865,2860,2880,2860,2953
|
|
20240529,103200,18884671620,2860,2870,2870,2860,16111
|
|
20240529,103100,18838517360,2870,2885,2890,2870,9193
|
|
20240529,103000,18812030655,2890,2875,2890,2875,8848
|
|
20240529,102900,18786517015,2875,2870,2885,2860,8700
|
|
20240529,102800,18761569835,2865,2885,2895,2860,34847
|
|
20240529,102700,18661541990,2875,2875,2890,2870,19727
|
|
20240529,102600,18604697450,2870,2865,2875,2865,4615
|
|
20240529,102500,18591467515,2865,2870,2875,2865,16756
|
|
20240529,102400,18543439375,2870,2880,2885,2870,9285
|
|
20240529,102300,18516725075,2885,2880,2885,2875,16414
|
|
20240529,102200,18469457130,2885,2890,2890,2880,20312
|
|
20240529,102100,18410902345,2895,2895,2905,2880,33330
|
|
20240529,102000,18314497825,2890,2900,2910,2890,59235
|
|
20240529,101900,18142493990,2900,2890,2900,2890,18570
|
|
20240529,101800,18088709695,2895,2890,2900,2890,18942
|
|
20240529,101700,18033892610,2895,2895,2900,2890,9666
|
|
20240529,101600,18005921475,2895,2890,2900,2890,33694
|
|
20240529,101500,17908382565,2890,2890,2895,2885,18402
|
|
20240529,101400,17855197400,2895,2875,2895,2870,18935
|
|
20240529,101300,17800569720,2875,2870,2875,2860,16141
|
|
20240529,101200,17754256075,2870,2875,2875,2865,12158
|
|
20240529,101100,17719331740,2870,2860,2875,2850,50074
|
|
20240529,101000,17576139495,2855,2855,2865,2855,16082
|
|
20240529,100900,17530139680,2855,2860,2860,2855,2648
|
|
20240529,100800,17522569210,2855,2855,2865,2850,7184
|
|
20240529,100700,17502062920,2850,2860,2860,2850,8241
|
|
20240529,100600,17478537385,2855,2865,2870,2855,10964
|
|
20240529,100500,17447148175,2865,2870,2870,2865,2525
|
|
20240529,100400,17439905405,2870,2865,2875,2865,15690
|
|
20240529,100300,17394878445,2865,2860,2870,2860,6905
|
|
20240529,100200,17375100070,2855,2855,2865,2855,5719
|
|
20240529,100100,17358756910,2855,2870,2870,2855,19875
|
|
20240529,100000,17301863055,2870,2865,2870,2855,11106
|
|
20240529,095900,17270063885,2865,2865,2870,2860,8515
|
|
20240529,095800,17245668350,2860,2850,2860,2845,29065
|
|
20240529,095700,17162737810,2850,2845,2850,2840,6310
|
|
20240529,095600,17144788685,2840,2845,2850,2830,9837
|
|
20240529,095500,17116879420,2845,2840,2850,2835,9346
|
|
20240529,095400,17090292315,2835,2840,2840,2830,14183
|
|
20240529,095300,17050067690,2840,2830,2845,2830,34133
|
|
20240529,095200,16953321515,2830,2840,2845,2830,50003
|
|
20240529,095100,16811661015,2835,2840,2845,2835,35635
|
|
20240529,095000,16710457145,2840,2855,2860,2840,35363
|
|
20240529,094900,16609796125,2860,2860,2865,2855,12534
|
|
20240529,094800,16573958015,2860,2850,2870,2850,6450
|
|
20240529,094700,16555504475,2855,2850,2860,2845,18317
|
|
20240529,094600,16503253760,2850,2845,2860,2845,15798
|
|
20240529,094500,16458219880,2850,2860,2865,2845,54633
|
|
20240529,094400,16302419405,2855,2875,2875,2855,32814
|
|
20240529,094300,16208486320,2875,2880,2885,2870,9570
|
|
20240529,094200,16180985125,2880,2890,2890,2880,10484
|
|
20240529,094100,16150763325,2890,2900,2900,2885,14978
|
|
20240529,094000,16107474445,2890,2890,2905,2890,23750
|
|
20240529,093900,16038606315,2895,2875,2895,2875,26142
|
|
20240529,093800,15963166270,2880,2855,2885,2855,37500
|
|
20240529,093700,15855658780,2855,2865,2870,2855,37271
|
|
20240529,093600,15748971455,2865,2875,2875,2865,16249
|
|
20240529,093500,15702381365,2870,2885,2885,2865,72984
|
|
20240529,093400,15492959660,2880,2885,2885,2875,30386
|
|
20240529,093300,15405473945,2885,2905,2910,2880,29046
|
|
20240529,093200,15321348880,2905,2890,2910,2875,45820
|
|
20240529,093100,15188604750,2880,2875,2890,2875,31039
|
|
20240529,093000,15099201740,2880,2890,2890,2875,41849
|
|
20240529,092900,14978659970,2885,2880,2890,2880,31821
|
|
20240529,092800,14886931595,2880,2890,2895,2880,39864
|
|
20240529,092700,14771868745,2890,2890,2900,2890,19592
|
|
20240529,092600,14715186420,2895,2890,2895,2880,56552
|
|
20240529,092500,14552122620,2885,2910,2915,2885,73640
|
|
20240529,092400,14338940370,2910,2910,2920,2900,31960
|
|
20240529,092300,14246047150,2905,2930,2935,2900,68216
|
|
20240529,092200,14047327550,2930,2920,2935,2915,46011
|
|
20240529,092100,13912808865,2925,2900,2930,2890,44360
|
|
20240529,092000,13783868935,2900,2935,2945,2900,127414
|
|
20240529,091900,13411862550,2935,2940,2965,2930,304023
|
|
20240529,091800,12514372580,2945,2890,2945,2890,134644
|
|
20240529,091700,12120999890,2895,2880,2895,2880,46773
|
|
20240529,091600,11985974545,2880,2910,2910,2880,128281
|
|
20240529,091500,11614809180,2905,2925,2925,2905,80038
|
|
20240529,091400,11381672540,2920,2915,2930,2905,84197
|
|
20240529,091300,11135994970,2915,2935,2940,2895,178919
|
|
20240529,091200,10614549005,2935,2940,2950,2930,206499
|
|
20240529,091100,10007506925,2935,2920,2955,2915,430394
|
|
20240529,091000,8743619080,2915,2915,2920,2905,126310
|
|
20240529,090900,8375674110,2910,2915,2925,2900,200042
|
|
20240529,090800,7793151155,2915,2865,2920,2860,179943
|
|
20240529,090700,7271966040,2865,2860,2880,2855,116691
|
|
20240529,090600,6937368010,2865,2875,2880,2850,128364
|
|
20240529,090500,6569754860,2875,2890,2900,2865,161688
|
|
20240529,090400,6103862105,2890,2885,2900,2875,163645
|
|
20240529,090300,5631693135,2885,2945,2945,2865,280937
|
|
20240529,090200,4815725905,2940,2840,2965,2835,630425
|
|
20240529,090100,2973395975,2845,2900,2915,2840,426279
|
|
20240529,090000,1746136740,2900,2870,2910,2855,606405
|