636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,193300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,193200,6095035220,15750,15750,15750,15750,0
|
|
20240527,193100,6095035220,15750,15750,15750,15750,0
|
|
20240527,193000,6095035220,15750,15750,15750,15750,0
|
|
20240527,192900,6095035220,15750,15750,15750,15750,0
|
|
20240527,192800,6095035220,15750,15750,15750,15750,0
|
|
20240527,192700,6095035220,15750,15750,15750,15750,0
|
|
20240527,192600,6095035220,15750,15750,15750,15750,0
|
|
20240527,192500,6095035220,15750,15750,15750,15750,0
|
|
20240527,192400,6095035220,15750,15750,15750,15750,0
|
|
20240527,192300,6095035220,15750,15750,15750,15750,0
|
|
20240527,192200,6095035220,15750,15750,15750,15750,0
|
|
20240527,192100,6095035220,15750,15750,15750,15750,0
|
|
20240527,192000,6095035220,15750,15750,15750,15750,0
|
|
20240527,191900,6095035220,15750,15750,15750,15750,0
|
|
20240527,191800,6095035220,15750,15750,15750,15750,0
|
|
20240527,191700,6095035220,15750,15750,15750,15750,0
|
|
20240527,191600,6095035220,15750,15750,15750,15750,0
|
|
20240527,191500,6095035220,15750,15750,15750,15750,0
|
|
20240527,191400,6095035220,15750,15750,15750,15750,0
|
|
20240527,191300,6095035220,15750,15750,15750,15750,0
|
|
20240527,191200,6095035220,15750,15750,15750,15750,0
|
|
20240527,191100,6095035220,15750,15750,15750,15750,0
|
|
20240527,191000,6095035220,15750,15750,15750,15750,0
|
|
20240527,190900,6095035220,15750,15750,15750,15750,0
|
|
20240527,190800,6095035220,15750,15750,15750,15750,0
|
|
20240527,190700,6095035220,15750,15750,15750,15750,0
|
|
20240527,190600,6095035220,15750,15750,15750,15750,0
|
|
20240527,190500,6095035220,15750,15750,15750,15750,0
|
|
20240527,190400,6095035220,15750,15750,15750,15750,0
|
|
20240527,190300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,190200,6095035220,15750,15750,15750,15750,0
|
|
20240527,190100,6095035220,15750,15750,15750,15750,0
|
|
20240527,190000,6095035220,15750,15750,15750,15750,0
|
|
20240527,185900,6095035220,15750,15750,15750,15750,0
|
|
20240527,185800,6095035220,15750,15750,15750,15750,0
|
|
20240527,185700,6095035220,15750,15750,15750,15750,0
|
|
20240527,185600,6095035220,15750,15750,15750,15750,0
|
|
20240527,185500,6095035220,15750,15750,15750,15750,0
|
|
20240527,185400,6095035220,15750,15750,15750,15750,0
|
|
20240527,185300,6095035220,15750,15750,15750,15750,0
|
|
20240527,185200,6095035220,15750,15750,15750,15750,0
|
|
20240527,185100,6095035220,15750,15750,15750,15750,0
|
|
20240527,185000,6095035220,15750,15750,15750,15750,0
|
|
20240527,184900,6095035220,15750,15750,15750,15750,0
|
|
20240527,184800,6095035220,15750,15750,15750,15750,0
|
|
20240527,184700,6095035220,15750,15750,15750,15750,0
|
|
20240527,184600,6095035220,15750,15750,15750,15750,0
|
|
20240527,184500,6095035220,15750,15750,15750,15750,0
|
|
20240527,184400,6095035220,15750,15750,15750,15750,0
|
|
20240527,184300,6095035220,15750,15750,15750,15750,0
|
|
20240527,184200,6095035220,15750,15750,15750,15750,0
|
|
20240527,184100,6095035220,15750,15750,15750,15750,0
|
|
20240527,184000,6095035220,15750,15750,15750,15750,0
|
|
20240527,183900,6095035220,15750,15750,15750,15750,0
|
|
20240527,183800,6095035220,15750,15750,15750,15750,0
|
|
20240527,183700,6095035220,15750,15750,15750,15750,0
|
|
20240527,183600,6095035220,15750,15750,15750,15750,0
|
|
20240527,183500,6095035220,15750,15750,15750,15750,0
|
|
20240527,183400,6095035220,15750,15750,15750,15750,0
|
|
20240527,183300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,183200,6095035220,15750,15750,15750,15750,0
|
|
20240527,183100,6095035220,15750,15750,15750,15750,0
|
|
20240527,183000,6095035220,15750,15750,15750,15750,0
|
|
20240527,182900,6095035220,15750,15750,15750,15750,0
|
|
20240527,182800,6095035220,15750,15750,15750,15750,0
|
|
20240527,182700,6095035220,15750,15750,15750,15750,0
|
|
20240527,182600,6095035220,15750,15750,15750,15750,0
|
|
20240527,182500,6095035220,15750,15750,15750,15750,0
|
|
20240527,182400,6095035220,15750,15750,15750,15750,0
|
|
20240527,182300,6095035220,15750,15750,15750,15750,0
|
|
20240527,182200,6095035220,15750,15750,15750,15750,0
|
|
20240527,182100,6095035220,15750,15750,15750,15750,0
|
|
20240527,182000,6095035220,15750,15750,15750,15750,0
|
|
20240527,181900,6095035220,15750,15750,15750,15750,0
|
|
20240527,181800,6095035220,15750,15750,15750,15750,0
|
|
20240527,181700,6095035220,15750,15750,15750,15750,0
|
|
20240527,181600,6095035220,15750,15750,15750,15750,0
|
|
20240527,181500,6095035220,15750,15750,15750,15750,0
|
|
20240527,181400,6095035220,15750,15750,15750,15750,0
|
|
20240527,181300,6095035220,15750,15750,15750,15750,0
|
|
20240527,181200,6095035220,15750,15750,15750,15750,0
|
|
20240527,181100,6095035220,15750,15750,15750,15750,0
|
|
20240527,181000,6095035220,15750,15750,15750,15750,0
|
|
20240527,180900,6095035220,15750,15750,15750,15750,0
|
|
20240527,180800,6095035220,15750,15750,15750,15750,0
|
|
20240527,180700,6095035220,15750,15750,15750,15750,0
|
|
20240527,180600,6095035220,15750,15750,15750,15750,0
|
|
20240527,180500,6095035220,15750,15750,15750,15750,0
|
|
20240527,180400,6095035220,15750,15750,15750,15750,0
|
|
20240527,180300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,180200,6095035220,15750,15750,15750,15750,0
|
|
20240527,180100,6095035220,15750,15750,15750,15750,0
|
|
20240527,180000,6095035220,15750,15750,15750,15750,0
|
|
20240527,175900,6095035220,15750,15750,15750,15750,0
|
|
20240527,175800,6095035220,15750,15750,15750,15750,0
|
|
20240527,175700,6095035220,15750,15750,15750,15750,0
|
|
20240527,175600,6095035220,15750,15750,15750,15750,0
|
|
20240527,175500,6095035220,15750,15750,15750,15750,0
|
|
20240527,175400,6095035220,15750,15750,15750,15750,0
|
|
20240527,175300,6095035220,15750,15750,15750,15750,0
|
|
20240527,175200,6095035220,15750,15750,15750,15750,0
|
|
20240527,175100,6095035220,15750,15750,15750,15750,0
|
|
20240527,175000,6095035220,15750,15750,15750,15750,0
|
|
20240527,174900,6095035220,15750,15750,15750,15750,0
|
|
20240527,174800,6095035220,15750,15750,15750,15750,0
|
|
20240527,174700,6095035220,15750,15750,15750,15750,0
|
|
20240527,174600,6095035220,15750,15750,15750,15750,0
|
|
20240527,174500,6095035220,15750,15750,15750,15750,0
|
|
20240527,174400,6095035220,15750,15750,15750,15750,0
|
|
20240527,174300,6095035220,15750,15750,15750,15750,0
|
|
20240527,174200,6095035220,15750,15750,15750,15750,0
|
|
20240527,174100,6095035220,15750,15750,15750,15750,0
|
|
20240527,174000,6095035220,15750,15750,15750,15750,0
|
|
20240527,173900,6095035220,15750,15750,15750,15750,0
|
|
20240527,173800,6095035220,15750,15750,15750,15750,0
|
|
20240527,173700,6095035220,15750,15750,15750,15750,0
|
|
20240527,173600,6095035220,15750,15750,15750,15750,0
|
|
20240527,173500,6095035220,15750,15750,15750,15750,0
|
|
20240527,173400,6095035220,15750,15750,15750,15750,0
|
|
20240527,173300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,173200,6095035220,15750,15750,15750,15750,0
|
|
20240527,173100,6095035220,15750,15750,15750,15750,0
|
|
20240527,173000,6095035220,15750,15750,15750,15750,0
|
|
20240527,172900,6095035220,15750,15750,15750,15750,0
|
|
20240527,172800,6095035220,15750,15750,15750,15750,0
|
|
20240527,172700,6095035220,15750,15750,15750,15750,0
|
|
20240527,172600,6095035220,15750,15750,15750,15750,0
|
|
20240527,172500,6095035220,15750,15750,15750,15750,0
|
|
20240527,172400,6095035220,15750,15750,15750,15750,0
|
|
20240527,172300,6095035220,15750,15750,15750,15750,0
|
|
20240527,172200,6095035220,15750,15750,15750,15750,0
|
|
20240527,172100,6095035220,15750,15750,15750,15750,0
|
|
20240527,172000,6095035220,15750,15750,15750,15750,0
|
|
20240527,171900,6095035220,15750,15750,15750,15750,0
|
|
20240527,171800,6095035220,15750,15750,15750,15750,0
|
|
20240527,171700,6095035220,15750,15750,15750,15750,0
|
|
20240527,171600,6095035220,15750,15750,15750,15750,0
|
|
20240527,171500,6095035220,15750,15750,15750,15750,0
|
|
20240527,171400,6095035220,15750,15750,15750,15750,0
|
|
20240527,171300,6095035220,15750,15750,15750,15750,0
|
|
20240527,171200,6095035220,15750,15750,15750,15750,0
|
|
20240527,171100,6095035220,15750,15750,15750,15750,0
|
|
20240527,171000,6095035220,15750,15750,15750,15750,0
|
|
20240527,170900,6095035220,15750,15750,15750,15750,0
|
|
20240527,170800,6095035220,15750,15750,15750,15750,0
|
|
20240527,170700,6095035220,15750,15750,15750,15750,0
|
|
20240527,170600,6095035220,15750,15750,15750,15750,0
|
|
20240527,170500,6095035220,15750,15750,15750,15750,0
|
|
20240527,170400,6095035220,15750,15750,15750,15750,0
|
|
20240527,170300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,170200,6095035220,15750,15750,15750,15750,0
|
|
20240527,170100,6095035220,15750,15750,15750,15750,0
|
|
20240527,170000,6095035220,15750,15750,15750,15750,0
|
|
20240527,165900,6095035220,15750,15750,15750,15750,0
|
|
20240527,165800,6095035220,15750,15750,15750,15750,0
|
|
20240527,165700,6095035220,15750,15750,15750,15750,0
|
|
20240527,165600,6095035220,15750,15750,15750,15750,0
|
|
20240527,165500,6095035220,15750,15750,15750,15750,0
|
|
20240527,165400,6095035220,15750,15750,15750,15750,0
|
|
20240527,165300,6095035220,15750,15750,15750,15750,0
|
|
20240527,165200,6095035220,15750,15750,15750,15750,0
|
|
20240527,165100,6095035220,15750,15750,15750,15750,0
|
|
20240527,165000,6095035220,15750,15750,15750,15750,0
|
|
20240527,164900,6095035220,15750,15750,15750,15750,0
|
|
20240527,164800,6095035220,15750,15750,15750,15750,0
|
|
20240527,164700,6095035220,15750,15750,15750,15750,0
|
|
20240527,164600,6095035220,15750,15750,15750,15750,0
|
|
20240527,164500,6095035220,15750,15750,15750,15750,0
|
|
20240527,164400,6095035220,15750,15750,15750,15750,0
|
|
20240527,164300,6095035220,15750,15750,15750,15750,0
|
|
20240527,164200,6095035220,15750,15750,15750,15750,0
|
|
20240527,164100,6095035220,15750,15750,15750,15750,0
|
|
20240527,164000,6095035220,15750,15750,15750,15750,0
|
|
20240527,163900,6095035220,15750,15750,15750,15750,0
|
|
20240527,163800,6095035220,15750,15750,15750,15750,0
|
|
20240527,163700,6095035220,15750,15750,15750,15750,0
|
|
20240527,163600,6095035220,15750,15750,15750,15750,0
|
|
20240527,163500,6095035220,15750,15750,15750,15750,0
|
|
20240527,163400,6095035220,15750,15750,15750,15750,0
|
|
20240527,163300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,163200,6095035220,15750,15750,15750,15750,0
|
|
20240527,163100,6095035220,15750,15750,15750,15750,0
|
|
20240527,163000,6095035220,15750,15750,15750,15750,0
|
|
20240527,162900,6095035220,15750,15750,15750,15750,0
|
|
20240527,162800,6095035220,15750,15750,15750,15750,0
|
|
20240527,162700,6095035220,15750,15750,15750,15750,0
|
|
20240527,162600,6095035220,15750,15750,15750,15750,0
|
|
20240527,162500,6095035220,15750,15750,15750,15750,0
|
|
20240527,162400,6095035220,15750,15750,15750,15750,0
|
|
20240527,162300,6095035220,15750,15750,15750,15750,0
|
|
20240527,162200,6095035220,15750,15750,15750,15750,0
|
|
20240527,162100,6095035220,15750,15750,15750,15750,0
|
|
20240527,162000,6095035220,15750,15750,15750,15750,0
|
|
20240527,161900,6095035220,15750,15750,15750,15750,0
|
|
20240527,161800,6095035220,15750,15750,15750,15750,0
|
|
20240527,161700,6095035220,15750,15750,15750,15750,0
|
|
20240527,161600,6095035220,15750,15750,15750,15750,0
|
|
20240527,161500,6095035220,15750,15750,15750,15750,0
|
|
20240527,161400,6095035220,15750,15750,15750,15750,0
|
|
20240527,161300,6095035220,15750,15750,15750,15750,0
|
|
20240527,161200,6095035220,15750,15750,15750,15750,0
|
|
20240527,161100,6095035220,15750,15750,15750,15750,0
|
|
20240527,161000,6095035220,15750,15750,15750,15750,0
|
|
20240527,160900,6095035220,15750,15750,15750,15750,0
|
|
20240527,160800,6095035220,15750,15750,15750,15750,0
|
|
20240527,160700,6095035220,15750,15750,15750,15750,0
|
|
20240527,160600,6095035220,15750,15750,15750,15750,0
|
|
20240527,160500,6095035220,15750,15750,15750,15750,0
|
|
20240527,160400,6095035220,15750,15750,15750,15750,0
|
|
20240527,160300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,160200,6095035220,15750,15750,15750,15750,0
|
|
20240527,160100,6095035220,15750,15750,15750,15750,0
|
|
20240527,160000,6095035220,15750,15750,15750,15750,0
|
|
20240527,155900,6095035220,15750,15750,15750,15750,0
|
|
20240527,155800,6095035220,15750,15750,15750,15750,0
|
|
20240527,155700,6095035220,15750,15750,15750,15750,0
|
|
20240527,155600,6095035220,15750,15750,15750,15750,0
|
|
20240527,155500,6095035220,15750,15750,15750,15750,0
|
|
20240527,155400,6095035220,15750,15750,15750,15750,0
|
|
20240527,155300,6095035220,15750,15750,15750,15750,0
|
|
20240527,155200,6095035220,15750,15750,15750,15750,0
|
|
20240527,155100,6095035220,15750,15750,15750,15750,0
|
|
20240527,155000,6095035220,15750,15750,15750,15750,0
|
|
20240527,154900,6095035220,15750,15750,15750,15750,0
|
|
20240527,154800,6095035220,15750,15750,15750,15750,0
|
|
20240527,154700,6095035220,15750,15750,15750,15750,0
|
|
20240527,154600,6095035220,15750,15750,15750,15750,0
|
|
20240527,154500,6095035220,15750,15750,15750,15750,0
|
|
20240527,154400,6095035220,15750,15750,15750,15750,0
|
|
20240527,154300,6095035220,15750,15750,15750,15750,0
|
|
20240527,154200,6095035220,15750,15750,15750,15750,0
|
|
20240527,154100,6095035220,15750,15750,15750,15750,0
|
|
20240527,154000,6095035220,15750,15750,15750,15750,0
|
|
20240527,153900,6095035220,15750,15750,15750,15750,0
|
|
20240527,153800,6095035220,15750,15750,15750,15750,0
|
|
20240527,153700,6095035220,15750,15750,15750,15750,0
|
|
20240527,153600,6095035220,15750,15750,15750,15750,0
|
|
20240527,153500,6095035220,15750,15750,15750,15750,0
|
|
20240527,153400,6095035220,15750,15750,15750,15750,0
|
|
20240527,153300,6095035220,15750,15750,15750,15750,11561
|
|
20240527,153200,6095035220,15750,15750,15750,15750,0
|
|
20240527,153100,6095035220,15750,15750,15750,15750,0
|
|
20240527,153000,6095035220,15750,15750,15750,15750,11561
|
|
20240527,152900,5912949470,15750,15750,15750,15750,0
|
|
20240527,152800,5912949470,15750,15750,15750,15750,0
|
|
20240527,152700,5912949470,15750,15750,15750,15750,0
|
|
20240527,152600,5912949470,15750,15750,15750,15750,0
|
|
20240527,152500,5912949470,15750,15750,15750,15750,0
|
|
20240527,152400,5912949470,15750,15750,15750,15750,0
|
|
20240527,152300,5912949470,15750,15750,15750,15750,0
|
|
20240527,152200,5912949470,15750,15750,15750,15750,0
|
|
20240527,152100,5912949470,15750,15750,15750,15750,0
|
|
20240527,152000,5912949470,15750,15750,15750,15750,0
|
|
20240527,151900,5912949470,15750,15750,15750,15730,3378
|
|
20240527,151800,5859764690,15750,15750,15750,15740,906
|
|
20240527,151700,5845496400,15740,15730,15740,15730,1325
|
|
20240527,151600,5824641170,15740,15740,15740,15730,818
|
|
20240527,151500,5811770710,15740,15730,15740,15720,3044
|
|
20240527,151400,5763893300,15730,15730,15740,15720,2142
|
|
20240527,151300,5730199150,15730,15720,15730,15720,1104
|
|
20240527,151200,5712833280,15730,15710,15730,15710,1170
|
|
20240527,151100,5694447230,15720,15710,15720,15710,853
|
|
20240527,151000,5681040090,15710,15710,15710,15700,1498
|
|
20240527,150900,5657506880,15700,15710,15720,15700,653
|
|
20240527,150800,5647246040,15720,15710,15720,15700,407
|
|
20240527,150700,5640851740,15710,15720,15720,15710,1325
|
|
20240527,150600,5620029390,15710,15700,15710,15700,707
|
|
20240527,150500,5608923270,15700,15700,15720,15700,311
|
|
20240527,150400,5604039700,15700,15720,15720,15690,383
|
|
20240527,150300,5598025510,15720,15720,15730,15710,431
|
|
20240527,150200,5591252620,15720,15720,15730,15690,2664
|
|
20240527,150100,5549407750,15720,15720,15730,15710,1829
|
|
20240527,150000,5520656470,15720,15740,15740,15700,1125
|
|
20240527,145900,5502975780,15730,15720,15750,15710,3716
|
|
20240527,145800,5444526440,15740,15700,15740,15700,2693
|
|
20240527,145700,5402190330,15710,15680,15710,15660,1845
|
|
20240527,145600,5373241540,15660,15650,15680,15650,400
|
|
20240527,145500,5366978370,15680,15700,15700,15650,974
|
|
20240527,145400,5351726410,15700,15710,15710,15700,94
|
|
20240527,145300,5350250490,15710,15730,15740,15700,1330
|
|
20240527,145200,5329351590,15730,15700,15730,15680,2070
|
|
20240527,145100,5296837780,15690,15690,15710,15660,3559
|
|
20240527,145000,5241062550,15690,15690,15720,15690,289
|
|
20240527,144900,5236528100,15690,15700,15720,15690,547
|
|
20240527,144800,5227935310,15700,15700,15720,15700,1081
|
|
20240527,144700,5210962080,15700,15680,15700,15680,1138
|
|
20240527,144600,5193107050,15680,15670,15690,15670,22
|
|
20240527,144500,5192762090,15650,15650,15690,15650,256
|
|
20240527,144400,5188753500,15650,15640,15650,15630,1160
|
|
20240527,144300,5170616670,15640,15640,15660,15640,761
|
|
20240527,144200,5158709390,15650,15670,15670,15650,505
|
|
20240527,144100,5150801250,15670,15670,15680,15660,334
|
|
20240527,144000,5145568460,15670,15680,15690,15660,356
|
|
20240527,143900,5139987580,15700,15700,15710,15690,1138
|
|
20240527,143800,5122123820,15710,15710,15710,15700,956
|
|
20240527,143700,5107106380,15720,15730,15730,15720,244
|
|
20240527,143600,5103270600,15720,15730,15740,15710,2705
|
|
20240527,143500,5060745970,15740,15740,15750,15720,3175
|
|
20240527,143400,5010752380,15740,15740,15740,15710,2536
|
|
20240527,143300,4970858710,15730,15680,15750,15680,9913
|
|
20240527,143200,4815173860,15680,15650,15690,15650,3051
|
|
20240527,143100,4767337520,15650,15650,15660,15650,499
|
|
20240527,143000,4759524100,15650,15620,15650,15620,839
|
|
20240527,142900,4746397400,15620,15650,15650,15590,1025
|
|
20240527,142800,4730417040,15650,15600,15650,15590,531
|
|
20240527,142700,4722136030,15600,15640,15640,15600,682
|
|
20240527,142600,4711493160,15640,15660,15670,15610,979
|
|
20240527,142500,4696196800,15650,15660,15670,15650,622
|
|
20240527,142400,4686458750,15660,15660,15670,15660,485
|
|
20240527,142300,4678863600,15660,15650,15670,15650,263
|
|
20240527,142200,4674746320,15650,15620,15650,15620,567
|
|
20240527,142100,4665879800,15620,15630,15630,15620,679
|
|
20240527,142000,4655270180,15630,15630,15650,15580,2682
|
|
20240527,141900,4613437000,15620,15660,15680,15620,1540
|
|
20240527,141800,4589357530,15680,15660,15690,15640,1427
|
|
20240527,141700,4567010410,15650,15700,15700,15640,4953
|
|
20240527,141600,4489343410,15700,15620,15700,15610,16311
|
|
20240527,141500,4233872700,15620,15560,15620,15560,9608
|
|
20240527,141400,4084125500,15560,15500,15560,15500,2819
|
|
20240527,141300,4040294290,15470,15490,15520,15470,579
|
|
20240527,141200,4031328170,15520,15520,15520,15520,177
|
|
20240527,141100,4028581130,15520,15510,15520,15510,2
|
|
20240527,141000,4028550100,15510,15540,15550,15500,259
|
|
20240527,140900,4024530990,15550,15520,15550,15520,207
|
|
20240527,140800,4021315000,15540,15530,15540,15530,187
|
|
20240527,140700,4018410870,15520,15520,15520,15520,291
|
|
20240527,140600,4013894550,15520,15520,15520,15520,340
|
|
20240527,140500,4008617750,15520,15450,15520,15450,154
|
|
20240527,140400,4006237100,15450,15540,15540,15450,18172
|
|
20240527,140300,3725172200,15530,15500,15530,15500,26
|
|
20240527,140200,3724769050,15500,15500,15500,15500,51
|
|
20240527,140100,3723978550,15500,15530,15530,15500,370
|
|
20240527,140000,3718243520,15530,15530,15530,15530,107
|
|
20240527,135900,3716581810,15550,15540,15550,15540,86
|
|
20240527,135800,3715245360,15540,15530,15540,15530,17
|
|
20240527,135700,3714981320,15550,15530,15550,15530,105
|
|
20240527,135600,3713349600,15530,15520,15530,15520,62
|
|
20240527,135500,3712386770,15530,15520,15530,15500,44
|
|
20240527,135400,3711704290,15500,15520,15520,15500,1932
|
|
20240527,135300,3681750400,15530,15530,15530,15530,102
|
|
20240527,135200,3680166340,15530,15540,15550,15530,1034
|
|
20240527,135100,3664104720,15540,15550,15550,15540,80
|
|
20240527,135000,3662861220,15540,15540,15540,15540,139
|
|
20240527,134900,3660701160,15540,15560,15560,15540,1416
|
|
20240527,134800,3638679340,15570,15560,15570,15560,116
|
|
20240527,134700,3636874210,15570,15560,15570,15560,202
|
|
20240527,134600,3633729830,15560,15560,15560,15550,145
|
|
20240527,134500,3631473670,15560,15570,15570,15560,28
|
|
20240527,134400,3631037860,15570,15550,15570,15550,124
|
|
20240527,134300,3629108480,15560,15560,15560,15560,0
|
|
20240527,134200,3629108480,15560,15550,15560,15550,168
|
|
20240527,134100,3626495610,15550,15550,15550,15550,926
|
|
20240527,134000,3612096310,15550,15550,15550,15550,10
|
|
20240527,133900,3611940810,15550,15570,15570,15550,134
|
|
20240527,133800,3609855720,15570,15560,15570,15560,313
|
|
20240527,133700,3604985380,15560,15560,15560,15560,38
|
|
20240527,133600,3604394100,15550,15560,15560,15550,592
|
|
20240527,133500,3595182610,15560,15560,15570,15560,14
|
|
20240527,133400,3594964760,15560,15560,15560,15560,966
|
|
20240527,133300,3579933800,15570,15560,15570,15560,279
|
|
20240527,133200,3575592370,15570,15560,15570,15560,340
|
|
20240527,133100,3570301470,15550,15560,15560,15550,186
|
|
20240527,133000,3567407520,15570,15560,15570,15560,1097
|
|
20240527,132900,3550327250,15570,15560,15570,15560,408
|
|
20240527,132800,3543978700,15560,15570,15570,15560,161
|
|
20240527,132700,3541471940,15570,15560,15570,15560,150
|
|
20240527,132600,3539137240,15570,15580,15580,15570,395
|
|
20240527,132500,3532986990,15580,15550,15580,15550,2957
|
|
20240527,132400,3486959120,15550,15530,15570,15530,3563
|
|
20240527,132300,3431566070,15540,15520,15540,15510,1294
|
|
20240527,132200,3411478520,15510,15520,15520,15510,130
|
|
20240527,132100,3409461220,15520,15500,15530,15500,563
|
|
20240527,132000,3400723930,15530,15530,15530,15530,0
|
|
20240527,131900,3400723930,15530,15520,15530,15500,1729
|
|
20240527,131800,3373907490,15520,15520,15520,15520,0
|
|
20240527,131700,3373907490,15520,15520,15520,15520,0
|
|
20240527,131600,3373907490,15520,15540,15540,15520,648
|
|
20240527,131500,3363849700,15530,15530,15530,15530,137
|
|
20240527,131400,3361722090,15530,15540,15540,15530,147
|
|
20240527,131300,3359438710,15540,15540,15540,15540,384
|
|
20240527,131200,3353471350,15540,15550,15550,15540,244
|
|
20240527,131100,3349678540,15540,15540,15550,15540,329
|
|
20240527,131000,3344565860,15540,15540,15540,15540,70
|
|
20240527,130900,3343478060,15540,15530,15540,15520,581
|
|
20240527,130800,3334452910,15530,15530,15530,15530,165
|
|
20240527,130700,3331890460,15530,15530,15530,15530,118
|
|
20240527,130600,3330057920,15530,15530,15530,15530,524
|
|
20240527,130500,3321920200,15530,15530,15530,15530,258
|
|
20240527,130400,3317913460,15540,15540,15540,15540,34
|
|
20240527,130300,3317385100,15540,15540,15540,15540,0
|
|
20240527,130200,3317385100,15540,15540,15540,15540,81
|
|
20240527,130100,3316126360,15540,15540,15540,15540,101
|
|
20240527,130000,3314556820,15530,15540,15540,15530,134
|
|
20240527,125900,3312474470,15550,15550,15550,15550,2
|
|
20240527,125800,3312443370,15540,15540,15550,15540,104
|
|
20240527,125700,3310827200,15540,15540,15540,15540,294
|
|
20240527,125600,3306258440,15550,15540,15550,15540,142
|
|
20240527,125500,3304051630,15540,15560,15560,15540,51
|
|
20240527,125400,3303259070,15550,15560,15570,15550,316
|
|
20240527,125300,3298344360,15560,15550,15560,15550,1232
|
|
20240527,125200,3279183280,15540,15540,15540,15540,319
|
|
20240527,125100,3274226020,15550,15550,15550,15540,219
|
|
20240527,125000,3270821820,15550,15550,15560,15550,542
|
|
20240527,124900,3262391710,15550,15550,15550,15550,201
|
|
20240527,124800,3259266160,15550,15560,15560,15550,373
|
|
20240527,124700,3253462580,15550,15560,15560,15550,157
|
|
20240527,124600,3251020410,15550,15550,15560,15550,528
|
|
20240527,124500,3242808800,15560,15540,15560,15540,586
|
|
20240527,124400,3233698090,15560,15530,15570,15530,2825
|
|
20240527,124300,3189768750,15540,15530,15540,15530,585
|
|
20240527,124200,3180682650,15530,15540,15540,15530,321
|
|
20240527,124100,3175697510,15540,15520,15540,15520,52
|
|
20240527,124000,3174889450,15530,15530,15530,15520,707
|
|
20240527,123900,3163909750,15530,15520,15530,15520,20
|
|
20240527,123800,3163599330,15530,15530,15540,15520,222
|
|
20240527,123700,3160152080,15540,15540,15540,15530,135
|
|
20240527,123600,3158054240,15510,15500,15540,15500,3685
|
|
20240527,123500,3100805160,15520,15520,15520,15500,9
|
|
20240527,123400,3100665580,15510,15500,15510,15490,133
|
|
20240527,123300,3098603150,15510,15500,15510,15490,414
|
|
20240527,123200,3092185230,15500,15500,15500,15500,30
|
|
20240527,123100,3091720230,15500,15500,15500,15500,269
|
|
20240527,123000,3087550730,15510,15510,15510,15510,181
|
|
20240527,122900,3084743420,15530,15530,15530,15530,2
|
|
20240527,122800,3084712360,15530,15530,15530,15520,416
|
|
20240527,122700,3078255030,15530,15530,15530,15530,20
|
|
20240527,122600,3077944430,15520,15520,15520,15520,310
|
|
20240527,122500,3073133230,15520,15510,15520,15510,104
|
|
20240527,122400,3071519790,15510,15500,15510,15500,53
|
|
20240527,122300,3070698270,15500,15490,15500,15490,682
|
|
20240527,122200,3060129790,15490,15490,15490,15490,16
|
|
20240527,122100,3059881950,15490,15490,15490,15490,142
|
|
20240527,122000,3057682370,15480,15490,15490,15480,62
|
|
20240527,121900,3056722300,15490,15490,15490,15490,21
|
|
20240527,121800,3056397010,15500,15470,15500,15470,90
|
|
20240527,121700,3055002810,15470,15470,15470,15470,111
|
|
20240527,121600,3053285640,15480,15480,15480,15480,282
|
|
20240527,121500,3048920280,15480,15480,15480,15480,1
|
|
20240527,121400,3048904800,15450,15460,15460,15450,303
|
|
20240527,121300,3044222290,15510,15450,15510,15450,203
|
|
20240527,121200,3041085780,15450,15460,15510,15450,537
|
|
20240527,121100,3032787000,15490,15490,15510,15490,33
|
|
20240527,121000,3032275810,15510,15500,15510,15480,204
|
|
20240527,120900,3029117840,15480,15500,15500,15460,1480
|
|
20240527,120800,3006221530,15470,15490,15500,15470,759
|
|
20240527,120700,2994457770,15470,15470,15490,15460,784
|
|
20240527,120600,2982331560,15480,15490,15490,15480,872
|
|
20240527,120500,2968832020,15500,15490,15500,15490,125
|
|
20240527,120400,2966894700,15480,15500,15500,15480,187
|
|
20240527,120300,2963998400,15500,15500,15510,15500,12
|
|
20240527,120200,2963812390,15500,15490,15500,15490,6
|
|
20240527,120100,2963719400,15490,15500,15500,15490,12
|
|
20240527,120000,2963533470,15510,15510,15510,15510,77
|
|
20240527,115900,2962339200,15510,15510,15510,15510,9
|
|
20240527,115800,2962199610,15510,15490,15510,15460,1001
|
|
20240527,115700,2946674650,15510,15470,15510,15470,910
|
|
20240527,115600,2932595570,15470,15500,15500,15470,1016
|
|
20240527,115500,2916872820,15510,15490,15510,15490,577
|
|
20240527,115400,2907934090,15510,15490,15510,15490,302
|
|
20240527,115300,2903256090,15500,15500,15500,15500,89
|
|
20240527,115200,2901876590,15490,15490,15490,15490,316
|
|
20240527,115100,2896981750,15500,15500,15500,15500,55
|
|
20240527,115000,2896129250,15500,15490,15500,15480,44
|
|
20240527,114900,2895447690,15500,15500,15500,15500,1
|
|
20240527,114800,2895432190,15510,15510,15510,15500,133
|
|
20240527,114700,2893369630,15500,15510,15510,15500,411
|
|
20240527,114600,2886999120,15500,15500,15500,15500,45
|
|
20240527,114500,2886301620,15500,15510,15510,15480,532
|
|
20240527,114400,2878058770,15500,15500,15500,15500,100
|
|
20240527,114300,2876508770,15500,15500,15500,15500,0
|
|
20240527,114200,2876508770,15500,15500,15500,15490,625
|
|
20240527,114100,2866821280,15500,15500,15500,15490,693
|
|
20240527,114000,2856081150,15500,15480,15500,15480,125
|
|
20240527,113900,2854144080,15480,15480,15480,15480,35
|
|
20240527,113800,2853602280,15480,15500,15500,15470,973
|
|
20240527,113700,2838538580,15490,15490,15490,15480,2456
|
|
20240527,113600,2800497760,15500,15500,15500,15490,1316
|
|
20240527,113500,2780108320,15500,15510,15510,15500,102
|
|
20240527,113400,2778526800,15500,15500,15510,15500,58
|
|
20240527,113300,2777627770,15500,15530,15530,15500,201
|
|
20240527,113200,2774511820,15510,15500,15510,15500,689
|
|
20240527,113100,2763826740,15510,15510,15510,15510,100
|
|
20240527,113000,2762275740,15510,15500,15510,15500,1033
|
|
20240527,112900,2746263390,15500,15500,15500,15500,608
|
|
20240527,112800,2736839390,15500,15500,15500,15500,240
|
|
20240527,112700,2733119390,15510,15540,15540,15510,1164
|
|
20240527,112600,2715065720,15510,15540,15540,15510,16
|
|
20240527,112500,2714817530,15540,15510,15540,15510,26
|
|
20240527,112400,2714414240,15540,15510,15540,15510,51
|
|
20240527,112300,2713623200,15510,15500,15510,15500,171
|
|
20240527,112200,2710971790,15530,15520,15530,15520,300
|
|
20240527,112100,2706313150,15530,15500,15530,15500,31
|
|
20240527,112000,2705832620,15500,15540,15540,15500,1867
|
|
20240527,111900,2676871680,15550,15550,15550,15550,0
|
|
20240527,111800,2676871680,15550,15520,15550,15520,436
|
|
20240527,111700,2670091980,15500,15520,15520,15500,16
|
|
20240527,111600,2669843830,15520,15520,15520,15520,34
|
|
20240527,111500,2669316150,15520,15530,15550,15520,450
|
|
20240527,111400,2662323740,15520,15520,15520,15520,10
|
|
20240527,111300,2662168540,15520,15500,15520,15500,451
|
|
20240527,111200,2655172700,15500,15500,15500,15500,638
|
|
20240527,111100,2645283700,15500,15510,15510,15500,391
|
|
20240527,111000,2639220530,15530,15530,15530,15530,54
|
|
20240527,110900,2638381910,15530,15540,15540,15530,137
|
|
20240527,110800,2636254250,15550,15540,15550,15530,380
|
|
20240527,110700,2630346080,15540,15560,15560,15540,338
|
|
20240527,110600,2625090470,15560,15560,15560,15560,0
|
|
20240527,110500,2625090470,15560,15570,15570,15560,71
|
|
20240527,110400,2623985310,15570,15570,15570,15570,26
|
|
20240527,110300,2623580490,15560,15560,15560,15560,165
|
|
20240527,110200,2621013090,15560,15530,15560,15530,269
|
|
20240527,110100,2616830440,15540,15530,15540,15530,244
|
|
20240527,110000,2613039290,15540,15540,15540,15540,91
|
|
20240527,105900,2611625150,15540,15540,15580,15540,9
|
|
20240527,105800,2611485060,15580,15520,15580,15520,810
|
|
20240527,105700,2598887350,15520,15510,15520,15510,640
|
|
20240527,105600,2588959250,15500,15500,15500,15500,134
|
|
20240527,105500,2586882250,15500,15500,15500,15500,4
|
|
20240527,105400,2586820250,15530,15500,15530,15500,68
|
|
20240527,105300,2585766170,15500,15500,15500,15500,376
|
|
20240527,105200,2579938170,15480,15500,15500,15480,312
|
|
20240527,105100,2575104040,15480,15540,15540,15480,5385
|
|
20240527,105000,2491580730,15540,15550,15550,15540,714
|
|
20240527,104900,2480484480,15550,15550,15550,15550,364
|
|
20240527,104800,2474824280,15560,15570,15570,15560,270
|
|
20240527,104700,2470622900,15560,15560,15570,15560,136
|
|
20240527,104600,2468506710,15570,15550,15570,15550,585
|
|
20240527,104500,2459407680,15560,15560,15560,15560,5
|
|
20240527,104400,2459329880,15560,15570,15580,15560,512
|
|
20240527,104300,2451362500,15570,15560,15570,15550,413
|
|
20240527,104200,2444938070,15570,15570,15570,15570,10
|
|
20240527,104100,2444782370,15570,15580,15590,15570,462
|
|
20240527,104000,2437584650,15580,15570,15590,15570,315
|
|
20240527,103900,2432675990,15550,15570,15570,15550,742
|
|
20240527,103800,2421131980,15570,15580,15580,15570,1589
|
|
20240527,103700,2396387570,15590,15600,15600,15580,757
|
|
20240527,103600,2384590880,15610,15610,15620,15580,392
|
|
20240527,103500,2378475700,15610,15600,15610,15570,418
|
|
20240527,103400,2371960060,15570,15610,15620,15570,825
|
|
20240527,103300,2359096210,15620,15620,15630,15600,1183
|
|
20240527,103200,2340623990,15620,15570,15620,15570,7421
|
|
20240527,103100,2224870050,15570,15550,15570,15540,501
|
|
20240527,103000,2217079250,15550,15530,15550,15530,293
|
|
20240527,102900,2212524490,15530,15560,15560,15530,463
|
|
20240527,102800,2205328500,15560,15540,15560,15540,191
|
|
20240527,102700,2202358130,15540,15540,15540,15520,561
|
|
20240527,102600,2193648850,15530,15520,15540,15520,797
|
|
20240527,102500,2181279160,15520,15520,15520,15490,764
|
|
20240527,102400,2169430900,15510,15500,15510,15490,1131
|
|
20240527,102300,2151900400,15500,15470,15500,15470,469
|
|
20240527,102200,2144641490,15470,15480,15480,15470,225
|
|
20240527,102100,2141160590,15470,15490,15490,15470,441
|
|
20240527,102000,2134335430,15490,15500,15500,15490,590
|
|
20240527,101900,2125194400,15480,15500,15500,15480,852
|
|
20240527,101800,2111996190,15500,15500,15500,15500,119
|
|
20240527,101700,2110151690,15500,15500,15500,15490,286
|
|
20240527,101600,2105718830,15500,15500,15500,15490,701
|
|
20240527,101500,2094857630,15490,15500,15500,15480,976
|
|
20240527,101400,2079743590,15510,15510,15510,15480,704
|
|
20240527,101300,2068832870,15510,15510,15530,15500,234
|
|
20240527,101200,2065203440,15520,15530,15530,15480,1180
|
|
20240527,101100,2046922530,15530,15570,15580,15530,6246
|
|
20240527,101000,1949816620,15590,15600,15600,15560,1333
|
|
20240527,100900,1929058750,15580,15580,15610,15580,3429
|
|
20240527,100800,1875588900,15580,15590,15590,15580,2058
|
|
20240527,100700,1843522580,15590,15540,15600,15540,3029
|
|
20240527,100600,1796319260,15530,15530,15580,15530,2125
|
|
20240527,100500,1763265440,15580,15450,15580,15450,7401
|
|
20240527,100400,1648251680,15450,15350,15470,15340,3805
|
|
20240527,100300,1589598480,15340,15310,15340,15310,2721
|
|
20240527,100200,1547911130,15310,15310,15330,15280,757
|
|
20240527,100100,1536342930,15290,15290,15330,15290,2681
|
|
20240527,100000,1495350280,15290,15280,15290,15280,943
|
|
20240527,095900,1480933370,15290,15290,15290,15280,899
|
|
20240527,095800,1467187720,15290,15290,15300,15290,151
|
|
20240527,095700,1464877810,15290,15300,15300,15290,1325
|
|
20240527,095600,1444605510,15300,15330,15330,15300,730
|
|
20240527,095500,1433425500,15330,15330,15330,15300,112
|
|
20240527,095400,1431711570,15330,15340,15340,15300,1034
|
|
20240527,095300,1415875600,15340,15340,15350,15340,597
|
|
20240527,095200,1406712340,15350,15350,15350,15350,119
|
|
20240527,095100,1404885690,15350,15350,15350,15350,16
|
|
20240527,095000,1404640090,15350,15340,15360,15340,365
|
|
20240527,094900,1399040740,15360,15350,15360,15340,161
|
|
20240527,094800,1396569380,15360,15340,15360,15340,553
|
|
20240527,094700,1388081720,15340,15320,15340,15320,509
|
|
20240527,094600,1380282520,15310,15290,15320,15270,428
|
|
20240527,094500,1373738060,15300,15310,15310,15260,25
|
|
20240527,094400,1373356340,15320,15270,15360,15250,1348
|
|
20240527,094300,1352776120,15270,15310,15310,15270,3945
|
|
20240527,094200,1292460860,15310,15320,15370,15300,502
|
|
20240527,094100,1284771190,15360,15330,15360,15290,1063
|
|
20240527,094000,1268501740,15320,15310,15320,15310,2140
|
|
20240527,093900,1235716980,15290,15330,15330,15280,6464
|
|
20240527,093800,1136796670,15370,15360,15370,15340,672
|
|
20240527,093700,1126487700,15370,15340,15370,15340,554
|
|
20240527,093600,1117987060,15340,15310,15340,15300,201
|
|
20240527,093500,1114910320,15320,15320,15320,15300,1862
|
|
20240527,093400,1086397310,15330,15340,15340,15330,234
|
|
20240527,093300,1082809860,15320,15310,15340,15310,3056
|
|
20240527,093200,1035962010,15320,15360,15360,15310,2650
|
|
20240527,093100,995327270,15360,15380,15380,15350,2783
|
|
20240527,093000,952595040,15380,15400,15400,15370,1706
|
|
20240527,092900,926331510,15400,15410,15410,15400,762
|
|
20240527,092800,914592010,15420,15410,15420,15400,400
|
|
20240527,092700,908424700,15410,15430,15430,15400,1750
|
|
20240527,092600,881439480,15430,15450,15460,15430,1573
|
|
20240527,092500,857148980,15450,15500,15520,15450,1947
|
|
20240527,092400,827030360,15500,15520,15530,15480,1375
|
|
20240527,092300,805703120,15520,15510,15520,15480,938
|
|
20240527,092200,791151270,15520,15430,15520,15430,1491
|
|
20240527,092100,768131740,15430,15440,15450,15430,898
|
|
20240527,092000,754268530,15440,15460,15460,15440,2380
|
|
20240527,091900,717506840,15460,15480,15480,15460,1594
|
|
20240527,091800,692856180,15460,15480,15480,15460,737
|
|
20240527,091700,681457000,15470,15500,15500,15470,2367
|
|
20240527,091600,644774460,15500,15530,15530,15500,1485
|
|
20240527,091500,621738430,15530,15570,15570,15530,1040
|
|
20240527,091400,605569260,15580,15580,15620,15570,2760
|
|
20240527,091300,562544490,15580,15550,15590,15550,673
|
|
20240527,091200,552061920,15530,15580,15600,15530,1531
|
|
20240527,091100,528218230,15580,15570,15620,15570,6086
|
|
20240527,091000,433321350,15570,15510,15600,15510,5566
|
|
20240527,090900,346780080,15500,15510,15520,15490,2324
|
|
20240527,090800,310750730,15500,15520,15520,15500,1711
|
|
20240527,090700,284202250,15510,15460,15530,15440,2869
|
|
20240527,090600,239746590,15440,15400,15450,15390,1690
|
|
20240527,090500,213671730,15390,15350,15390,15330,2097
|
|
20240527,090400,181426530,15350,15370,15370,15340,299
|
|
20240527,090300,176836870,15320,15340,15370,15290,3404
|
|
20240527,090200,124720440,15360,15410,15430,15340,2684
|
|
20240527,090100,83463250,15400,15340,15400,15340,1664
|
|
20240527,090000,57874070,15340,15290,15340,15290,3740
|