636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,193300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,193200,5048069560,15720,15720,15720,15720,0
|
|
20240529,193100,5048069560,15720,15720,15720,15720,0
|
|
20240529,193000,5048069560,15720,15720,15720,15720,0
|
|
20240529,192900,5048069560,15720,15720,15720,15720,0
|
|
20240529,192800,5048069560,15720,15720,15720,15720,0
|
|
20240529,192700,5048069560,15720,15720,15720,15720,0
|
|
20240529,192600,5048069560,15720,15720,15720,15720,0
|
|
20240529,192500,5048069560,15720,15720,15720,15720,0
|
|
20240529,192400,5048069560,15720,15720,15720,15720,0
|
|
20240529,192300,5048069560,15720,15720,15720,15720,0
|
|
20240529,192200,5048069560,15720,15720,15720,15720,0
|
|
20240529,192100,5048069560,15720,15720,15720,15720,0
|
|
20240529,192000,5048069560,15720,15720,15720,15720,0
|
|
20240529,191900,5048069560,15720,15720,15720,15720,0
|
|
20240529,191800,5048069560,15720,15720,15720,15720,0
|
|
20240529,191700,5048069560,15720,15720,15720,15720,0
|
|
20240529,191600,5048069560,15720,15720,15720,15720,0
|
|
20240529,191500,5048069560,15720,15720,15720,15720,0
|
|
20240529,191400,5048069560,15720,15720,15720,15720,0
|
|
20240529,191300,5048069560,15720,15720,15720,15720,0
|
|
20240529,191200,5048069560,15720,15720,15720,15720,0
|
|
20240529,191100,5048069560,15720,15720,15720,15720,0
|
|
20240529,191000,5048069560,15720,15720,15720,15720,0
|
|
20240529,190900,5048069560,15720,15720,15720,15720,0
|
|
20240529,190800,5048069560,15720,15720,15720,15720,0
|
|
20240529,190700,5048069560,15720,15720,15720,15720,0
|
|
20240529,190600,5048069560,15720,15720,15720,15720,0
|
|
20240529,190500,5048069560,15720,15720,15720,15720,0
|
|
20240529,190400,5048069560,15720,15720,15720,15720,0
|
|
20240529,190300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,190200,5048069560,15720,15720,15720,15720,0
|
|
20240529,190100,5048069560,15720,15720,15720,15720,0
|
|
20240529,190000,5048069560,15720,15720,15720,15720,0
|
|
20240529,185900,5048069560,15720,15720,15720,15720,0
|
|
20240529,185800,5048069560,15720,15720,15720,15720,0
|
|
20240529,185700,5048069560,15720,15720,15720,15720,0
|
|
20240529,185600,5048069560,15720,15720,15720,15720,0
|
|
20240529,185500,5048069560,15720,15720,15720,15720,0
|
|
20240529,185400,5048069560,15720,15720,15720,15720,0
|
|
20240529,185300,5048069560,15720,15720,15720,15720,0
|
|
20240529,185200,5048069560,15720,15720,15720,15720,0
|
|
20240529,185100,5048069560,15720,15720,15720,15720,0
|
|
20240529,185000,5048069560,15720,15720,15720,15720,0
|
|
20240529,184900,5048069560,15720,15720,15720,15720,0
|
|
20240529,184800,5048069560,15720,15720,15720,15720,0
|
|
20240529,184700,5048069560,15720,15720,15720,15720,0
|
|
20240529,184600,5048069560,15720,15720,15720,15720,0
|
|
20240529,184500,5048069560,15720,15720,15720,15720,0
|
|
20240529,184400,5048069560,15720,15720,15720,15720,0
|
|
20240529,184300,5048069560,15720,15720,15720,15720,0
|
|
20240529,184200,5048069560,15720,15720,15720,15720,0
|
|
20240529,184100,5048069560,15720,15720,15720,15720,0
|
|
20240529,184000,5048069560,15720,15720,15720,15720,0
|
|
20240529,183900,5048069560,15720,15720,15720,15720,0
|
|
20240529,183800,5048069560,15720,15720,15720,15720,0
|
|
20240529,183700,5048069560,15720,15720,15720,15720,0
|
|
20240529,183600,5048069560,15720,15720,15720,15720,0
|
|
20240529,183500,5048069560,15720,15720,15720,15720,0
|
|
20240529,183400,5048069560,15720,15720,15720,15720,0
|
|
20240529,183300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,183200,5048069560,15720,15720,15720,15720,0
|
|
20240529,183100,5048069560,15720,15720,15720,15720,0
|
|
20240529,183000,5048069560,15720,15720,15720,15720,0
|
|
20240529,182900,5048069560,15720,15720,15720,15720,0
|
|
20240529,182800,5048069560,15720,15720,15720,15720,0
|
|
20240529,182700,5048069560,15720,15720,15720,15720,0
|
|
20240529,182600,5048069560,15720,15720,15720,15720,0
|
|
20240529,182500,5048069560,15720,15720,15720,15720,0
|
|
20240529,182400,5048069560,15720,15720,15720,15720,0
|
|
20240529,182300,5048069560,15720,15720,15720,15720,0
|
|
20240529,182200,5048069560,15720,15720,15720,15720,0
|
|
20240529,182100,5048069560,15720,15720,15720,15720,0
|
|
20240529,182000,5048069560,15720,15720,15720,15720,0
|
|
20240529,181900,5048069560,15720,15720,15720,15720,0
|
|
20240529,181800,5048069560,15720,15720,15720,15720,0
|
|
20240529,181700,5048069560,15720,15720,15720,15720,0
|
|
20240529,181600,5048069560,15720,15720,15720,15720,0
|
|
20240529,181500,5048069560,15720,15720,15720,15720,0
|
|
20240529,181400,5048069560,15720,15720,15720,15720,0
|
|
20240529,181300,5048069560,15720,15720,15720,15720,0
|
|
20240529,181200,5048069560,15720,15720,15720,15720,0
|
|
20240529,181100,5048069560,15720,15720,15720,15720,0
|
|
20240529,181000,5048069560,15720,15720,15720,15720,0
|
|
20240529,180900,5048069560,15720,15720,15720,15720,0
|
|
20240529,180800,5048069560,15720,15720,15720,15720,0
|
|
20240529,180700,5048069560,15720,15720,15720,15720,0
|
|
20240529,180600,5048069560,15720,15720,15720,15720,0
|
|
20240529,180500,5048069560,15720,15720,15720,15720,0
|
|
20240529,180400,5048069560,15720,15720,15720,15720,0
|
|
20240529,180300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,180200,5048069560,15720,15720,15720,15720,0
|
|
20240529,180100,5048069560,15720,15720,15720,15720,0
|
|
20240529,180000,5048069560,15720,15720,15720,15720,0
|
|
20240529,175900,5048069560,15720,15720,15720,15720,0
|
|
20240529,175800,5048069560,15720,15720,15720,15720,0
|
|
20240529,175700,5048069560,15720,15720,15720,15720,0
|
|
20240529,175600,5048069560,15720,15720,15720,15720,0
|
|
20240529,175500,5048069560,15720,15720,15720,15720,0
|
|
20240529,175400,5048069560,15720,15720,15720,15720,0
|
|
20240529,175300,5048069560,15720,15720,15720,15720,0
|
|
20240529,175200,5048069560,15720,15720,15720,15720,0
|
|
20240529,175100,5048069560,15720,15720,15720,15720,0
|
|
20240529,175000,5048069560,15720,15720,15720,15720,0
|
|
20240529,174900,5048069560,15720,15720,15720,15720,0
|
|
20240529,174800,5048069560,15720,15720,15720,15720,0
|
|
20240529,174700,5048069560,15720,15720,15720,15720,0
|
|
20240529,174600,5048069560,15720,15720,15720,15720,0
|
|
20240529,174500,5048069560,15720,15720,15720,15720,0
|
|
20240529,174400,5048069560,15720,15720,15720,15720,0
|
|
20240529,174300,5048069560,15720,15720,15720,15720,0
|
|
20240529,174200,5048069560,15720,15720,15720,15720,0
|
|
20240529,174100,5048069560,15720,15720,15720,15720,0
|
|
20240529,174000,5048069560,15720,15720,15720,15720,0
|
|
20240529,173900,5048069560,15720,15720,15720,15720,0
|
|
20240529,173800,5048069560,15720,15720,15720,15720,0
|
|
20240529,173700,5048069560,15720,15720,15720,15720,0
|
|
20240529,173600,5048069560,15720,15720,15720,15720,0
|
|
20240529,173500,5048069560,15720,15720,15720,15720,0
|
|
20240529,173400,5048069560,15720,15720,15720,15720,0
|
|
20240529,173300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,173200,5048069560,15720,15720,15720,15720,0
|
|
20240529,173100,5048069560,15720,15720,15720,15720,0
|
|
20240529,173000,5048069560,15720,15720,15720,15720,0
|
|
20240529,172900,5048069560,15720,15720,15720,15720,0
|
|
20240529,172800,5048069560,15720,15720,15720,15720,0
|
|
20240529,172700,5048069560,15720,15720,15720,15720,0
|
|
20240529,172600,5048069560,15720,15720,15720,15720,0
|
|
20240529,172500,5048069560,15720,15720,15720,15720,0
|
|
20240529,172400,5048069560,15720,15720,15720,15720,0
|
|
20240529,172300,5048069560,15720,15720,15720,15720,0
|
|
20240529,172200,5048069560,15720,15720,15720,15720,0
|
|
20240529,172100,5048069560,15720,15720,15720,15720,0
|
|
20240529,172000,5048069560,15720,15720,15720,15720,0
|
|
20240529,171900,5048069560,15720,15720,15720,15720,0
|
|
20240529,171800,5048069560,15720,15720,15720,15720,0
|
|
20240529,171700,5048069560,15720,15720,15720,15720,0
|
|
20240529,171600,5048069560,15720,15720,15720,15720,0
|
|
20240529,171500,5048069560,15720,15720,15720,15720,0
|
|
20240529,171400,5048069560,15720,15720,15720,15720,0
|
|
20240529,171300,5048069560,15720,15720,15720,15720,0
|
|
20240529,171200,5048069560,15720,15720,15720,15720,0
|
|
20240529,171100,5048069560,15720,15720,15720,15720,0
|
|
20240529,171000,5048069560,15720,15720,15720,15720,0
|
|
20240529,170900,5048069560,15720,15720,15720,15720,0
|
|
20240529,170800,5048069560,15720,15720,15720,15720,0
|
|
20240529,170700,5048069560,15720,15720,15720,15720,0
|
|
20240529,170600,5048069560,15720,15720,15720,15720,0
|
|
20240529,170500,5048069560,15720,15720,15720,15720,0
|
|
20240529,170400,5048069560,15720,15720,15720,15720,0
|
|
20240529,170300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,170200,5048069560,15720,15720,15720,15720,0
|
|
20240529,170100,5048069560,15720,15720,15720,15720,0
|
|
20240529,170000,5048069560,15720,15720,15720,15720,0
|
|
20240529,165900,5048069560,15720,15720,15720,15720,0
|
|
20240529,165800,5048069560,15720,15720,15720,15720,0
|
|
20240529,165700,5048069560,15720,15720,15720,15720,0
|
|
20240529,165600,5048069560,15720,15720,15720,15720,0
|
|
20240529,165500,5048069560,15720,15720,15720,15720,0
|
|
20240529,165400,5048069560,15720,15720,15720,15720,0
|
|
20240529,165300,5048069560,15720,15720,15720,15720,0
|
|
20240529,165200,5048069560,15720,15720,15720,15720,0
|
|
20240529,165100,5048069560,15720,15720,15720,15720,0
|
|
20240529,165000,5048069560,15720,15720,15720,15720,0
|
|
20240529,164900,5048069560,15720,15720,15720,15720,0
|
|
20240529,164800,5048069560,15720,15720,15720,15720,0
|
|
20240529,164700,5048069560,15720,15720,15720,15720,0
|
|
20240529,164600,5048069560,15720,15720,15720,15720,0
|
|
20240529,164500,5048069560,15720,15720,15720,15720,0
|
|
20240529,164400,5048069560,15720,15720,15720,15720,0
|
|
20240529,164300,5048069560,15720,15720,15720,15720,0
|
|
20240529,164200,5048069560,15720,15720,15720,15720,0
|
|
20240529,164100,5048069560,15720,15720,15720,15720,0
|
|
20240529,164000,5048069560,15720,15720,15720,15720,0
|
|
20240529,163900,5048069560,15720,15720,15720,15720,0
|
|
20240529,163800,5048069560,15720,15720,15720,15720,0
|
|
20240529,163700,5048069560,15720,15720,15720,15720,0
|
|
20240529,163600,5048069560,15720,15720,15720,15720,0
|
|
20240529,163500,5048069560,15720,15720,15720,15720,0
|
|
20240529,163400,5048069560,15720,15720,15720,15720,0
|
|
20240529,163300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,163200,5048069560,15720,15720,15720,15720,0
|
|
20240529,163100,5048069560,15720,15720,15720,15720,0
|
|
20240529,163000,5048069560,15720,15720,15720,15720,0
|
|
20240529,162900,5048069560,15720,15720,15720,15720,0
|
|
20240529,162800,5048069560,15720,15720,15720,15720,0
|
|
20240529,162700,5048069560,15720,15720,15720,15720,0
|
|
20240529,162600,5048069560,15720,15720,15720,15720,0
|
|
20240529,162500,5048069560,15720,15720,15720,15720,0
|
|
20240529,162400,5048069560,15720,15720,15720,15720,0
|
|
20240529,162300,5048069560,15720,15720,15720,15720,0
|
|
20240529,162200,5048069560,15720,15720,15720,15720,0
|
|
20240529,162100,5048069560,15720,15720,15720,15720,0
|
|
20240529,162000,5048069560,15720,15720,15720,15720,0
|
|
20240529,161900,5048069560,15720,15720,15720,15720,0
|
|
20240529,161800,5048069560,15720,15720,15720,15720,0
|
|
20240529,161700,5048069560,15720,15720,15720,15720,0
|
|
20240529,161600,5048069560,15720,15720,15720,15720,0
|
|
20240529,161500,5048069560,15720,15720,15720,15720,0
|
|
20240529,161400,5048069560,15720,15720,15720,15720,0
|
|
20240529,161300,5048069560,15720,15720,15720,15720,0
|
|
20240529,161200,5048069560,15720,15720,15720,15720,0
|
|
20240529,161100,5048069560,15720,15720,15720,15720,0
|
|
20240529,161000,5048069560,15720,15720,15720,15720,0
|
|
20240529,160900,5048069560,15720,15720,15720,15720,0
|
|
20240529,160800,5048069560,15720,15720,15720,15720,0
|
|
20240529,160700,5048069560,15720,15720,15720,15720,0
|
|
20240529,160600,5048069560,15720,15720,15720,15720,0
|
|
20240529,160500,5048069560,15720,15720,15720,15720,0
|
|
20240529,160400,5048069560,15720,15720,15720,15720,0
|
|
20240529,160300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,160200,5048069560,15720,15720,15720,15720,0
|
|
20240529,160100,5048069560,15720,15720,15720,15720,0
|
|
20240529,160000,5048069560,15720,15720,15720,15720,0
|
|
20240529,155900,5048069560,15720,15720,15720,15720,0
|
|
20240529,155800,5048069560,15720,15720,15720,15720,0
|
|
20240529,155700,5048069560,15720,15720,15720,15720,0
|
|
20240529,155600,5048069560,15720,15720,15720,15720,0
|
|
20240529,155500,5048069560,15720,15720,15720,15720,0
|
|
20240529,155400,5048069560,15720,15720,15720,15720,0
|
|
20240529,155300,5048069560,15720,15720,15720,15720,0
|
|
20240529,155200,5048069560,15720,15720,15720,15720,0
|
|
20240529,155100,5048069560,15720,15720,15720,15720,0
|
|
20240529,155000,5048069560,15720,15720,15720,15720,0
|
|
20240529,154900,5048069560,15720,15720,15720,15720,0
|
|
20240529,154800,5048069560,15720,15720,15720,15720,0
|
|
20240529,154700,5048069560,15720,15720,15720,15720,0
|
|
20240529,154600,5048069560,15720,15720,15720,15720,0
|
|
20240529,154500,5048069560,15720,15720,15720,15720,0
|
|
20240529,154400,5048069560,15720,15720,15720,15720,0
|
|
20240529,154300,5048069560,15720,15720,15720,15720,0
|
|
20240529,154200,5048069560,15720,15720,15720,15720,0
|
|
20240529,154100,5048069560,15720,15720,15720,15720,0
|
|
20240529,154000,5048069560,15720,15720,15720,15720,0
|
|
20240529,153900,5048069560,15720,15720,15720,15720,0
|
|
20240529,153800,5048069560,15720,15720,15720,15720,0
|
|
20240529,153700,5048069560,15720,15720,15720,15720,0
|
|
20240529,153600,5048069560,15720,15720,15720,15720,0
|
|
20240529,153500,5048069560,15720,15720,15720,15720,0
|
|
20240529,153400,5048069560,15720,15720,15720,15720,0
|
|
20240529,153300,5048069560,15720,15720,15720,15720,6565
|
|
20240529,153200,5048069560,15720,15720,15720,15720,0
|
|
20240529,153100,5048069560,15720,15720,15720,15720,0
|
|
20240529,153000,5048069560,15720,15720,15720,15720,6565
|
|
20240529,152900,4944867760,15720,15720,15720,15720,0
|
|
20240529,152800,4944867760,15720,15720,15720,15720,0
|
|
20240529,152700,4944867760,15720,15720,15720,15720,0
|
|
20240529,152600,4944867760,15720,15720,15720,15720,0
|
|
20240529,152500,4944867760,15720,15720,15720,15720,0
|
|
20240529,152400,4944867760,15720,15720,15720,15720,0
|
|
20240529,152300,4944867760,15720,15720,15720,15720,0
|
|
20240529,152200,4944867760,15720,15720,15720,15720,0
|
|
20240529,152100,4944867760,15720,15720,15720,15720,0
|
|
20240529,152000,4944867760,15720,15720,15720,15720,0
|
|
20240529,151900,4944867760,15720,15710,15720,15710,1070
|
|
20240529,151800,4928056790,15720,15710,15720,15710,491
|
|
20240529,151700,4920342170,15710,15710,15710,15700,883
|
|
20240529,151600,4906471120,15710,15710,15720,15710,538
|
|
20240529,151500,4898015140,15710,15710,15720,15700,2916
|
|
20240529,151400,4852206670,15710,15720,15730,15710,2184
|
|
20240529,151300,4817885450,15710,15710,15720,15710,227
|
|
20240529,151200,4814318700,15720,15720,15730,15720,1090
|
|
20240529,151100,4797183800,15730,15720,15730,15720,228
|
|
20240529,151000,4793599420,15720,15710,15720,15710,755
|
|
20240529,150900,4781732820,15710,15720,15720,15710,985
|
|
20240529,150800,4766250020,15720,15710,15720,15710,1004
|
|
20240529,150700,4750474930,15720,15730,15730,15720,484
|
|
20240529,150600,4742866440,15730,15730,15730,15710,502
|
|
20240529,150500,4734979980,15730,15720,15730,15720,51
|
|
20240529,150400,4734178200,15720,15710,15720,15710,807
|
|
20240529,150300,4721492380,15720,15720,15720,15700,450
|
|
20240529,150200,4714424380,15720,15720,15720,15700,73
|
|
20240529,150100,4713276840,15720,15710,15720,15700,1829
|
|
20240529,150000,4684559370,15710,15700,15720,15700,277
|
|
20240529,145900,4680209420,15710,15710,15710,15710,164
|
|
20240529,145800,4677632980,15710,15720,15720,15710,734
|
|
20240529,145700,4666101680,15720,15730,15730,15700,1990
|
|
20240529,145600,4634847750,15720,15730,15740,15720,303
|
|
20240529,145500,4630082850,15730,15730,15750,15730,207
|
|
20240529,145400,4626825330,15730,15730,15750,15730,242
|
|
20240529,145300,4623017800,15750,15730,15750,15730,1098
|
|
20240529,145200,4605744560,15750,15730,15750,15730,273
|
|
20240529,145100,4601449580,15750,15740,15760,15730,2030
|
|
20240529,145000,4569505040,15760,15760,15760,15740,93
|
|
20240529,144900,4568040360,15760,15740,15760,15740,123
|
|
20240529,144800,4566102620,15740,15760,15770,15740,1660
|
|
20240529,144700,4539947410,15760,15740,15760,15740,290
|
|
20240529,144600,4535380190,15740,15740,15740,15740,875
|
|
20240529,144500,4521607690,15730,15740,15740,15730,60
|
|
20240529,144400,4520663510,15740,15740,15750,15740,1864
|
|
20240529,144300,4491323510,15740,15740,15750,15740,130
|
|
20240529,144200,4489277010,15730,15740,15740,15730,874
|
|
20240529,144100,4475523420,15730,15720,15740,15720,702
|
|
20240529,144000,4464481000,15720,15710,15730,15710,1146
|
|
20240529,143900,4446474370,15700,15690,15700,15680,859
|
|
20240529,143800,4432989670,15690,15670,15690,15670,737
|
|
20240529,143700,4421438410,15670,15690,15690,15670,79
|
|
20240529,143600,4420200400,15680,15680,15680,15680,846
|
|
20240529,143500,4406935120,15690,15680,15690,15670,1056
|
|
20240529,143400,4390378170,15680,15670,15690,15670,688
|
|
20240529,143300,4379589010,15670,15690,15690,15670,6659
|
|
20240529,143200,4275216840,15680,15690,15690,15680,326
|
|
20240529,143100,4270104080,15690,15690,15690,15680,524
|
|
20240529,143000,4261883200,15690,15690,15690,15690,237
|
|
20240529,142900,4258164670,15680,15690,15690,15680,350
|
|
20240529,142800,4252673670,15700,15710,15710,15680,243
|
|
20240529,142700,4248863360,15710,15720,15720,15680,3195
|
|
20240529,142600,4198737960,15730,15730,15730,15730,2
|
|
20240529,142500,4198706500,15730,15710,15730,15710,132
|
|
20240529,142400,4196632690,15740,15740,15740,15740,0
|
|
20240529,142300,4196632690,15740,15710,15740,15700,362
|
|
20240529,142200,4190944680,15720,15710,15720,15710,25
|
|
20240529,142100,4190551900,15720,15680,15720,15670,366
|
|
20240529,142000,4184813240,15680,15690,15710,15680,1940
|
|
20240529,141900,4154392940,15700,15710,15710,15690,2415
|
|
20240529,141800,4116496670,15720,15700,15720,15700,500
|
|
20240529,141700,4108644670,15720,15710,15720,15710,3
|
|
20240529,141600,4108597530,15720,15720,15720,15700,52
|
|
20240529,141500,4107781090,15710,15700,15720,15700,76
|
|
20240529,141400,4106587700,15690,15730,15740,15690,9688
|
|
20240529,141300,3954499580,15710,15750,15750,15700,6672
|
|
20240529,141200,3849724770,15720,15740,15770,15710,6942
|
|
20240529,141100,3740565460,15740,15750,15770,15740,2078
|
|
20240529,141000,3707857670,15740,15750,15770,15740,869
|
|
20240529,140900,3694173030,15770,15780,15790,15750,1790
|
|
20240529,140800,3665918230,15780,15780,15780,15780,2
|
|
20240529,140700,3665886670,15780,15780,15780,15750,99
|
|
20240529,140600,3664327360,15780,15760,15780,15750,307
|
|
20240529,140500,3659492040,15760,15780,15780,15760,2
|
|
20240529,140400,3659460500,15780,15780,15780,15780,0
|
|
20240529,140300,3659460500,15780,15780,15780,15780,13
|
|
20240529,140200,3659255360,15780,15750,15780,15750,158
|
|
20240529,140100,3656766620,15750,15780,15780,15750,131
|
|
20240529,140000,3654701000,15760,15770,15780,15760,754
|
|
20240529,135900,3642807140,15780,15780,15780,15770,210
|
|
20240529,135800,3639494720,15780,15780,15780,15780,143
|
|
20240529,135700,3637238180,15780,15780,15780,15780,110
|
|
20240529,135600,3635502380,15780,15780,15780,15780,7
|
|
20240529,135500,3635391920,15770,15780,15780,15770,45
|
|
20240529,135400,3634682070,15780,15780,15780,15780,0
|
|
20240529,135300,3634682070,15780,15780,15780,15780,101
|
|
20240529,135200,3633088290,15780,15780,15780,15780,126
|
|
20240529,135100,3631100010,15780,15780,15780,15780,8
|
|
20240529,135000,3630973770,15780,15780,15780,15750,243
|
|
20240529,134900,3627144910,15780,15780,15780,15780,0
|
|
20240529,134800,3627144910,15780,15750,15780,15750,59
|
|
20240529,134700,3626215170,15760,15770,15770,15750,279
|
|
20240529,134600,3621820260,15780,15790,15790,15770,290
|
|
20240529,134500,3617244090,15790,15770,15790,15760,304
|
|
20240529,134400,3612451750,15770,15770,15770,15770,11
|
|
20240529,134300,3612278280,15770,15760,15770,15760,116
|
|
20240529,134200,3610448970,15760,15750,15770,15750,170
|
|
20240529,134100,3607770040,15750,15750,15750,15750,15
|
|
20240529,134000,3607533790,15760,15750,15760,15750,116
|
|
20240529,133900,3605706770,15750,15770,15770,15750,1563
|
|
20240529,133800,3581089320,15770,15770,15770,15770,150
|
|
20240529,133700,3578723820,15750,15770,15770,15750,157
|
|
20240529,133600,3576250930,15770,15760,15770,15760,594
|
|
20240529,133500,3566889290,15760,15760,15760,15760,124
|
|
20240529,133400,3564935050,15770,15770,15770,15760,296
|
|
20240529,133300,3560268650,15770,15750,15770,15750,57
|
|
20240529,133200,3559370740,15750,15750,15760,15750,921
|
|
20240529,133100,3544864790,15750,15770,15770,15750,2525
|
|
20240529,133000,3505082280,15760,15770,15770,15760,387
|
|
20240529,132900,3498982810,15770,15790,15790,15760,279
|
|
20240529,132800,3494585460,15790,15790,15790,15790,155
|
|
20240529,132700,3492138010,15790,15770,15790,15770,55
|
|
20240529,132600,3491270260,15770,15770,15770,15770,189
|
|
20240529,132500,3488289730,15760,15760,15760,15760,150
|
|
20240529,132400,3485925730,15810,15780,15810,15770,2203
|
|
20240529,132300,3451168410,15790,15800,15800,15790,2688
|
|
20240529,132200,3408714150,15810,15810,15810,15800,258
|
|
20240529,132100,3404637380,15810,15810,15810,15810,595
|
|
20240529,132000,3395230430,15810,15810,15810,15810,93
|
|
20240529,131900,3393760100,15810,15810,15810,15810,52
|
|
20240529,131800,3392937980,15810,15810,15810,15810,327
|
|
20240529,131700,3387768110,15810,15810,15810,15810,10
|
|
20240529,131600,3387610010,15810,15830,15830,15810,139
|
|
20240529,131500,3385410970,15850,15840,15850,15840,2
|
|
20240529,131400,3385379280,15810,15820,15820,15810,361
|
|
20240529,131300,3379671820,15820,15830,15830,15820,373
|
|
20240529,131200,3373769960,15830,15860,15860,15830,340
|
|
20240529,131100,3368386360,15860,15850,15860,15840,1029
|
|
20240529,131000,3352084460,15850,15850,15850,15850,21
|
|
20240529,130900,3351751610,15860,15860,15860,15860,1
|
|
20240529,130800,3351735750,15840,15850,15850,15840,100
|
|
20240529,130700,3350150950,15840,15840,15840,15840,5
|
|
20240529,130600,3350071750,15840,15850,15850,15840,315
|
|
20240529,130500,3345080540,15850,15850,15850,15850,125
|
|
20240529,130400,3343099290,15850,15870,15870,15850,901
|
|
20240529,130300,3328811170,15870,15870,15870,15870,942
|
|
20240529,130200,3313861630,15880,15880,15880,15880,106
|
|
20240529,130100,3312178350,15880,15880,15880,15880,109
|
|
20240529,130000,3310447430,15870,15870,15900,15870,533
|
|
20240529,125900,3301976730,15910,15910,15910,15910,0
|
|
20240529,125800,3301976730,15910,15880,15910,15880,2923
|
|
20240529,125700,3255527010,15860,15870,15870,15860,446
|
|
20240529,125600,3248449990,15870,15870,15870,15870,65
|
|
20240529,125500,3247418440,15860,15860,15860,15860,32
|
|
20240529,125400,3246910920,15870,15870,15870,15870,50
|
|
20240529,125300,3246117420,15870,15860,15870,15860,30
|
|
20240529,125200,3245641610,15870,15870,15870,15870,777
|
|
20240529,125100,3233310620,15870,15890,15890,15870,574
|
|
20240529,125000,3224197520,15890,15890,15890,15890,62
|
|
20240529,124900,3223212340,15890,15880,15890,15880,118
|
|
20240529,124800,3221337940,15880,15890,15890,15870,373
|
|
20240529,124700,3215416000,15890,15880,15890,15870,505
|
|
20240529,124600,3207400520,15880,15870,15880,15870,301
|
|
20240529,124500,3202621180,15870,15870,15880,15870,49
|
|
20240529,124400,3201843490,15890,15880,15890,15880,316
|
|
20240529,124300,3196825380,15890,15880,15900,15880,318
|
|
20240529,124200,3191773780,15870,15880,15880,15870,41
|
|
20240529,124100,3191122750,15880,15880,15880,15880,143
|
|
20240529,124000,3188851910,15870,15870,15880,15870,217
|
|
20240529,123900,3185407720,15870,15860,15880,15860,333
|
|
20240529,123800,3180122960,15870,15870,15880,15860,180
|
|
20240529,123700,3177265970,15870,15880,15880,15870,131
|
|
20240529,123600,3175186990,15880,15880,15880,15880,500
|
|
20240529,123500,3167246990,15870,15870,15870,15870,284
|
|
20240529,123400,3162739910,15880,15880,15880,15880,50
|
|
20240529,123300,3161945910,15870,15870,15880,15870,1131
|
|
20240529,123200,3143992860,15880,15880,15890,15870,852
|
|
20240529,123100,3130465710,15880,15880,15880,15870,604
|
|
20240529,123000,3120878200,15880,15860,15880,15860,543
|
|
20240529,122900,3112255720,15870,15860,15870,15860,877
|
|
20240529,122800,3098341500,15860,15850,15860,15850,167
|
|
20240529,122700,3095692910,15850,15850,15860,15850,295
|
|
20240529,122600,3091017130,15850,15830,15850,15830,948
|
|
20240529,122500,3076009970,15830,15830,15830,15800,46
|
|
20240529,122400,3075281820,15830,15810,15830,15810,1101
|
|
20240529,122300,3057862840,15800,15810,15810,15800,11
|
|
20240529,122200,3057689030,15810,15800,15810,15800,82
|
|
20240529,122100,3056392910,15810,15800,15810,15800,397
|
|
20240529,122000,3050119050,15790,15800,15800,15790,127
|
|
20240529,121900,3048112950,15800,15790,15800,15790,205
|
|
20240529,121800,3044875950,15800,15790,15800,15790,311
|
|
20240529,121700,3039963390,15800,15820,15820,15800,872
|
|
20240529,121600,3026185770,15820,15820,15820,15820,0
|
|
20240529,121500,3026185770,15820,15800,15820,15800,85
|
|
20240529,121400,3024842670,15800,15800,15800,15800,227
|
|
20240529,121300,3021256070,15800,15800,15800,15800,33
|
|
20240529,121200,3020734670,15820,15820,15820,15820,7
|
|
20240529,121100,3020623930,15800,15800,15800,15800,128
|
|
20240529,121000,3018601530,15820,15820,15820,15820,5
|
|
20240529,120900,3018522430,15820,15820,15820,15820,21
|
|
20240529,120800,3018190210,15820,15820,15820,15820,22
|
|
20240529,120700,3017842170,15830,15800,15830,15800,601
|
|
20240529,120600,3008345360,15830,15830,15850,15800,198
|
|
20240529,120500,3005214340,15820,15820,15840,15800,3219
|
|
20240529,120400,2954343410,15820,15820,15820,15820,0
|
|
20240529,120300,2954343410,15820,15800,15820,15800,1226
|
|
20240529,120200,2934966830,15800,15820,15820,15800,1169
|
|
20240529,120100,2916488140,15810,15810,15820,15810,40
|
|
20240529,120000,2915855720,15810,15810,15810,15810,20
|
|
20240529,115900,2915539520,15830,15810,15830,15810,70
|
|
20240529,115800,2914431780,15810,15820,15820,15810,227
|
|
20240529,115700,2910842780,15810,15810,15810,15800,1479
|
|
20240529,115600,2887460910,15820,15820,15820,15820,17
|
|
20240529,115500,2887191970,15820,15830,15830,15820,325
|
|
20240529,115400,2882050240,15830,15820,15830,15820,257
|
|
20240529,115300,2877984010,15830,15830,15830,15830,100
|
|
20240529,115200,2876401010,15830,15830,15830,15830,0
|
|
20240529,115100,2876401010,15830,15830,15830,15830,1
|
|
20240529,115000,2876385180,15810,15820,15820,15810,39
|
|
20240529,114900,2875768530,15810,15810,15810,15810,153
|
|
20240529,114800,2873349600,15830,15830,15830,15830,264
|
|
20240529,114700,2869170480,15810,15810,15810,15810,1183
|
|
20240529,114600,2850467250,15810,15800,15810,15800,34
|
|
20240529,114500,2849929810,15800,15810,15810,15800,327
|
|
20240529,114400,2844760150,15810,15810,15810,15810,205
|
|
20240529,114300,2841519100,15810,15820,15820,15810,406
|
|
20240529,114200,2835099890,15820,15820,15820,15820,93
|
|
20240529,114100,2833628630,15810,15810,15810,15810,102
|
|
20240529,114000,2832016010,15810,15810,15810,15810,90
|
|
20240529,113900,2830593110,15820,15820,15820,15820,12
|
|
20240529,113800,2830403270,15820,15820,15820,15820,0
|
|
20240529,113700,2830403270,15820,15810,15820,15810,23
|
|
20240529,113600,2830039610,15810,15810,15810,15810,100
|
|
20240529,113500,2828458610,15810,15810,15810,15810,113
|
|
20240529,113400,2826672080,15840,15840,15840,15820,217
|
|
20240529,113300,2823239000,15840,15850,15850,15820,281
|
|
20240529,113200,2818787010,15850,15830,15860,15800,1479
|
|
20240529,113100,2795417330,15810,15810,15810,15810,652
|
|
20240529,113000,2785109210,15810,15820,15820,15810,226
|
|
20240529,112900,2781536140,15810,15850,15860,15810,470
|
|
20240529,112800,2774100330,15850,15850,15850,15830,1703
|
|
20240529,112700,2747136800,15870,15850,15870,15850,102
|
|
20240529,112600,2745520080,15830,15820,15830,15820,419
|
|
20240529,112500,2738889210,15830,15820,15830,15820,251
|
|
20240529,112400,2734917960,15830,15820,15830,15820,491
|
|
20240529,112300,2727150320,15820,15820,15820,15820,455
|
|
20240529,112200,2719952220,15820,15840,15850,15820,5290
|
|
20240529,112100,2636204370,15840,15850,15850,15840,1164
|
|
20240529,112000,2617755610,15850,15890,15890,15850,4482
|
|
20240529,111900,2546646230,15880,15890,15890,15880,2071
|
|
20240529,111800,2513743610,15900,15930,15930,15900,1135
|
|
20240529,111700,2495690030,15940,15940,15940,15940,210
|
|
20240529,111600,2492342630,15940,15940,15950,15940,475
|
|
20240529,111500,2484771020,15940,15920,15940,15900,3284
|
|
20240529,111400,2432472250,15910,15900,15910,15890,849
|
|
20240529,111300,2418971230,15900,15870,15900,15870,147
|
|
20240529,111200,2416636930,15880,15880,15880,15880,229
|
|
20240529,111100,2413000410,15880,15890,15890,15880,530
|
|
20240529,111000,2404582630,15880,15880,15880,15880,277
|
|
20240529,110900,2400183870,15900,15890,15900,15880,1210
|
|
20240529,110800,2380963740,15890,15890,15890,15880,171
|
|
20240529,110700,2378247810,15890,15900,15900,15890,343
|
|
20240529,110600,2372797460,15910,15900,15910,15900,102
|
|
20240529,110500,2371174680,15910,15900,15910,15900,130
|
|
20240529,110400,2369107490,15910,15890,15910,15890,546
|
|
20240529,110300,2360423230,15910,15900,15910,15890,640
|
|
20240529,110200,2350248460,15900,15880,15900,15880,274
|
|
20240529,110100,2345894670,15890,15890,15890,15880,291
|
|
20240529,110000,2341270690,15880,15890,15890,15870,301
|
|
20240529,105900,2336490480,15880,15880,15890,15880,571
|
|
20240529,105800,2327422620,15880,15880,15880,15880,314
|
|
20240529,105700,2322436300,15880,15870,15880,15870,240
|
|
20240529,105600,2318626830,15880,15890,15890,15880,117
|
|
20240529,105500,2316767970,15880,15880,15880,15850,461
|
|
20240529,105400,2309448390,15880,15870,15880,15870,50
|
|
20240529,105300,2308654490,15880,15850,15880,15850,156
|
|
20240529,105200,2306180350,15830,15840,15860,15820,199
|
|
20240529,105100,2303028110,15850,15810,15850,15810,1921
|
|
20240529,105000,2272632790,15820,15810,15820,15810,37
|
|
20240529,104900,2272047780,15830,15820,15830,15810,230
|
|
20240529,104800,2268410450,15820,15820,15820,15820,16
|
|
20240529,104700,2268157330,15820,15810,15820,15810,232
|
|
20240529,104600,2264488440,15810,15810,15810,15810,173
|
|
20240529,104500,2261753310,15840,15820,15840,15810,269
|
|
20240529,104400,2257498180,15820,15830,15830,15820,500
|
|
20240529,104300,2249588120,15830,15830,15830,15820,98
|
|
20240529,104200,2248037130,15840,15840,15840,15840,209
|
|
20240529,104100,2244726570,15840,15820,15840,15820,72
|
|
20240529,104000,2243587500,15810,15800,15830,15800,328
|
|
20240529,103900,2238399380,15820,15830,15830,15820,7
|
|
20240529,103800,2238288630,15800,15830,15830,15800,298
|
|
20240529,103700,2233578190,15840,15880,15880,15840,2143
|
|
20240529,103600,2199575630,15880,15880,15880,15870,283
|
|
20240529,103500,2195083920,15870,15900,15910,15870,608
|
|
20240529,103400,2185426360,15910,15910,15920,15900,245
|
|
20240529,103300,2181529800,15920,15890,15920,15890,284
|
|
20240529,103200,2177012670,15900,15890,15910,15890,922
|
|
20240529,103100,2162354720,15880,15860,15880,15860,543
|
|
20240529,103000,2153735060,15880,15870,15880,15860,253
|
|
20240529,102900,2149717950,15880,15870,15880,15850,355
|
|
20240529,102800,2144082370,15880,15860,15880,15860,1765
|
|
20240529,102700,2116069970,15850,15800,15860,15790,1353
|
|
20240529,102600,2094664270,15790,15800,15800,15790,333
|
|
20240529,102500,2089404640,15800,15800,15800,15800,117
|
|
20240529,102400,2087556040,15790,15790,15790,15790,91
|
|
20240529,102300,2086119150,15800,15790,15800,15790,1077
|
|
20240529,102200,2069106060,15790,15790,15800,15790,86
|
|
20240529,102100,2067747810,15800,15760,15800,15760,2630
|
|
20240529,102000,2026289950,15760,15760,15760,15760,75
|
|
20240529,101900,2025107950,15760,15740,15760,15740,243
|
|
20240529,101800,2021283110,15760,15730,15760,15730,476
|
|
20240529,101700,2013784620,15730,15730,15730,15720,71
|
|
20240529,101600,2012668440,15720,15720,15720,15720,516
|
|
20240529,101500,2004556920,15720,15750,15750,15720,1313
|
|
20240529,101400,1983912200,15750,15750,15750,15750,27
|
|
20240529,101300,1983486950,15750,15740,15760,15740,117
|
|
20240529,101200,1981644680,15740,15730,15740,15730,516
|
|
20240529,101100,1973525800,15720,15720,15720,15720,592
|
|
20240529,101000,1964219560,15720,15720,15720,15720,84
|
|
20240529,100900,1962899080,15720,15720,15730,15710,1175
|
|
20240529,100800,1944436130,15720,15720,15720,15720,152
|
|
20240529,100700,1942046690,15730,15710,15740,15700,716
|
|
20240529,100600,1930796750,15700,15700,15700,15690,6121
|
|
20240529,100500,1834700680,15710,15710,15720,15700,1887
|
|
20240529,100400,1805067270,15710,15730,15740,15700,8211
|
|
20240529,100300,1676034270,15730,15750,15750,15730,1157
|
|
20240529,100200,1657830210,15750,15740,15750,15730,802
|
|
20240529,100100,1645209500,15740,15740,15740,15730,1370
|
|
20240529,100000,1623647530,15750,15750,15750,15740,569
|
|
20240529,095900,1614688650,15760,15770,15780,15740,898
|
|
20240529,095800,1600537680,15750,15760,15780,15750,1202
|
|
20240529,095700,1581590870,15760,15760,15770,15750,1005
|
|
20240529,095600,1565761580,15750,15760,15780,15750,1356
|
|
20240529,095500,1544398390,15760,15770,15780,15750,1395
|
|
20240529,095400,1522409920,15780,15780,15800,15780,186
|
|
20240529,095300,1519474720,15810,15790,15810,15780,468
|
|
20240529,095200,1512087330,15790,15810,15810,15780,440
|
|
20240529,095100,1505144060,15820,15780,15820,15780,411
|
|
20240529,095000,1498658440,15820,15790,15830,15760,264
|
|
20240529,094900,1494494400,15790,15750,15800,15750,2759
|
|
20240529,094800,1450978160,15750,15770,15770,15750,876
|
|
20240529,094700,1437177720,15760,15780,15780,15750,464
|
|
20240529,094600,1429862990,15780,15780,15780,15750,3399
|
|
20240529,094500,1376287510,15780,15810,15810,15780,1423
|
|
20240529,094400,1353801060,15830,15810,15840,15810,160
|
|
20240529,094300,1351271410,15810,15860,15860,15810,1356
|
|
20240529,094200,1329806410,15860,15870,15880,15840,694
|
|
20240529,094100,1318802010,15880,15860,15880,15840,1973
|
|
20240529,094000,1287533870,15870,15850,15880,15850,750
|
|
20240529,093900,1275643270,15880,15850,15900,15830,1755
|
|
20240529,093800,1247804120,15860,15810,15860,15800,3235
|
|
20240529,093700,1196629810,15810,15810,15830,15800,1676
|
|
20240529,093600,1170132720,15820,15830,15830,15820,1047
|
|
20240529,093500,1153566140,15840,15840,15840,15820,451
|
|
20240529,093400,1146426280,15840,15860,15860,15840,1651
|
|
20240529,093300,1120265350,15860,15860,15870,15860,1957
|
|
20240529,093200,1089225050,15860,15880,15880,15860,712
|
|
20240529,093100,1077928330,15880,15920,15920,15880,2362
|
|
20240529,093000,1040353650,15920,15910,15930,15910,1318
|
|
20240529,092900,1019371150,15920,15920,15920,15900,504
|
|
20240529,092800,1011352330,15900,15910,15920,15900,1039
|
|
20240529,092700,994824340,15900,15930,15930,15900,1437
|
|
20240529,092600,971938730,15930,15910,15940,15910,2437
|
|
20240529,092500,933124480,15910,15880,15910,15860,1580
|
|
20240529,092400,908005350,15880,15860,15880,15860,352
|
|
20240529,092300,902420060,15850,15870,15870,15840,857
|
|
20240529,092200,888844130,15850,15850,15850,15840,579
|
|
20240529,092100,879671420,15850,15870,15880,15840,1372
|
|
20240529,092000,857925920,15880,15890,15890,15880,1023
|
|
20240529,091900,841675480,15890,15870,15890,15850,1033
|
|
20240529,091800,825285500,15870,15870,15880,15850,542
|
|
20240529,091700,816687200,15850,15850,15870,15840,1032
|
|
20240529,091600,800320440,15840,15800,15850,15800,2211
|
|
20240529,091500,765353180,15800,15810,15830,15790,852
|
|
20240529,091400,751890750,15830,15830,15830,15800,225
|
|
20240529,091300,748329690,15800,15780,15830,15770,1361
|
|
20240529,091200,726827990,15780,15770,15780,15770,261
|
|
20240529,091100,722710720,15780,15770,15780,15770,588
|
|
20240529,091000,713432590,15770,15770,15820,15770,663
|
|
20240529,090900,702945990,15750,15730,15820,15730,5352
|
|
20240529,090800,618602090,15790,15780,15790,15720,8211
|
|
20240529,090700,489279270,15790,15820,15820,15790,485
|
|
20240529,090600,481619440,15800,15830,15830,15790,611
|
|
20240529,090500,471963620,15800,15830,15830,15790,2896
|
|
20240529,090400,426180100,15840,15850,15880,15840,3825
|
|
20240529,090300,365574610,15840,15870,15890,15840,1668
|
|
20240529,090200,339130550,15900,15990,16030,15870,3582
|
|
20240529,090100,281989520,15990,15820,16050,15820,7409
|
|
20240529,090000,163802180,15820,15880,15900,15810,10329
|