590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184700,4353238120,12100,12100,12100,12100,11863
|
|
20240527,184600,4353238120,12100,12100,12100,12100,0
|
|
20240527,184500,4353238120,12100,12100,12100,12100,0
|
|
20240527,184400,4353238120,12100,12100,12100,12100,0
|
|
20240527,184300,4353238120,12100,12100,12100,12100,0
|
|
20240527,184200,4353238120,12100,12100,12100,12100,0
|
|
20240527,184100,4353238120,12100,12100,12100,12100,0
|
|
20240527,184000,4353238120,12100,12100,12100,12100,0
|
|
20240527,183900,4353238120,12100,12100,12100,12100,0
|
|
20240527,183800,4353238120,12100,12100,12100,12100,0
|
|
20240527,183700,4353238120,12100,12100,12100,12100,0
|
|
20240527,183600,4353238120,12100,12100,12100,12100,0
|
|
20240527,183500,4353238120,12100,12100,12100,12100,0
|
|
20240527,183400,4353238120,12100,12100,12100,12100,0
|
|
20240527,183300,4353238120,12100,12100,12100,12100,0
|
|
20240527,183200,4353238120,12100,12100,12100,12100,0
|
|
20240527,183100,4353238120,12100,12100,12100,12100,0
|
|
20240527,183000,4353238120,12100,12100,12100,12100,0
|
|
20240527,182900,4353238120,12100,12100,12100,12100,0
|
|
20240527,182800,4353238120,12100,12100,12100,12100,0
|
|
20240527,182700,4353238120,12100,12100,12100,12100,0
|
|
20240527,182600,4353238120,12100,12100,12100,12100,0
|
|
20240527,182500,4353238120,12100,12100,12100,12100,0
|
|
20240527,182400,4353238120,12100,12100,12100,12100,0
|
|
20240527,182300,4353238120,12100,12100,12100,12100,0
|
|
20240527,182200,4353238120,12100,12100,12100,12100,0
|
|
20240527,182100,4353238120,12100,12100,12100,12100,0
|
|
20240527,182000,4353238120,12100,12100,12100,12100,0
|
|
20240527,181900,4353238120,12100,12100,12100,12100,0
|
|
20240527,181800,4353238120,12100,12100,12100,12100,0
|
|
20240527,181700,4353238120,12100,12100,12100,12100,11863
|
|
20240527,181600,4353238120,12100,12100,12100,12100,0
|
|
20240527,181500,4353238120,12100,12100,12100,12100,0
|
|
20240527,181400,4353238120,12100,12100,12100,12100,0
|
|
20240527,181300,4353238120,12100,12100,12100,12100,0
|
|
20240527,181200,4353238120,12100,12100,12100,12100,0
|
|
20240527,181100,4353238120,12100,12100,12100,12100,0
|
|
20240527,181000,4353238120,12100,12100,12100,12100,0
|
|
20240527,180900,4353238120,12100,12100,12100,12100,0
|
|
20240527,180800,4353238120,12100,12100,12100,12100,0
|
|
20240527,180700,4353238120,12100,12100,12100,12100,0
|
|
20240527,180600,4353238120,12100,12100,12100,12100,0
|
|
20240527,180500,4353238120,12100,12100,12100,12100,0
|
|
20240527,180400,4353238120,12100,12100,12100,12100,0
|
|
20240527,180300,4353238120,12100,12100,12100,12100,0
|
|
20240527,180200,4353238120,12100,12100,12100,12100,0
|
|
20240527,180100,4353238120,12100,12100,12100,12100,0
|
|
20240527,180000,4353238120,12100,12100,12100,12100,0
|
|
20240527,175900,4353238120,12100,12100,12100,12100,0
|
|
20240527,175800,4353238120,12100,12100,12100,12100,0
|
|
20240527,175700,4353238120,12100,12100,12100,12100,0
|
|
20240527,175600,4353238120,12100,12100,12100,12100,0
|
|
20240527,175500,4353238120,12100,12100,12100,12100,0
|
|
20240527,175400,4353238120,12100,12100,12100,12100,0
|
|
20240527,175300,4353238120,12100,12100,12100,12100,0
|
|
20240527,175200,4353238120,12100,12100,12100,12100,0
|
|
20240527,175100,4353238120,12100,12100,12100,12100,0
|
|
20240527,175000,4353238120,12100,12100,12100,12100,0
|
|
20240527,174900,4353238120,12100,12100,12100,12100,0
|
|
20240527,174800,4353238120,12100,12100,12100,12100,0
|
|
20240527,174700,4353238120,12100,12100,12100,12100,11863
|
|
20240527,174600,4353238120,12100,12100,12100,12100,0
|
|
20240527,174500,4353238120,12100,12100,12100,12100,0
|
|
20240527,174400,4353238120,12100,12100,12100,12100,0
|
|
20240527,174300,4353238120,12100,12100,12100,12100,0
|
|
20240527,174200,4353238120,12100,12100,12100,12100,0
|
|
20240527,174100,4353238120,12100,12100,12100,12100,0
|
|
20240527,174000,4353238120,12100,12100,12100,12100,0
|
|
20240527,173900,4353238120,12100,12100,12100,12100,0
|
|
20240527,173800,4353238120,12100,12100,12100,12100,0
|
|
20240527,173700,4353238120,12100,12100,12100,12100,0
|
|
20240527,173600,4353238120,12100,12100,12100,12100,0
|
|
20240527,173500,4353238120,12100,12100,12100,12100,0
|
|
20240527,173400,4353238120,12100,12100,12100,12100,0
|
|
20240527,173300,4353238120,12100,12100,12100,12100,0
|
|
20240527,173200,4353238120,12100,12100,12100,12100,0
|
|
20240527,173100,4353238120,12100,12100,12100,12100,0
|
|
20240527,173000,4353238120,12100,12100,12100,12100,0
|
|
20240527,172900,4353238120,12100,12100,12100,12100,0
|
|
20240527,172800,4353238120,12100,12100,12100,12100,0
|
|
20240527,172700,4353238120,12100,12100,12100,12100,0
|
|
20240527,172600,4353238120,12100,12100,12100,12100,0
|
|
20240527,172500,4353238120,12100,12100,12100,12100,0
|
|
20240527,172400,4353238120,12100,12100,12100,12100,0
|
|
20240527,172300,4353238120,12100,12100,12100,12100,0
|
|
20240527,172200,4353238120,12100,12100,12100,12100,0
|
|
20240527,172100,4353238120,12100,12100,12100,12100,0
|
|
20240527,172000,4353238120,12100,12100,12100,12100,0
|
|
20240527,171900,4353238120,12100,12100,12100,12100,0
|
|
20240527,171800,4353238120,12100,12100,12100,12100,0
|
|
20240527,171700,4353238120,12100,12100,12100,12100,11863
|
|
20240527,171600,4353238120,12100,12100,12100,12100,0
|
|
20240527,171500,4353238120,12100,12100,12100,12100,0
|
|
20240527,171400,4353238120,12100,12100,12100,12100,0
|
|
20240527,171300,4353238120,12100,12100,12100,12100,0
|
|
20240527,171200,4353238120,12100,12100,12100,12100,0
|
|
20240527,171100,4353238120,12100,12100,12100,12100,0
|
|
20240527,171000,4353238120,12100,12100,12100,12100,0
|
|
20240527,170900,4353238120,12100,12100,12100,12100,0
|
|
20240527,170800,4353238120,12100,12100,12100,12100,0
|
|
20240527,170700,4353238120,12100,12100,12100,12100,0
|
|
20240527,170600,4353238120,12100,12100,12100,12100,0
|
|
20240527,170500,4353238120,12100,12100,12100,12100,0
|
|
20240527,170400,4353238120,12100,12100,12100,12100,0
|
|
20240527,170300,4353238120,12100,12100,12100,12100,0
|
|
20240527,170200,4353238120,12100,12100,12100,12100,0
|
|
20240527,170100,4353238120,12100,12100,12100,12100,0
|
|
20240527,170000,4353238120,12100,12100,12100,12100,0
|
|
20240527,165900,4353238120,12100,12100,12100,12100,0
|
|
20240527,165800,4353238120,12100,12100,12100,12100,0
|
|
20240527,165700,4353238120,12100,12100,12100,12100,0
|
|
20240527,165600,4353238120,12100,12100,12100,12100,0
|
|
20240527,165500,4353238120,12100,12100,12100,12100,0
|
|
20240527,165400,4353238120,12100,12100,12100,12100,0
|
|
20240527,165300,4353238120,12100,12100,12100,12100,0
|
|
20240527,165200,4353238120,12100,12100,12100,12100,0
|
|
20240527,165100,4353238120,12100,12100,12100,12100,0
|
|
20240527,165000,4353238120,12100,12100,12100,12100,0
|
|
20240527,164900,4353238120,12100,12100,12100,12100,0
|
|
20240527,164800,4353238120,12100,12100,12100,12100,0
|
|
20240527,164700,4353238120,12100,12100,12100,12100,11863
|
|
20240527,164600,4353238120,12100,12100,12100,12100,0
|
|
20240527,164500,4353238120,12100,12100,12100,12100,0
|
|
20240527,164400,4353238120,12100,12100,12100,12100,0
|
|
20240527,164300,4353238120,12100,12100,12100,12100,0
|
|
20240527,164200,4353238120,12100,12100,12100,12100,0
|
|
20240527,164100,4353238120,12100,12100,12100,12100,0
|
|
20240527,164000,4353238120,12100,12100,12100,12100,0
|
|
20240527,163900,4353238120,12100,12100,12100,12100,0
|
|
20240527,163800,4353238120,12100,12100,12100,12100,0
|
|
20240527,163700,4353238120,12100,12100,12100,12100,0
|
|
20240527,163600,4353238120,12100,12100,12100,12100,0
|
|
20240527,163500,4353238120,12100,12100,12100,12100,0
|
|
20240527,163400,4353238120,12100,12100,12100,12100,0
|
|
20240527,163300,4353238120,12100,12100,12100,12100,0
|
|
20240527,163200,4353238120,12100,12100,12100,12100,0
|
|
20240527,163100,4353238120,12100,12100,12100,12100,0
|
|
20240527,163000,4353238120,12100,12100,12100,12100,0
|
|
20240527,162900,4353238120,12100,12100,12100,12100,0
|
|
20240527,162800,4353238120,12100,12100,12100,12100,0
|
|
20240527,162700,4353238120,12100,12100,12100,12100,0
|
|
20240527,162600,4353238120,12100,12100,12100,12100,0
|
|
20240527,162500,4353238120,12100,12100,12100,12100,0
|
|
20240527,162400,4353238120,12100,12100,12100,12100,0
|
|
20240527,162300,4353238120,12100,12100,12100,12100,0
|
|
20240527,162200,4353238120,12100,12100,12100,12100,0
|
|
20240527,162100,4353238120,12100,12100,12100,12100,0
|
|
20240527,162000,4353238120,12100,12100,12100,12100,0
|
|
20240527,161900,4353238120,12100,12100,12100,12100,0
|
|
20240527,161800,4353238120,12100,12100,12100,12100,0
|
|
20240527,161700,4353238120,12100,12100,12100,12100,11863
|
|
20240527,161600,4353238120,12100,12100,12100,12100,0
|
|
20240527,161500,4353238120,12100,12100,12100,12100,0
|
|
20240527,161400,4353238120,12100,12100,12100,12100,0
|
|
20240527,161300,4353238120,12100,12100,12100,12100,0
|
|
20240527,161200,4353238120,12100,12100,12100,12100,0
|
|
20240527,161100,4353238120,12100,12100,12100,12100,0
|
|
20240527,161000,4353238120,12100,12100,12100,12100,0
|
|
20240527,160900,4353238120,12100,12100,12100,12100,0
|
|
20240527,160800,4353238120,12100,12100,12100,12100,0
|
|
20240527,160700,4353238120,12100,12100,12100,12100,0
|
|
20240527,160600,4353238120,12100,12100,12100,12100,0
|
|
20240527,160500,4353238120,12100,12100,12100,12100,0
|
|
20240527,160400,4353238120,12100,12100,12100,12100,0
|
|
20240527,160300,4353238120,12100,12100,12100,12100,0
|
|
20240527,160200,4353238120,12100,12100,12100,12100,0
|
|
20240527,160100,4353238120,12100,12100,12100,12100,0
|
|
20240527,160000,4353238120,12100,12100,12100,12100,0
|
|
20240527,155900,4353238120,12100,12100,12100,12100,0
|
|
20240527,155800,4353238120,12100,12100,12100,12100,0
|
|
20240527,155700,4353238120,12100,12100,12100,12100,0
|
|
20240527,155600,4353238120,12100,12100,12100,12100,0
|
|
20240527,155500,4353238120,12100,12100,12100,12100,0
|
|
20240527,155400,4353238120,12100,12100,12100,12100,0
|
|
20240527,155300,4353238120,12100,12100,12100,12100,0
|
|
20240527,155200,4353238120,12100,12100,12100,12100,0
|
|
20240527,155100,4353238120,12100,12100,12100,12100,0
|
|
20240527,155000,4353238120,12100,12100,12100,12100,0
|
|
20240527,154900,4353238120,12100,12100,12100,12100,0
|
|
20240527,154800,4353238120,12100,12100,12100,12100,0
|
|
20240527,154700,4353238120,12100,12100,12100,12100,11863
|
|
20240527,154600,4353238120,12100,12100,12100,12100,0
|
|
20240527,154500,4353238120,12100,12100,12100,12100,0
|
|
20240527,154400,4353238120,12100,12100,12100,12100,0
|
|
20240527,154300,4353238120,12100,12100,12100,12100,0
|
|
20240527,154200,4353238120,12100,12100,12100,12100,0
|
|
20240527,154100,4353238120,12100,12100,12100,12100,0
|
|
20240527,154000,4353238120,12100,12100,12100,12100,0
|
|
20240527,153900,4353238120,12100,12100,12100,12100,0
|
|
20240527,153800,4353238120,12100,12100,12100,12100,0
|
|
20240527,153700,4353238120,12100,12100,12100,12100,0
|
|
20240527,153600,4353238120,12100,12100,12100,12100,0
|
|
20240527,153500,4353238120,12100,12100,12100,12100,0
|
|
20240527,153400,4353238120,12100,12100,12100,12100,0
|
|
20240527,153300,4353238120,12100,12100,12100,12100,0
|
|
20240527,153200,4353238120,12100,12100,12100,12100,0
|
|
20240527,153100,4353238120,12100,12100,12100,12100,0
|
|
20240527,153000,4353238120,12100,12100,12100,12100,11863
|
|
20240527,152900,4209695820,12100,12100,12100,12100,0
|
|
20240527,152800,4209695820,12100,12100,12100,12100,0
|
|
20240527,152700,4209695820,12100,12100,12100,12100,0
|
|
20240527,152600,4209695820,12100,12100,12100,12100,0
|
|
20240527,152500,4209695820,12100,12100,12100,12100,0
|
|
20240527,152400,4209695820,12100,12100,12100,12100,0
|
|
20240527,152300,4209695820,12100,12100,12100,12100,0
|
|
20240527,152200,4209695820,12100,12100,12100,12100,0
|
|
20240527,152100,4209695820,12100,12100,12100,12100,0
|
|
20240527,152000,4209695820,12100,12100,12100,12100,0
|
|
20240527,151900,4209695820,12100,12080,12100,12080,2791
|
|
20240527,151800,4175975210,12090,12080,12100,12080,436
|
|
20240527,151700,4170704970,12080,12090,12100,12080,1621
|
|
20240527,151600,4151117640,12090,12090,12100,12080,3608
|
|
20240527,151500,4107498820,12090,12090,12090,12090,2050
|
|
20240527,151400,4082714320,12100,12100,12100,12090,907
|
|
20240527,151300,4071739850,12100,12090,12100,12090,66
|
|
20240527,151200,4070941340,12090,12090,12100,12090,438
|
|
20240527,151100,4065645220,12090,12100,12100,12090,168
|
|
20240527,151000,4063613260,12090,12100,12100,12090,64
|
|
20240527,150900,4062839220,12100,12110,12110,12100,260
|
|
20240527,150800,4059693190,12100,12100,12100,12100,638
|
|
20240527,150700,4051973390,12090,12100,12100,12090,270
|
|
20240527,150600,4048707910,12100,12100,12100,12100,245
|
|
20240527,150500,4045743410,12100,12100,12100,12100,224
|
|
20240527,150400,4043033010,12100,12090,12100,12090,42
|
|
20240527,150300,4042524860,12090,12090,12090,12080,2476
|
|
20240527,150200,4012606830,12080,12090,12090,12080,1246
|
|
20240527,150100,3997554190,12090,12090,12090,12080,116
|
|
20240527,150000,3996151780,12080,12090,12090,12080,1224
|
|
20240527,145900,3981363790,12090,12090,12100,12090,1790
|
|
20240527,145800,3959715680,12090,12090,12090,12090,131
|
|
20240527,145700,3958131890,12080,12100,12100,12080,1183
|
|
20240527,145600,3943823820,12090,12090,12090,12090,205
|
|
20240527,145500,3941345370,12080,12080,12080,12080,58
|
|
20240527,145400,3940644730,12080,12090,12100,12080,812
|
|
20240527,145300,3930827220,12090,12090,12090,12090,297
|
|
20240527,145200,3927236490,12090,12080,12100,12080,231
|
|
20240527,145100,3924444430,12080,12100,12100,12080,125
|
|
20240527,145000,3922934010,12090,12090,12090,12090,268
|
|
20240527,144900,3919693890,12080,12080,12090,12080,555
|
|
20240527,144800,3912985510,12090,12080,12090,12080,1504
|
|
20240527,144700,3894816190,12090,12080,12090,12080,25
|
|
20240527,144600,3894514120,12090,12080,12090,12080,941
|
|
20240527,144500,3883138330,12080,12090,12090,12080,246
|
|
20240527,144400,3880165640,12090,12090,12090,12090,63
|
|
20240527,144300,3879403970,12090,12090,12090,12080,553
|
|
20240527,144200,3872723210,12090,12090,12090,12090,525
|
|
20240527,144100,3866375960,12090,12090,12100,12090,931
|
|
20240527,144000,3855120120,12100,12100,12100,12100,106
|
|
20240527,143900,3853837520,12090,12090,12090,12090,20
|
|
20240527,143800,3853595720,12090,12090,12090,12090,126
|
|
20240527,143700,3852072380,12090,12080,12090,12080,582
|
|
20240527,143600,3845041520,12080,12060,12080,12060,129
|
|
20240527,143500,3843483240,12080,12070,12080,12070,727
|
|
20240527,143400,3834705610,12070,12070,12070,12070,1030
|
|
20240527,143300,3822273510,12080,12080,12080,12070,378
|
|
20240527,143200,3817710270,12080,12080,12080,12080,30
|
|
20240527,143100,3817347870,12080,12070,12080,12060,317
|
|
20240527,143000,3813521850,12070,12070,12070,12070,18
|
|
20240527,142900,3813304590,12070,12070,12070,12070,24
|
|
20240527,142800,3813014910,12070,12070,12070,12070,118
|
|
20240527,142700,3811590650,12070,12060,12070,12060,39
|
|
20240527,142600,3811120280,12060,12060,12060,12060,221
|
|
20240527,142500,3808455020,12060,12060,12060,12060,70
|
|
20240527,142400,3807610820,12060,12060,12060,12060,1150
|
|
20240527,142300,3793741820,12060,12060,12060,12060,2527
|
|
20240527,142200,3763266200,12060,12060,12060,12050,2861
|
|
20240527,142100,3728763050,12060,12070,12070,12060,959
|
|
20240527,142000,3717189350,12080,12070,12080,12070,162
|
|
20240527,141900,3715233990,12070,12070,12080,12070,340
|
|
20240527,141800,3711129880,12080,12080,12080,12070,143
|
|
20240527,141700,3709403250,12080,12070,12080,12070,88
|
|
20240527,141600,3708340920,12080,12070,12080,12070,519
|
|
20240527,141500,3702076570,12080,12070,12080,12070,248
|
|
20240527,141400,3699082890,12080,12070,12080,12070,54
|
|
20240527,141300,3698431070,12070,12070,12080,12070,47
|
|
20240527,141200,3697863630,12070,12070,12080,12070,450
|
|
20240527,141100,3692432110,12070,12070,12070,12070,655
|
|
20240527,141000,3684526260,12070,12080,12080,12070,207
|
|
20240527,140900,3682027760,12080,12070,12080,12070,115
|
|
20240527,140800,3680639660,12080,12060,12080,12060,933
|
|
20240527,140700,3669371400,12060,12070,12080,12060,7438
|
|
20240527,140600,3579639070,12070,12070,12080,12070,482
|
|
20240527,140500,3573821310,12080,12070,12080,12070,849
|
|
20240527,140400,3563570870,12070,12080,12080,12070,2870
|
|
20240527,140300,3528929770,12080,12080,12080,12080,3285
|
|
20240527,140200,3489246970,12080,12090,12090,12080,55
|
|
20240527,140100,3488582170,12090,12080,12090,12080,254
|
|
20240527,140000,3485513120,12080,12080,12080,12080,49
|
|
20240527,135900,3484921200,12080,12080,12080,12080,172
|
|
20240527,135800,3482843440,12080,12090,12090,12070,5294
|
|
20240527,135700,3418912360,12090,12100,12100,12090,299
|
|
20240527,135600,3415296930,12100,12100,12100,12090,144
|
|
20240527,135500,3413554630,12090,12090,12090,12080,1917
|
|
20240527,135400,3390395280,12090,12100,12100,12090,2062
|
|
20240527,135300,3365464910,12110,12100,12110,12100,36
|
|
20240527,135200,3365029300,12100,12100,12100,12090,370
|
|
20240527,135100,3360552800,12100,12100,12100,12100,504
|
|
20240527,135000,3354454400,12100,12090,12100,12090,162
|
|
20240527,134900,3352494800,12100,12100,12100,12090,68
|
|
20240527,134800,3351672140,12090,12100,12100,12090,7199
|
|
20240527,134700,3264634240,12100,12100,12100,12100,63
|
|
20240527,134600,3263871940,12100,12100,12100,12100,1274
|
|
20240527,134500,3248456540,12100,12110,12110,12100,68
|
|
20240527,134400,3247633660,12110,12100,12110,12100,163
|
|
20240527,134300,3245661230,12100,12110,12110,12100,447
|
|
20240527,134200,3240252520,12110,12110,12110,12100,1074
|
|
20240527,134100,3227257000,12100,12110,12110,12100,546
|
|
20240527,134000,3220649680,12110,12110,12110,12100,253
|
|
20240527,133900,3217585950,12100,12100,12100,12100,413
|
|
20240527,133800,3212588650,12100,12100,12100,12100,14
|
|
20240527,133700,3212419250,12100,12090,12100,12090,230
|
|
20240527,133600,3209638250,12090,12100,12100,12090,531
|
|
20240527,133500,3203215840,12100,12110,12110,12100,902
|
|
20240527,133400,3192301610,12110,12110,12110,12110,30
|
|
20240527,133300,3191938310,12110,12100,12110,12100,369
|
|
20240527,133200,3187472970,12100,12110,12110,12100,246
|
|
20240527,133100,3184496160,12110,12110,12110,12110,9
|
|
20240527,133000,3184387170,12110,12110,12110,12100,62
|
|
20240527,132900,3183636600,12100,12100,12110,12100,1797
|
|
20240527,132800,3161892890,12100,12120,12120,12100,1067
|
|
20240527,132700,3148974820,12120,12110,12120,12110,124
|
|
20240527,132600,3147472720,12110,12110,12110,12100,329
|
|
20240527,132500,3143490140,12110,12110,12110,12110,15
|
|
20240527,132400,3143308490,12110,12130,12130,12110,633
|
|
20240527,132300,3135640370,12130,12130,12130,12120,1006
|
|
20240527,132200,3123444590,12130,12100,12130,12100,53
|
|
20240527,132100,3122802930,12100,12120,12120,12100,800
|
|
20240527,132000,3113116430,12110,12110,12110,12110,0
|
|
20240527,131900,3113116430,12110,12120,12130,12110,107
|
|
20240527,131800,3111818760,12100,12110,12120,12100,104
|
|
20240527,131700,3110559320,12100,12120,12120,12100,3115
|
|
20240527,131600,3072854140,12130,12130,12130,12130,4
|
|
20240527,131500,3072805620,12130,12130,12130,12130,5
|
|
20240527,131400,3072744970,12130,12130,12130,12120,64
|
|
20240527,131300,3071969050,12130,12130,12140,12130,1543
|
|
20240527,131200,3053237230,12120,12110,12120,12100,4988
|
|
20240527,131100,2992788740,12110,12110,12110,12110,150
|
|
20240527,131000,2990972240,12110,12110,12110,12110,93
|
|
20240527,130900,2989846010,12110,12120,12120,12110,668
|
|
20240527,130800,2981756160,12110,12110,12110,12110,103
|
|
20240527,130700,2980508830,12110,12120,12120,12110,96
|
|
20240527,130600,2979346260,12110,12110,12120,12110,209
|
|
20240527,130500,2976814250,12120,12120,12120,12120,0
|
|
20240527,130400,2976814250,12120,12120,12120,12120,141
|
|
20240527,130300,2975105330,12120,12110,12120,12110,171
|
|
20240527,130200,2973034290,12110,12120,12120,12110,106
|
|
20240527,130100,2971750570,12120,12110,12120,12110,1244
|
|
20240527,130000,2956685320,12120,12120,12120,12110,2040
|
|
20240527,125900,2931970520,12120,12110,12120,12110,57
|
|
20240527,125800,2931280180,12120,12120,12120,12120,292
|
|
20240527,125700,2927741140,12120,12110,12120,12110,1590
|
|
20240527,125600,2908486220,12100,12110,12110,12100,92
|
|
20240527,125500,2907372700,12110,12100,12110,12090,697
|
|
20240527,125400,2898940900,12100,12100,12100,12100,0
|
|
20240527,125300,2898940900,12100,12100,12110,12100,1574
|
|
20240527,125200,2879895490,12100,12100,12100,12100,4272
|
|
20240527,125100,2828204290,12110,12110,12110,12100,3278
|
|
20240527,125000,2788538110,12110,12110,12110,12110,567
|
|
20240527,124900,2781671740,12110,12110,12110,12110,252
|
|
20240527,124800,2778620020,12110,12110,12120,12110,2256
|
|
20240527,124700,2751299810,12110,12120,12120,12110,701
|
|
20240527,124600,2742806090,12120,12120,12120,12120,600
|
|
20240527,124500,2735534090,12120,12120,12120,12120,184
|
|
20240527,124400,2733304010,12120,12110,12120,12110,485
|
|
20240527,124300,2727426630,12110,12120,12120,12110,1586
|
|
20240527,124200,2708213560,12120,12120,12120,12110,617
|
|
20240527,124100,2700740160,12120,12120,12120,12110,925
|
|
20240527,124000,2689538210,12120,12120,12120,12110,350
|
|
20240527,123900,2685297070,12120,12120,12120,12120,2809
|
|
20240527,123800,2651251990,12120,12130,12140,12120,2360
|
|
20240527,123700,2622643410,12120,12130,12130,12120,186
|
|
20240527,123600,2620389080,12120,12130,12130,12120,151
|
|
20240527,123500,2618558580,12130,12130,12130,12120,564
|
|
20240527,123400,2611718810,12130,12130,12130,12120,363
|
|
20240527,123300,2607317920,12130,12120,12130,12120,456
|
|
20240527,123200,2601789790,12120,12130,12130,12120,248
|
|
20240527,123100,2598783600,12120,12130,12130,12120,1181
|
|
20240527,123000,2584469680,12120,12130,12130,12120,730
|
|
20240527,122900,2575617900,12130,12130,12130,12120,50
|
|
20240527,122800,2575011790,12120,12130,12130,12120,740
|
|
20240527,122700,2566040970,12120,12130,12130,12120,1260
|
|
20240527,122600,2550766400,12130,12140,12140,12130,1028
|
|
20240527,122500,2538296480,12140,12140,12140,12130,250
|
|
20240527,122400,2535262480,12140,12140,12140,12130,682
|
|
20240527,122300,2526985430,12150,12140,12150,12140,167
|
|
20240527,122200,2524957950,12150,12150,12150,12150,73
|
|
20240527,122100,2524071000,12150,12150,12150,12150,12
|
|
20240527,122000,2523925200,12150,12140,12150,12140,110
|
|
20240527,121900,2522589700,12150,12150,12150,12140,85
|
|
20240527,121800,2521557250,12150,12150,12160,12140,126
|
|
20240527,121700,2520027210,12150,12140,12150,12130,511
|
|
20240527,121600,2513828620,12140,12150,12170,12130,11497
|
|
20240527,121500,2374240350,12160,12160,12160,12160,2796
|
|
20240527,121400,2340240990,12160,12160,12160,12160,28
|
|
20240527,121300,2339900510,12160,12160,12160,12150,786
|
|
20240527,121200,2330348000,12150,12160,12160,12150,406
|
|
20240527,121100,2325414980,12160,12160,12160,12160,140
|
|
20240527,121000,2323712580,12150,12160,12160,12150,22
|
|
20240527,120900,2323445170,12160,12160,12160,12150,611
|
|
20240527,120800,2316021410,12160,12160,12160,12150,602
|
|
20240527,120700,2308706440,12150,12150,12150,12150,176
|
|
20240527,120600,2306568040,12150,12150,12150,12150,0
|
|
20240527,120500,2306568040,12150,12150,12150,12150,604
|
|
20240527,120400,2299229440,12160,12160,12160,12150,310
|
|
20240527,120300,2295459910,12160,12160,12160,12160,10
|
|
20240527,120200,2295338310,12160,12150,12160,12150,183
|
|
20240527,120100,2293114830,12150,12150,12160,12150,1424
|
|
20240527,120000,2275813200,12170,12160,12170,12160,33
|
|
20240527,115900,2275411790,12160,12150,12160,12150,13
|
|
20240527,115800,2275253790,12150,12150,12160,12150,1305
|
|
20240527,115700,2259386010,12160,12160,12160,12150,522
|
|
20240527,115600,2253040490,12160,12150,12160,12150,175
|
|
20240527,115500,2250913990,12150,12150,12160,12150,452
|
|
20240527,115400,2245422180,12160,12160,12160,12150,591
|
|
20240527,115300,2238240370,12160,12150,12160,12150,303
|
|
20240527,115200,2234558310,12150,12150,12160,12150,128
|
|
20240527,115100,2233003040,12150,12160,12160,12150,2121
|
|
20240527,115000,2207231900,12160,12150,12160,12150,233
|
|
20240527,114900,2204399920,12160,12160,12160,12160,81
|
|
20240527,114800,2203414960,12160,12160,12170,12150,1531
|
|
20240527,114700,2184798860,12160,12160,12160,12160,2654
|
|
20240527,114600,2152526220,12160,12160,12160,12160,3740
|
|
20240527,114500,2107047820,12160,12160,12170,12160,1508
|
|
20240527,114400,2088710130,12170,12160,12170,12160,828
|
|
20240527,114300,2078635370,12170,12170,12170,12170,15
|
|
20240527,114200,2078452820,12160,12160,12170,12160,417
|
|
20240527,114100,2073378640,12160,12170,12170,12160,500
|
|
20240527,114000,2067293890,12170,12170,12170,12170,2163
|
|
20240527,113900,2040970180,12170,12170,12170,12170,66
|
|
20240527,113800,2040166960,12170,12170,12170,12160,106
|
|
20240527,113700,2038877740,12170,12180,12180,12170,648
|
|
20240527,113600,2030991460,12170,12160,12170,12160,48
|
|
20240527,113500,2030407360,12170,12170,12180,12170,1524
|
|
20240527,113400,2011860190,12180,12180,12180,12170,203
|
|
20240527,113300,2009387770,12180,12180,12180,12170,1115
|
|
20240527,113200,1995817580,12180,12180,12180,12170,154
|
|
20240527,113100,1993942490,12180,12180,12180,12170,401
|
|
20240527,113000,1989058610,12180,12190,12200,12180,846
|
|
20240527,112900,1978753660,12200,12190,12200,12180,1326
|
|
20240527,112800,1962579120,12190,12190,12190,12190,7
|
|
20240527,112700,1962493790,12190,12220,12220,12190,44
|
|
20240527,112600,1961957400,12180,12200,12200,12180,2098
|
|
20240527,112500,1936389120,12200,12200,12200,12200,80
|
|
20240527,112400,1935413120,12200,12230,12230,12200,588
|
|
20240527,112300,1928229620,12230,12230,12230,12230,120
|
|
20240527,112200,1926762020,12240,12200,12240,12190,1921
|
|
20240527,112100,1903329560,12190,12190,12200,12190,151
|
|
20240527,112000,1901488860,12190,12200,12200,12190,522
|
|
20240527,111900,1895122600,12200,12200,12200,12190,185
|
|
20240527,111800,1892866620,12200,12190,12210,12190,259
|
|
20240527,111700,1889707450,12210,12250,12270,12170,21714
|
|
20240527,111600,1624657310,12250,12250,12250,12250,95
|
|
20240527,111500,1623493560,12250,12250,12250,12250,10
|
|
20240527,111400,1623371060,12250,12250,12250,12250,10
|
|
20240527,111300,1623248560,12250,12240,12250,12240,2
|
|
20240527,111200,1623224070,12240,12250,12250,12240,70
|
|
20240527,111100,1622366620,12250,12250,12250,12250,100
|
|
20240527,111000,1621141620,12270,12260,12270,12260,1204
|
|
20240527,110900,1606370580,12250,12250,12250,12250,0
|
|
20240527,110800,1606370580,12250,12240,12250,12240,331
|
|
20240527,110700,1602315850,12240,12230,12240,12230,629
|
|
20240527,110600,1594617590,12230,12230,12230,12230,2199
|
|
20240527,110500,1567723820,12230,12230,12240,12230,258
|
|
20240527,110400,1564568320,12240,12240,12240,12230,161
|
|
20240527,110300,1562598780,12230,12240,12240,12230,175
|
|
20240527,110200,1560457280,12230,12240,12240,12230,725
|
|
20240527,110100,1551590330,12240,12240,12240,12240,289
|
|
20240527,110000,1548052970,12250,12250,12250,12250,11
|
|
20240527,105900,1547918220,12240,12240,12240,12240,247
|
|
20240527,105800,1544894940,12240,12250,12250,12240,119
|
|
20240527,105700,1543438190,12240,12240,12240,12230,4056
|
|
20240527,105600,1493812470,12240,12240,12240,12240,100
|
|
20240527,105500,1492588470,12250,12230,12250,12230,19
|
|
20240527,105400,1492355840,12230,12240,12250,12230,335
|
|
20240527,105300,1488256130,12240,12250,12250,12240,11
|
|
20240527,105200,1488121480,12240,12250,12250,12240,995
|
|
20240527,105100,1475933730,12270,12250,12270,12250,25
|
|
20240527,105000,1475627260,12250,12250,12250,12250,0
|
|
20240527,104900,1475627260,12250,12250,12250,12240,500
|
|
20240527,104800,1469504190,12240,12240,12240,12240,16
|
|
20240527,104700,1469308350,12240,12250,12250,12240,303
|
|
20240527,104600,1465599620,12250,12250,12250,12240,70
|
|
20240527,104500,1464742130,12250,12240,12250,12240,890
|
|
20240527,104400,1453848330,12240,12230,12240,12230,702
|
|
20240527,104300,1445262350,12230,12230,12230,12230,0
|
|
20240527,104200,1445262350,12230,12240,12250,12230,1834
|
|
20240527,104100,1422820810,12240,12240,12240,12240,153
|
|
20240527,104000,1420948090,12240,12240,12240,12230,353
|
|
20240527,103900,1416629640,12230,12250,12250,12230,2721
|
|
20240527,103800,1383308490,12250,12250,12260,12250,3342
|
|
20240527,103700,1342368940,12250,12260,12260,12250,1103
|
|
20240527,103600,1328854470,12250,12270,12270,12250,3163
|
|
20240527,103500,1290070880,12270,12270,12270,12270,513
|
|
20240527,103400,1283776370,12270,12280,12290,12270,1475
|
|
20240527,103300,1265663690,12280,12280,12280,12280,125
|
|
20240527,103200,1264128690,12280,12280,12280,12280,210
|
|
20240527,103100,1261549890,12280,12290,12290,12280,297
|
|
20240527,103000,1257901710,12290,12290,12290,12290,512
|
|
20240527,102900,1251609230,12290,12290,12290,12290,748
|
|
20240527,102800,1242416310,12290,12290,12290,12290,0
|
|
20240527,102700,1242416310,12290,12290,12290,12290,104
|
|
20240527,102600,1241138150,12300,12290,12300,12290,922
|
|
20240527,102500,1229805710,12290,12290,12300,12290,5690
|
|
20240527,102400,1159875280,12290,12290,12290,12290,1
|
|
20240527,102300,1159862990,12290,12300,12300,12290,572
|
|
20240527,102200,1152833100,12300,12300,12300,12300,2
|
|
20240527,102100,1152808500,12300,12300,12300,12290,184
|
|
20240527,102000,1150545800,12310,12310,12310,12310,11
|
|
20240527,101900,1150410390,12310,12300,12310,12290,247
|
|
20240527,101800,1147371630,12290,12300,12300,12290,2973
|
|
20240527,101700,1110831400,12300,12300,12300,12300,224
|
|
20240527,101600,1108076200,12310,12310,12310,12310,37
|
|
20240527,101500,1107620730,12310,12320,12320,12310,114
|
|
20240527,101400,1106217270,12290,12290,12300,12290,398
|
|
20240527,101300,1101324110,12300,12300,12300,12290,763
|
|
20240527,101200,1091940410,12300,12300,12300,12300,170
|
|
20240527,101100,1089849410,12290,12290,12290,12290,653
|
|
20240527,101000,1081824040,12290,12300,12300,12290,81
|
|
20240527,100900,1080828540,12290,12300,12320,12290,893
|
|
20240527,100800,1069846540,12290,12300,12300,12290,34
|
|
20240527,100700,1069428640,12290,12290,12300,12290,20
|
|
20240527,100600,1069182830,12290,12290,12300,12290,715
|
|
20240527,100500,1060395420,12300,12290,12300,12290,773
|
|
20240527,100400,1050895240,12300,12300,12300,12290,205
|
|
20240527,100300,1048375470,12300,12290,12300,12290,427
|
|
20240527,100200,1043127580,12300,12300,12300,12300,13
|
|
20240527,100100,1042967680,12300,12290,12300,12290,246
|
|
20240527,100000,1039942230,12290,12290,12300,12290,725
|
|
20240527,095900,1031031930,12290,12300,12300,12290,647
|
|
20240527,095800,1023074160,12300,12300,12300,12300,953
|
|
20240527,095700,1011352260,12310,12320,12320,12310,80
|
|
20240527,095600,1010367410,12320,12320,12320,12320,0
|
|
20240527,095500,1010367410,12320,12310,12320,12310,14
|
|
20240527,095400,1010194950,12310,12310,12310,12310,121
|
|
20240527,095300,1008705440,12310,12310,12310,12310,289
|
|
20240527,095200,1005147850,12310,12310,12310,12310,214
|
|
20240527,095100,1002513510,12310,12310,12320,12310,375
|
|
20240527,095000,997897150,12310,12300,12310,12300,21
|
|
20240527,094900,997638650,12300,12300,12310,12300,420
|
|
20240527,094800,992472640,12290,12300,12300,12290,1556
|
|
20240527,094700,973334840,12300,12300,12300,12300,150
|
|
20240527,094600,971489840,12310,12300,12310,12300,271
|
|
20240527,094500,968156530,12300,12320,12320,12300,566
|
|
20240527,094400,961194610,12330,12330,12330,12320,75
|
|
20240527,094300,960270550,12330,12320,12330,12320,1067
|
|
20240527,094200,947125080,12320,12290,12320,12280,3053
|
|
20240527,094100,909523360,12280,12280,12300,12280,671
|
|
20240527,094000,901283460,12280,12270,12310,12270,227
|
|
20240527,093900,898497920,12270,12290,12310,12270,1007
|
|
20240527,093800,886126060,12290,12280,12290,12280,113
|
|
20240527,093700,884738410,12270,12280,12280,12270,1446
|
|
20240527,093600,866986810,12270,12290,12290,12270,4550
|
|
20240527,093500,811140290,12290,12290,12290,12280,210
|
|
20240527,093400,808559430,12290,12290,12290,12290,1252
|
|
20240527,093300,793172350,12280,12290,12320,12280,902
|
|
20240527,093200,782072550,12300,12320,12320,12300,381
|
|
20240527,093100,777386030,12320,12310,12320,12310,414
|
|
20240527,093000,772287750,12320,12320,12320,12320,1
|
|
20240527,092900,772275430,12320,12320,12320,12280,2717
|
|
20240527,092800,738880890,12320,12330,12330,12320,413
|
|
20240527,092700,733791920,12330,12320,12330,12320,475
|
|
20240527,092600,727936780,12320,12320,12330,12320,395
|
|
20240527,092500,723070370,12320,12330,12330,12320,480
|
|
20240527,092400,717155910,12330,12290,12330,12280,2340
|
|
20240527,092300,688371720,12280,12280,12280,12280,378
|
|
20240527,092200,683729880,12280,12270,12280,12270,150
|
|
20240527,092100,681887910,12280,12280,12290,12270,615
|
|
20240527,092000,674335650,12290,12290,12290,12280,243
|
|
20240527,091900,671351040,12280,12280,12280,12270,277
|
|
20240527,091800,667949500,12270,12290,12290,12270,224
|
|
20240527,091700,665199210,12290,12290,12290,12280,73
|
|
20240527,091600,664302540,12290,12270,12290,12270,1109
|
|
20240527,091500,650690120,12270,12260,12270,12260,2914
|
|
20240527,091400,614958000,12260,12280,12280,12260,2326
|
|
20240527,091300,586430010,12270,12280,12290,12270,1226
|
|
20240527,091200,571380040,12280,12280,12280,12250,8413
|
|
20240527,091100,468220030,12280,12300,12300,12270,3336
|
|
20240527,091000,427240540,12300,12310,12310,12290,6409
|
|
20240527,090900,348406290,12320,12320,12330,12310,3528
|
|
20240527,090800,304957970,12320,12330,12330,12320,1536
|
|
20240527,090700,286031340,12320,12320,12340,12320,1348
|
|
20240527,090600,269417760,12330,12340,12340,12320,525
|
|
20240527,090500,262945990,12340,12340,12350,12320,1938
|
|
20240527,090400,239046900,12360,12340,12370,12330,1309
|
|
20240527,090300,222899710,12350,12350,12370,12340,876
|
|
20240527,090200,212087750,12370,12340,12370,12330,788
|
|
20240527,090100,202363210,12340,12380,12400,12330,6130
|
|
20240527,090000,126632970,12380,12370,12400,12350,9725
|