590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184700,3171400450,12010,12010,12010,12010,7495
|
|
20240528,184600,3171400450,12010,12010,12010,12010,0
|
|
20240528,184500,3171400450,12010,12010,12010,12010,0
|
|
20240528,184400,3171400450,12010,12010,12010,12010,0
|
|
20240528,184300,3171400450,12010,12010,12010,12010,0
|
|
20240528,184200,3171400450,12010,12010,12010,12010,0
|
|
20240528,184100,3171400450,12010,12010,12010,12010,0
|
|
20240528,184000,3171400450,12010,12010,12010,12010,0
|
|
20240528,183900,3171400450,12010,12010,12010,12010,0
|
|
20240528,183800,3171400450,12010,12010,12010,12010,0
|
|
20240528,183700,3171400450,12010,12010,12010,12010,0
|
|
20240528,183600,3171400450,12010,12010,12010,12010,0
|
|
20240528,183500,3171400450,12010,12010,12010,12010,0
|
|
20240528,183400,3171400450,12010,12010,12010,12010,0
|
|
20240528,183300,3171400450,12010,12010,12010,12010,0
|
|
20240528,183200,3171400450,12010,12010,12010,12010,0
|
|
20240528,183100,3171400450,12010,12010,12010,12010,0
|
|
20240528,183000,3171400450,12010,12010,12010,12010,0
|
|
20240528,182900,3171400450,12010,12010,12010,12010,0
|
|
20240528,182800,3171400450,12010,12010,12010,12010,0
|
|
20240528,182700,3171400450,12010,12010,12010,12010,0
|
|
20240528,182600,3171400450,12010,12010,12010,12010,0
|
|
20240528,182500,3171400450,12010,12010,12010,12010,0
|
|
20240528,182400,3171400450,12010,12010,12010,12010,0
|
|
20240528,182300,3171400450,12010,12010,12010,12010,0
|
|
20240528,182200,3171400450,12010,12010,12010,12010,0
|
|
20240528,182100,3171400450,12010,12010,12010,12010,0
|
|
20240528,182000,3171400450,12010,12010,12010,12010,0
|
|
20240528,181900,3171400450,12010,12010,12010,12010,0
|
|
20240528,181800,3171400450,12010,12010,12010,12010,0
|
|
20240528,181700,3171400450,12010,12010,12010,12010,7495
|
|
20240528,181600,3171400450,12010,12010,12010,12010,0
|
|
20240528,181500,3171400450,12010,12010,12010,12010,0
|
|
20240528,181400,3171400450,12010,12010,12010,12010,0
|
|
20240528,181300,3171400450,12010,12010,12010,12010,0
|
|
20240528,181200,3171400450,12010,12010,12010,12010,0
|
|
20240528,181100,3171400450,12010,12010,12010,12010,0
|
|
20240528,181000,3171400450,12010,12010,12010,12010,0
|
|
20240528,180900,3171400450,12010,12010,12010,12010,0
|
|
20240528,180800,3171400450,12010,12010,12010,12010,0
|
|
20240528,180700,3171400450,12010,12010,12010,12010,0
|
|
20240528,180600,3171400450,12010,12010,12010,12010,0
|
|
20240528,180500,3171400450,12010,12010,12010,12010,0
|
|
20240528,180400,3171400450,12010,12010,12010,12010,0
|
|
20240528,180300,3171400450,12010,12010,12010,12010,0
|
|
20240528,180200,3171400450,12010,12010,12010,12010,0
|
|
20240528,180100,3171400450,12010,12010,12010,12010,0
|
|
20240528,180000,3171400450,12010,12010,12010,12010,0
|
|
20240528,175900,3171400450,12010,12010,12010,12010,0
|
|
20240528,175800,3171400450,12010,12010,12010,12010,0
|
|
20240528,175700,3171400450,12010,12010,12010,12010,0
|
|
20240528,175600,3171400450,12010,12010,12010,12010,0
|
|
20240528,175500,3171400450,12010,12010,12010,12010,0
|
|
20240528,175400,3171400450,12010,12010,12010,12010,0
|
|
20240528,175300,3171400450,12010,12010,12010,12010,0
|
|
20240528,175200,3171400450,12010,12010,12010,12010,0
|
|
20240528,175100,3171400450,12010,12010,12010,12010,0
|
|
20240528,175000,3171400450,12010,12010,12010,12010,0
|
|
20240528,174900,3171400450,12010,12010,12010,12010,0
|
|
20240528,174800,3171400450,12010,12010,12010,12010,0
|
|
20240528,174700,3171400450,12010,12010,12010,12010,7495
|
|
20240528,174600,3171400450,12010,12010,12010,12010,0
|
|
20240528,174500,3171400450,12010,12010,12010,12010,0
|
|
20240528,174400,3171400450,12010,12010,12010,12010,0
|
|
20240528,174300,3171400450,12010,12010,12010,12010,0
|
|
20240528,174200,3171400450,12010,12010,12010,12010,0
|
|
20240528,174100,3171400450,12010,12010,12010,12010,0
|
|
20240528,174000,3171400450,12010,12010,12010,12010,0
|
|
20240528,173900,3171400450,12010,12010,12010,12010,0
|
|
20240528,173800,3171400450,12010,12010,12010,12010,0
|
|
20240528,173700,3171400450,12010,12010,12010,12010,0
|
|
20240528,173600,3171400450,12010,12010,12010,12010,0
|
|
20240528,173500,3171400450,12010,12010,12010,12010,0
|
|
20240528,173400,3171400450,12010,12010,12010,12010,0
|
|
20240528,173300,3171400450,12010,12010,12010,12010,0
|
|
20240528,173200,3171400450,12010,12010,12010,12010,0
|
|
20240528,173100,3171400450,12010,12010,12010,12010,0
|
|
20240528,173000,3171400450,12010,12010,12010,12010,0
|
|
20240528,172900,3171400450,12010,12010,12010,12010,0
|
|
20240528,172800,3171400450,12010,12010,12010,12010,0
|
|
20240528,172700,3171400450,12010,12010,12010,12010,0
|
|
20240528,172600,3171400450,12010,12010,12010,12010,0
|
|
20240528,172500,3171400450,12010,12010,12010,12010,0
|
|
20240528,172400,3171400450,12010,12010,12010,12010,0
|
|
20240528,172300,3171400450,12010,12010,12010,12010,0
|
|
20240528,172200,3171400450,12010,12010,12010,12010,0
|
|
20240528,172100,3171400450,12010,12010,12010,12010,0
|
|
20240528,172000,3171400450,12010,12010,12010,12010,0
|
|
20240528,171900,3171400450,12010,12010,12010,12010,0
|
|
20240528,171800,3171400450,12010,12010,12010,12010,0
|
|
20240528,171700,3171400450,12010,12010,12010,12010,7495
|
|
20240528,171600,3171400450,12010,12010,12010,12010,0
|
|
20240528,171500,3171400450,12010,12010,12010,12010,0
|
|
20240528,171400,3171400450,12010,12010,12010,12010,0
|
|
20240528,171300,3171400450,12010,12010,12010,12010,0
|
|
20240528,171200,3171400450,12010,12010,12010,12010,0
|
|
20240528,171100,3171400450,12010,12010,12010,12010,0
|
|
20240528,171000,3171400450,12010,12010,12010,12010,0
|
|
20240528,170900,3171400450,12010,12010,12010,12010,0
|
|
20240528,170800,3171400450,12010,12010,12010,12010,0
|
|
20240528,170700,3171400450,12010,12010,12010,12010,0
|
|
20240528,170600,3171400450,12010,12010,12010,12010,0
|
|
20240528,170500,3171400450,12010,12010,12010,12010,0
|
|
20240528,170400,3171400450,12010,12010,12010,12010,0
|
|
20240528,170300,3171400450,12010,12010,12010,12010,0
|
|
20240528,170200,3171400450,12010,12010,12010,12010,0
|
|
20240528,170100,3171400450,12010,12010,12010,12010,0
|
|
20240528,170000,3171400450,12010,12010,12010,12010,0
|
|
20240528,165900,3171400450,12010,12010,12010,12010,0
|
|
20240528,165800,3171400450,12010,12010,12010,12010,0
|
|
20240528,165700,3171400450,12010,12010,12010,12010,0
|
|
20240528,165600,3171400450,12010,12010,12010,12010,0
|
|
20240528,165500,3171400450,12010,12010,12010,12010,0
|
|
20240528,165400,3171400450,12010,12010,12010,12010,0
|
|
20240528,165300,3171400450,12010,12010,12010,12010,0
|
|
20240528,165200,3171400450,12010,12010,12010,12010,0
|
|
20240528,165100,3171400450,12010,12010,12010,12010,0
|
|
20240528,165000,3171400450,12010,12010,12010,12010,0
|
|
20240528,164900,3171400450,12010,12010,12010,12010,0
|
|
20240528,164800,3171400450,12010,12010,12010,12010,0
|
|
20240528,164700,3171400450,12010,12010,12010,12010,7495
|
|
20240528,164600,3171400450,12010,12010,12010,12010,0
|
|
20240528,164500,3171400450,12010,12010,12010,12010,0
|
|
20240528,164400,3171400450,12010,12010,12010,12010,0
|
|
20240528,164300,3171400450,12010,12010,12010,12010,0
|
|
20240528,164200,3171400450,12010,12010,12010,12010,0
|
|
20240528,164100,3171400450,12010,12010,12010,12010,0
|
|
20240528,164000,3171400450,12010,12010,12010,12010,0
|
|
20240528,163900,3171400450,12010,12010,12010,12010,0
|
|
20240528,163800,3171400450,12010,12010,12010,12010,0
|
|
20240528,163700,3171400450,12010,12010,12010,12010,0
|
|
20240528,163600,3171400450,12010,12010,12010,12010,0
|
|
20240528,163500,3171400450,12010,12010,12010,12010,0
|
|
20240528,163400,3171400450,12010,12010,12010,12010,0
|
|
20240528,163300,3171400450,12010,12010,12010,12010,0
|
|
20240528,163200,3171400450,12010,12010,12010,12010,0
|
|
20240528,163100,3171400450,12010,12010,12010,12010,0
|
|
20240528,163000,3171400450,12010,12010,12010,12010,0
|
|
20240528,162900,3171400450,12010,12010,12010,12010,0
|
|
20240528,162800,3171400450,12010,12010,12010,12010,0
|
|
20240528,162700,3171400450,12010,12010,12010,12010,0
|
|
20240528,162600,3171400450,12010,12010,12010,12010,0
|
|
20240528,162500,3171400450,12010,12010,12010,12010,0
|
|
20240528,162400,3171400450,12010,12010,12010,12010,0
|
|
20240528,162300,3171400450,12010,12010,12010,12010,0
|
|
20240528,162200,3171400450,12010,12010,12010,12010,0
|
|
20240528,162100,3171400450,12010,12010,12010,12010,0
|
|
20240528,162000,3171400450,12010,12010,12010,12010,0
|
|
20240528,161900,3171400450,12010,12010,12010,12010,0
|
|
20240528,161800,3171400450,12010,12010,12010,12010,0
|
|
20240528,161700,3171400450,12010,12010,12010,12010,7495
|
|
20240528,161600,3171400450,12010,12010,12010,12010,0
|
|
20240528,161500,3171400450,12010,12010,12010,12010,0
|
|
20240528,161400,3171400450,12010,12010,12010,12010,0
|
|
20240528,161300,3171400450,12010,12010,12010,12010,0
|
|
20240528,161200,3171400450,12010,12010,12010,12010,0
|
|
20240528,161100,3171400450,12010,12010,12010,12010,0
|
|
20240528,161000,3171400450,12010,12010,12010,12010,0
|
|
20240528,160900,3171400450,12010,12010,12010,12010,0
|
|
20240528,160800,3171400450,12010,12010,12010,12010,0
|
|
20240528,160700,3171400450,12010,12010,12010,12010,0
|
|
20240528,160600,3171400450,12010,12010,12010,12010,0
|
|
20240528,160500,3171400450,12010,12010,12010,12010,0
|
|
20240528,160400,3171400450,12010,12010,12010,12010,0
|
|
20240528,160300,3171400450,12010,12010,12010,12010,0
|
|
20240528,160200,3171400450,12010,12010,12010,12010,0
|
|
20240528,160100,3171400450,12010,12010,12010,12010,0
|
|
20240528,160000,3171400450,12010,12010,12010,12010,0
|
|
20240528,155900,3171400450,12010,12010,12010,12010,0
|
|
20240528,155800,3171400450,12010,12010,12010,12010,0
|
|
20240528,155700,3171400450,12010,12010,12010,12010,0
|
|
20240528,155600,3171400450,12010,12010,12010,12010,0
|
|
20240528,155500,3171400450,12010,12010,12010,12010,0
|
|
20240528,155400,3171400450,12010,12010,12010,12010,0
|
|
20240528,155300,3171400450,12010,12010,12010,12010,0
|
|
20240528,155200,3171400450,12010,12010,12010,12010,0
|
|
20240528,155100,3171400450,12010,12010,12010,12010,0
|
|
20240528,155000,3171400450,12010,12010,12010,12010,0
|
|
20240528,154900,3171400450,12010,12010,12010,12010,0
|
|
20240528,154800,3171400450,12010,12010,12010,12010,0
|
|
20240528,154700,3171400450,12010,12010,12010,12010,7495
|
|
20240528,154600,3171400450,12010,12010,12010,12010,0
|
|
20240528,154500,3171400450,12010,12010,12010,12010,0
|
|
20240528,154400,3171400450,12010,12010,12010,12010,0
|
|
20240528,154300,3171400450,12010,12010,12010,12010,0
|
|
20240528,154200,3171400450,12010,12010,12010,12010,0
|
|
20240528,154100,3171400450,12010,12010,12010,12010,0
|
|
20240528,154000,3171400450,12010,12010,12010,12010,0
|
|
20240528,153900,3171400450,12010,12010,12010,12010,0
|
|
20240528,153800,3171400450,12010,12010,12010,12010,0
|
|
20240528,153700,3171400450,12010,12010,12010,12010,0
|
|
20240528,153600,3171400450,12010,12010,12010,12010,0
|
|
20240528,153500,3171400450,12010,12010,12010,12010,0
|
|
20240528,153400,3171400450,12010,12010,12010,12010,0
|
|
20240528,153300,3171400450,12010,12010,12010,12010,0
|
|
20240528,153200,3171400450,12010,12010,12010,12010,0
|
|
20240528,153100,3171400450,12010,12010,12010,12010,0
|
|
20240528,153000,3171400450,12010,12010,12010,12010,7495
|
|
20240528,152900,3081385500,12000,12000,12000,12000,0
|
|
20240528,152800,3081385500,12000,12000,12000,12000,0
|
|
20240528,152700,3081385500,12000,12000,12000,12000,0
|
|
20240528,152600,3081385500,12000,12000,12000,12000,0
|
|
20240528,152500,3081385500,12000,12000,12000,12000,0
|
|
20240528,152400,3081385500,12000,12000,12000,12000,0
|
|
20240528,152300,3081385500,12000,12000,12000,12000,0
|
|
20240528,152200,3081385500,12000,12000,12000,12000,0
|
|
20240528,152100,3081385500,12000,12000,12000,12000,0
|
|
20240528,152000,3081385500,12000,12000,12000,12000,0
|
|
20240528,151900,3081385500,12000,12000,12010,12000,1829
|
|
20240528,151800,3059437060,12000,11990,12000,11990,1654
|
|
20240528,151700,3039597930,11990,11990,11990,11970,540
|
|
20240528,151600,3033124110,11970,11970,11970,11970,211
|
|
20240528,151500,3030598440,11970,11970,11970,11970,101
|
|
20240528,151400,3029389470,11970,11980,11980,11970,1030
|
|
20240528,151300,3017057410,11980,11990,11990,11980,393
|
|
20240528,151200,3012346450,11990,11990,11990,11990,156
|
|
20240528,151100,3010476010,11990,11990,11990,11990,764
|
|
20240528,151000,3001315650,11980,11980,11980,11980,307
|
|
20240528,150900,2997637790,11990,11990,11990,11980,97
|
|
20240528,150800,2996475690,11980,11980,11980,11980,461
|
|
20240528,150700,2990952910,11980,11980,11980,11980,0
|
|
20240528,150600,2990952910,11980,11980,11980,11980,0
|
|
20240528,150500,2990952910,11980,11980,11980,11980,0
|
|
20240528,150400,2990952910,11980,11980,11980,11980,12
|
|
20240528,150300,2990809150,11980,11980,11980,11980,221
|
|
20240528,150200,2988161570,11990,11990,11990,11980,374
|
|
20240528,150100,2983679270,11980,11970,11980,11970,418
|
|
20240528,150000,2978671810,11970,11970,11970,11960,72
|
|
20240528,145900,2977810030,11970,11970,11970,11970,790
|
|
20240528,145800,2968353730,11970,11970,11970,11970,0
|
|
20240528,145700,2968353730,11970,11970,11970,11970,0
|
|
20240528,145600,2968353730,11970,11960,11970,11950,986
|
|
20240528,145500,2956564270,11960,11970,11970,11960,769
|
|
20240528,145400,2947363850,11970,11970,11970,11970,104
|
|
20240528,145300,2946118970,11960,11960,11960,11960,100
|
|
20240528,145200,2944922970,11960,11960,11960,11960,2
|
|
20240528,145100,2944899050,11960,11960,11980,11960,135
|
|
20240528,145000,2943284420,11960,11960,11960,11960,510
|
|
20240528,144900,2937184820,11960,11980,11980,11960,192
|
|
20240528,144800,2934886940,11980,11960,11980,11960,202
|
|
20240528,144700,2932470980,11950,11970,11980,11950,1069
|
|
20240528,144600,2919681960,11980,11980,11980,11980,300
|
|
20240528,144500,2916087960,11980,11980,11980,11980,797
|
|
20240528,144400,2906539900,11990,11990,11990,11990,15
|
|
20240528,144300,2906360050,11980,11990,11990,11980,123
|
|
20240528,144200,2904886380,11990,11990,11990,11990,800
|
|
20240528,144100,2895294380,12000,12000,12000,12000,1
|
|
20240528,144000,2895282380,12000,12000,12000,12000,384
|
|
20240528,143900,2890674380,12000,12000,12000,12000,1071
|
|
20240528,143800,2877822380,12010,12010,12010,12000,1370
|
|
20240528,143700,2861378400,12010,12010,12010,12010,210
|
|
20240528,143600,2858856300,12010,12010,12010,12010,765
|
|
20240528,143500,2849668650,12010,12010,12010,12000,1624
|
|
20240528,143400,2830179450,12010,12000,12010,12000,779
|
|
20240528,143300,2820831000,12000,12010,12010,12000,1058
|
|
20240528,143200,2808134420,12010,12010,12010,12010,90
|
|
20240528,143100,2807053520,12010,12020,12020,12010,256
|
|
20240528,143000,2803978710,12010,12010,12010,12010,89
|
|
20240528,142900,2802909820,12010,12000,12020,12000,700
|
|
20240528,142800,2794498320,12010,12020,12020,12010,149
|
|
20240528,142700,2792708150,12020,12020,12020,12020,1
|
|
20240528,142600,2792696130,12010,12030,12030,12010,2288
|
|
20240528,142500,2765184160,12030,12030,12030,12030,300
|
|
20240528,142400,2761575160,12020,12020,12020,12020,115
|
|
20240528,142300,2760192860,12020,12020,12020,12020,8
|
|
20240528,142200,2760096700,12020,12030,12030,12020,521
|
|
20240528,142100,2753829640,12030,12020,12030,12020,839
|
|
20240528,142000,2743737510,12020,12020,12020,12020,8
|
|
20240528,141900,2743641350,12010,12020,12030,12010,98
|
|
20240528,141800,2742463480,12020,12020,12020,12020,212
|
|
20240528,141700,2739915240,12030,12030,12030,12030,541
|
|
20240528,141600,2733407010,12030,12020,12030,12020,2537
|
|
20240528,141500,2702892320,12020,12010,12020,12010,326
|
|
20240528,141400,2698975980,12000,12000,12000,12000,1615
|
|
20240528,141300,2679595980,12000,11980,12000,11980,145
|
|
20240528,141200,2677857860,11990,11980,11990,11980,11
|
|
20240528,141100,2677726070,11980,11980,11980,11980,373
|
|
20240528,141000,2673257530,11980,11990,11990,11980,13
|
|
20240528,140900,2673101760,11990,11990,11990,11990,501
|
|
20240528,140800,2667094770,11980,11980,11980,11980,250
|
|
20240528,140700,2664099770,11980,11990,11990,11980,88
|
|
20240528,140600,2663044830,11980,11980,11990,11980,22
|
|
20240528,140500,2662781160,11990,11980,11990,11980,140
|
|
20240528,140400,2661102800,11970,11960,11970,11960,850
|
|
20240528,140300,2650933340,11970,11960,11970,11960,303
|
|
20240528,140200,2647308430,11950,11950,11950,11950,0
|
|
20240528,140100,2647308430,11950,11950,11950,11950,0
|
|
20240528,140000,2647308430,11950,11950,11950,11950,95
|
|
20240528,135900,2646173180,11950,11950,11950,11940,593
|
|
20240528,135800,2639090440,11950,11950,11950,11950,0
|
|
20240528,135700,2639090440,11950,11950,11950,11950,110
|
|
20240528,135600,2637775940,11950,11950,11950,11950,136
|
|
20240528,135500,2636150740,11950,11950,11950,11950,131
|
|
20240528,135400,2634585290,11950,11960,11960,11950,308
|
|
20240528,135300,2630903340,11960,11960,11960,11960,102
|
|
20240528,135200,2629683420,11960,11960,11960,11960,100
|
|
20240528,135100,2628487420,11950,11950,11950,11950,3
|
|
20240528,135000,2628451570,11960,11970,11970,11960,172
|
|
20240528,134900,2626392750,11970,11970,11970,11970,2
|
|
20240528,134800,2626368810,11950,11960,11960,11950,400
|
|
20240528,134700,2621588800,11950,11960,11960,11950,1609
|
|
20240528,134600,2602361220,11950,11950,11950,11950,288
|
|
20240528,134500,2598919620,11950,11950,11950,11950,0
|
|
20240528,134400,2598919620,11950,11950,11950,11950,30
|
|
20240528,134300,2598561120,11950,11960,11980,11950,330
|
|
20240528,134200,2594614300,11960,11970,11980,11950,132
|
|
20240528,134100,2593033490,11960,11960,11960,11960,161
|
|
20240528,134000,2591107930,11960,11960,11960,11960,684
|
|
20240528,133900,2582927290,11960,11960,11960,11960,371
|
|
20240528,133800,2578490130,11960,11950,11960,11950,318
|
|
20240528,133700,2574688360,11960,11960,11960,11960,108
|
|
20240528,133600,2573396680,11950,11950,11950,11950,1270
|
|
20240528,133500,2558220180,11960,11960,11960,11960,834
|
|
20240528,133400,2548245540,11950,11960,11960,11950,35
|
|
20240528,133300,2547827260,11960,11960,11960,11960,206
|
|
20240528,133200,2545363500,11960,11970,11970,11960,220
|
|
20240528,133100,2542731540,11970,11970,11970,11960,56
|
|
20240528,133000,2542061230,11960,11960,11960,11960,171
|
|
20240528,132900,2540016070,11960,11970,11970,11960,115
|
|
20240528,132800,2538640630,11970,11960,11970,11960,44
|
|
20240528,132700,2538114350,11970,11980,11980,11970,2566
|
|
20240528,132600,2507399230,11980,11970,11980,11970,438
|
|
20240528,132500,2502156330,11980,11980,11980,11980,190
|
|
20240528,132400,2499880130,11980,11970,11980,11970,376
|
|
20240528,132300,2495377320,11970,11970,11970,11970,31
|
|
20240528,132200,2495006250,11970,11970,11970,11970,0
|
|
20240528,132100,2495006250,11970,11970,11970,11970,0
|
|
20240528,132000,2495006250,11970,11970,11970,11970,0
|
|
20240528,131900,2495006250,11970,11970,11970,11970,211
|
|
20240528,131800,2492480580,11970,11960,11970,11960,305
|
|
20240528,131700,2488829930,11960,11960,11960,11960,87
|
|
20240528,131600,2487789410,11960,11960,11960,11950,106
|
|
20240528,131500,2486521760,11960,11960,11960,11960,98
|
|
20240528,131400,2485349680,11950,11950,11950,11950,0
|
|
20240528,131300,2485349680,11950,11970,11970,11950,18
|
|
20240528,131200,2485134380,11970,11960,11970,11960,6
|
|
20240528,131100,2485062610,11950,11950,11950,11950,130
|
|
20240528,131000,2483509110,11950,11950,11960,11950,519
|
|
20240528,130900,2477307050,11950,11960,11960,11950,476
|
|
20240528,130800,2471618370,11950,11950,11950,11950,228
|
|
20240528,130700,2468893770,11950,11950,11950,11950,238
|
|
20240528,130600,2466049670,11950,11950,11950,11950,74
|
|
20240528,130500,2465165370,11950,11940,11950,11940,18
|
|
20240528,130400,2464950290,11950,11940,11950,11940,14
|
|
20240528,130300,2464783110,11940,11950,11950,11940,417
|
|
20240528,130200,2459800310,11950,11950,11950,11950,15
|
|
20240528,130100,2459621060,11940,11940,11940,11940,145
|
|
20240528,130000,2457889760,11940,11940,11940,11940,0
|
|
20240528,125900,2457889760,11940,11940,11940,11940,185
|
|
20240528,125800,2455680860,11940,11940,11940,11930,223
|
|
20240528,125700,2453020270,11940,11940,11940,11940,505
|
|
20240528,125600,2446990570,11950,11940,11950,11940,604
|
|
20240528,125500,2439778800,11940,11940,11940,11940,276
|
|
20240528,125400,2436483360,11940,11940,11950,11940,665
|
|
20240528,125300,2428542690,11950,11940,11950,11940,308
|
|
20240528,125200,2424863490,11940,11940,11950,11940,787
|
|
20240528,125100,2415466700,11940,11940,11950,11940,372
|
|
20240528,125000,2411024950,11940,11950,11950,11940,17
|
|
20240528,124900,2410821810,11950,11940,11950,11940,427
|
|
20240528,124800,2405723270,11940,11940,11940,11940,0
|
|
20240528,124700,2405723270,11940,11950,11950,11940,660
|
|
20240528,124600,2397842670,11950,11950,11950,11940,17
|
|
20240528,124500,2397639550,11940,11950,11950,11940,165
|
|
20240528,124400,2395669050,11950,11950,11950,11950,656
|
|
20240528,124300,2387829850,11950,11940,11950,11940,208
|
|
20240528,124200,2385346300,11940,11940,11950,11940,267
|
|
20240528,124100,2382158290,11940,11940,11940,11940,0
|
|
20240528,124000,2382158290,11940,11940,11960,11940,228
|
|
20240528,123900,2379435860,11940,11950,11950,11940,1107
|
|
20240528,123800,2366213180,11960,11960,11960,11960,33
|
|
20240528,123700,2365818500,11960,11950,11960,11950,84
|
|
20240528,123600,2364814090,11940,11940,11940,11940,59
|
|
20240528,123500,2364109630,11940,11940,11940,11930,132
|
|
20240528,123400,2362534430,11930,11940,11940,11930,326
|
|
20240528,123300,2358642320,11940,11940,11940,11940,121
|
|
20240528,123200,2357197580,11930,11930,11930,11930,280
|
|
20240528,123100,2353857180,11930,11930,11930,11920,432
|
|
20240528,123000,2348703750,11930,11930,11930,11930,969
|
|
20240528,122900,2337143580,11920,11920,11940,11920,929
|
|
20240528,122800,2326069680,11920,11930,11930,11920,4104
|
|
20240528,122700,2277138510,11930,11940,11940,11920,3763
|
|
20240528,122600,2232238780,11940,11950,11950,11940,2432
|
|
20240528,122500,2203196150,11950,11950,11950,11950,329
|
|
20240528,122400,2199264600,11950,11950,11950,11950,266
|
|
20240528,122300,2196085900,11960,11950,11960,11940,1418
|
|
20240528,122200,2179131800,11950,11960,11960,11950,5349
|
|
20240528,122100,2115190560,11960,11950,11970,11950,1679
|
|
20240528,122000,2095123780,11950,11960,11960,11950,2548
|
|
20240528,121900,2064675120,11960,11970,11970,11960,607
|
|
20240528,121800,2057415240,11960,11970,11970,11960,5712
|
|
20240528,121700,1989098510,11960,11970,11970,11960,336
|
|
20240528,121600,1985079760,11990,11980,11990,11970,6465
|
|
20240528,121500,1907662560,11990,11990,11990,11990,4
|
|
20240528,121400,1907614600,11990,11980,11990,11980,49
|
|
20240528,121300,1907027100,11980,11990,11990,11980,166
|
|
20240528,121200,1905037990,11980,11980,11980,11980,0
|
|
20240528,121100,1905037990,11980,11990,11990,11980,6
|
|
20240528,121000,1904966060,11990,11990,11990,11990,4
|
|
20240528,120900,1904918100,11990,11990,11990,11990,473
|
|
20240528,120800,1899246830,11990,12000,12000,11990,231
|
|
20240528,120700,1896475940,11990,11990,11990,11990,376
|
|
20240528,120600,1891967700,12000,12000,12000,12000,1
|
|
20240528,120500,1891955700,12000,12000,12000,11990,441
|
|
20240528,120400,1886667700,12000,12000,12000,12000,417
|
|
20240528,120300,1881663700,12000,12000,12000,12000,0
|
|
20240528,120200,1881663700,12000,12000,12000,12000,30
|
|
20240528,120100,1881303700,12000,12000,12000,12000,107
|
|
20240528,120000,1880019700,12010,12000,12010,12000,337
|
|
20240528,115900,1875975660,12000,11990,12000,11990,1614
|
|
20240528,115800,1856623790,11990,12000,12000,11990,40
|
|
20240528,115700,1856143890,12000,12000,12000,12000,20
|
|
20240528,115600,1855903890,12000,11990,12000,11990,212
|
|
20240528,115500,1853361790,11990,11990,12000,11990,12
|
|
20240528,115400,1853217900,11990,11990,11990,11990,93
|
|
20240528,115300,1852102830,12000,12000,12000,12000,510
|
|
20240528,115200,1845982830,12000,12000,12000,12000,5
|
|
20240528,115100,1845922830,12000,12000,12000,12000,270
|
|
20240528,115000,1842682830,12000,12000,12000,12000,0
|
|
20240528,114900,1842682830,12000,12000,12000,12000,240
|
|
20240528,114800,1839802830,12000,12000,12000,12000,1
|
|
20240528,114700,1839790830,12000,12000,12000,12000,130
|
|
20240528,114600,1838230830,12000,12000,12000,12000,5
|
|
20240528,114500,1838170830,12000,12000,12000,12000,26
|
|
20240528,114400,1837858830,12000,12000,12000,12000,0
|
|
20240528,114300,1837858830,12000,12000,12000,12000,230
|
|
20240528,114200,1835098830,12000,12000,12000,12000,101
|
|
20240528,114100,1833886830,12000,12000,12000,12000,1
|
|
20240528,114000,1833874830,11990,11990,11990,11990,0
|
|
20240528,113900,1833874830,11990,11990,11990,11990,356
|
|
20240528,113800,1829606390,11990,11990,11990,11980,103
|
|
20240528,113700,1828371430,11990,11990,11990,11990,56
|
|
20240528,113600,1827699990,11990,11990,11990,11990,300
|
|
20240528,113500,1824102990,11990,11990,11990,11990,118
|
|
20240528,113400,1822688170,11980,11980,11980,11980,274
|
|
20240528,113300,1819405650,11980,11980,11980,11980,3
|
|
20240528,113200,1819369710,11970,11980,11980,11970,1001
|
|
20240528,113100,1807386580,11970,11980,11980,11970,236
|
|
20240528,113000,1804560380,11980,11980,11980,11980,165
|
|
20240528,112900,1802583680,11980,11980,11980,11980,26
|
|
20240528,112800,1802272200,11970,11980,11980,11970,718
|
|
20240528,112700,1793675830,11980,11980,11980,11980,353
|
|
20240528,112600,1789446890,11980,11980,11990,11980,1073
|
|
20240528,112500,1776591750,11980,11990,11990,11980,14596
|
|
20240528,112400,1601716480,12000,12000,12000,12000,111
|
|
20240528,112300,1600384480,12000,11990,12000,11990,26
|
|
20240528,112200,1600072710,12000,12000,12000,12000,215
|
|
20240528,112100,1597492710,12000,12000,12000,12000,24
|
|
20240528,112000,1597204710,12000,12000,12000,12000,30
|
|
20240528,111900,1596844710,12000,11990,12000,11990,228
|
|
20240528,111800,1594110970,11990,12000,12000,11990,78
|
|
20240528,111700,1593175320,12010,12010,12010,12010,5
|
|
20240528,111600,1593115270,12010,12010,12010,12000,106
|
|
20240528,111500,1591842230,12010,12010,12010,12010,1
|
|
20240528,111400,1591830220,12000,12000,12000,12000,832
|
|
20240528,111300,1581846220,12010,12010,12010,12010,41
|
|
20240528,111200,1581353810,12000,12000,12000,12000,78
|
|
20240528,111100,1580417810,12000,12020,12020,12000,329
|
|
20240528,111000,1576469760,12020,12020,12020,11990,2002
|
|
20240528,110900,1552457020,12000,12000,12000,12000,147
|
|
20240528,110800,1550693020,12000,12010,12010,12000,843
|
|
20240528,110700,1540576590,12020,12020,12020,12020,360
|
|
20240528,110600,1536249390,12030,12030,12030,12030,21
|
|
20240528,110500,1535996760,12020,12030,12030,12020,105
|
|
20240528,110400,1534734550,12020,12020,12020,12010,582
|
|
20240528,110300,1527739110,12020,12020,12020,12020,24
|
|
20240528,110200,1527450630,12020,12020,12020,12020,5
|
|
20240528,110100,1527390530,12020,12000,12020,12000,64
|
|
20240528,110000,1526621730,12020,12000,12020,12000,67
|
|
20240528,105900,1525816890,12000,12020,12020,12000,87
|
|
20240528,105800,1524772690,12020,11990,12020,11990,2
|
|
20240528,105700,1524748680,11990,11990,11990,11990,40
|
|
20240528,105600,1524269080,11980,12010,12020,11980,1688
|
|
20240528,105500,1504038250,12020,12020,12020,12020,499
|
|
20240528,105400,1498040270,12000,12000,12000,12000,941
|
|
20240528,105300,1486748270,12000,12000,12000,11990,781
|
|
20240528,105200,1477384010,12000,12000,12000,12000,241
|
|
20240528,105100,1474492010,11990,12010,12010,11990,2960
|
|
20240528,105000,1438973500,12000,12010,12020,12000,5203
|
|
20240528,104900,1376531910,12010,12010,12010,12010,1512
|
|
20240528,104800,1358372790,12020,12020,12020,12020,115
|
|
20240528,104700,1356990490,12020,12020,12020,12020,845
|
|
20240528,104600,1346833590,12020,12030,12030,12020,537
|
|
20240528,104500,1340378480,12020,12030,12030,12020,264
|
|
20240528,104400,1337202740,12030,12030,12030,12020,1028
|
|
20240528,104300,1324837900,12030,12030,12030,12030,22
|
|
20240528,104200,1324573240,12030,12030,12030,12030,388
|
|
20240528,104100,1319905600,12040,12030,12040,12030,9
|
|
20240528,104000,1319797310,12030,12030,12030,12030,1150
|
|
20240528,103900,1305962810,12030,12040,12040,12030,401
|
|
20240528,103800,1301138270,12030,12040,12040,12030,107
|
|
20240528,103700,1299850000,12030,12030,12030,12030,80
|
|
20240528,103600,1298887600,12030,12030,12040,12030,771
|
|
20240528,103500,1289611460,12040,12040,12040,12040,103
|
|
20240528,103400,1288371340,12040,12040,12040,12040,245
|
|
20240528,103300,1285421540,12040,12040,12040,12040,50
|
|
20240528,103200,1284819540,12040,12040,12040,12040,185
|
|
20240528,103100,1282592140,12040,12040,12040,12040,155
|
|
20240528,103000,1280725940,12040,12040,12040,12040,0
|
|
20240528,102900,1280725940,12040,12040,12040,12040,4
|
|
20240528,102800,1280677780,12040,12040,12040,12040,369
|
|
20240528,102700,1276235020,12030,12030,12030,12030,502
|
|
20240528,102600,1270195960,12030,12030,12030,12030,0
|
|
20240528,102500,1270195960,12030,12030,12030,12030,58
|
|
20240528,102400,1269498220,12040,12030,12040,12030,80
|
|
20240528,102300,1268535810,12030,12030,12030,12030,93
|
|
20240528,102200,1267417020,12030,12030,12030,12030,440
|
|
20240528,102100,1262123820,12030,12040,12040,12030,71
|
|
20240528,102000,1261269680,12030,12030,12030,12030,782
|
|
20240528,101900,1251862220,12030,12040,12040,12030,137
|
|
20240528,101800,1250213910,12040,12040,12040,12040,398
|
|
20240528,101700,1245421990,12040,12040,12040,12040,51
|
|
20240528,101600,1244807950,12050,12040,12050,12040,160
|
|
20240528,101500,1242880070,12050,12050,12050,12040,371
|
|
20240528,101400,1238409530,12050,12050,12050,12030,347
|
|
20240528,101300,1234228580,12050,12050,12050,12050,180
|
|
20240528,101200,1232059580,12050,12030,12050,12030,71
|
|
20240528,101100,1231205400,12030,12020,12030,12020,187
|
|
20240528,101000,1228956390,12020,12030,12030,12020,13
|
|
20240528,100900,1228800100,12020,12050,12050,12020,613
|
|
20240528,100800,1221416550,12050,12020,12050,12010,202
|
|
20240528,100700,1218988280,12020,12040,12040,12020,3406
|
|
20240528,100600,1178021670,12030,12040,12040,12030,2651
|
|
20240528,100500,1146125430,12040,12030,12050,12030,102
|
|
20240528,100400,1144897480,12030,12040,12050,12030,454
|
|
20240528,100300,1139430470,12050,12050,12050,12050,27
|
|
20240528,100200,1139105120,12050,12050,12050,12040,349
|
|
20240528,100100,1134902770,12050,12040,12050,12040,587
|
|
20240528,100000,1127835270,12050,12050,12050,12050,3
|
|
20240528,095900,1127799120,12050,12040,12050,12040,378
|
|
20240528,095800,1123247900,12040,12030,12040,12030,524
|
|
20240528,095700,1116942730,12030,12030,12040,12030,670
|
|
20240528,095600,1108882600,12030,12030,12040,12030,4501
|
|
20240528,095500,1054735240,12040,12050,12050,12040,97
|
|
20240528,095400,1053566820,12050,12050,12060,12050,790
|
|
20240528,095300,1044047270,12050,12060,12060,12050,545
|
|
20240528,095200,1037478690,12070,12060,12070,12050,555
|
|
20240528,095100,1030790450,12060,12050,12070,12050,46
|
|
20240528,095000,1030235710,12070,12060,12080,12050,420
|
|
20240528,094900,1025172460,12070,12100,12100,12070,1281
|
|
20240528,094800,1009700850,12080,12080,12100,12070,2299
|
|
20240528,094700,981922700,12080,12060,12080,12060,343
|
|
20240528,094600,977782860,12070,12080,12080,12070,1447
|
|
20240528,094500,960312480,12070,12050,12070,12050,2189
|
|
20240528,094400,933892530,12050,12050,12050,12040,711
|
|
20240528,094300,925325000,12040,12030,12050,12030,125
|
|
20240528,094200,923820270,12020,12040,12040,12020,1179
|
|
20240528,094100,909644760,12030,12050,12050,12030,179
|
|
20240528,094000,907491370,12030,12030,12050,12030,279
|
|
20240528,093900,904134940,12020,12060,12060,12020,285
|
|
20240528,093800,900701070,12020,11980,12060,11970,6903
|
|
20240528,093700,817760300,11980,11980,11980,11970,472
|
|
20240528,093600,812106550,11990,11990,11990,11980,847
|
|
20240528,093500,801958550,11990,11990,11990,11980,256
|
|
20240528,093400,798891240,11990,11990,12000,11980,246
|
|
20240528,093300,795941470,11990,11990,11990,11980,7
|
|
20240528,093200,795857550,11970,11990,11990,11970,860
|
|
20240528,093100,785558190,11990,11990,11990,11990,1146
|
|
20240528,093000,771817650,11990,12000,12000,11990,110
|
|
20240528,092900,770498600,11990,11980,11990,11980,111
|
|
20240528,092800,769167820,12010,12010,12010,11980,325
|
|
20240528,092700,765273990,12010,12000,12010,11980,772
|
|
20240528,092600,756008940,12000,12000,12000,12000,77
|
|
20240528,092500,755084940,11990,12010,12010,11990,180
|
|
20240528,092400,752923840,12010,11970,12020,11970,4247
|
|
20240528,092300,701961370,11960,11970,11970,11960,844
|
|
20240528,092200,691864260,11970,11970,11970,11950,3078
|
|
20240528,092100,655048340,11970,11960,11970,11960,4178
|
|
20240528,092000,605065240,11960,11970,11970,11960,1864
|
|
20240528,091900,582771140,11970,11980,11980,11970,3718
|
|
20240528,091800,538262760,11980,11970,11980,11970,269
|
|
20240528,091700,535041330,11970,11990,11990,11970,2243
|
|
20240528,091600,508175830,11980,11980,11980,11970,1110
|
|
20240528,091500,494878140,11970,11970,11980,11970,2142
|
|
20240528,091400,469238390,11970,11990,11990,11970,4194
|
|
20240528,091300,419012650,11990,11980,11990,11980,477
|
|
20240528,091200,413296680,11980,11960,11980,11960,1357
|
|
20240528,091100,397043910,11960,11960,11960,11950,1032
|
|
20240528,091000,384702490,11980,11980,11980,11950,1897
|
|
20240528,090900,362024080,11960,12000,12000,11960,3485
|
|
20240528,090800,320305870,12000,12020,12020,11970,1316
|
|
20240528,090700,304537480,12020,12050,12050,11960,10772
|
|
20240528,090600,175300370,12050,12040,12050,12030,482
|
|
20240528,090500,169496460,12050,12060,12060,12020,3582
|
|
20240528,090400,126376140,12050,12070,12070,12050,2276
|
|
20240528,090300,98937280,12060,12070,12070,12060,3902
|
|
20240528,090200,51851720,12060,12080,12080,12060,994
|
|
20240528,090100,39855840,12080,12090,12090,12080,681
|
|
20240528,090000,31629040,12100,12080,12100,12080,2618
|