680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,201600,1387857810,8630,8630,8630,8630,0
|
|
20240528,201500,1387857810,8630,8630,8630,8630,0
|
|
20240528,201400,1387857810,8630,8630,8630,8630,0
|
|
20240528,201300,1387857810,8630,8630,8630,8630,0
|
|
20240528,201200,1387857810,8630,8630,8630,8630,0
|
|
20240528,201100,1387857810,8630,8630,8630,8630,0
|
|
20240528,201000,1387857810,8630,8630,8630,8630,0
|
|
20240528,200900,1387857810,8630,8630,8630,8630,0
|
|
20240528,200800,1387857810,8630,8630,8630,8630,0
|
|
20240528,200700,1387857810,8630,8630,8630,8630,0
|
|
20240528,200600,1387857810,8630,8630,8630,8630,0
|
|
20240528,200500,1387857810,8630,8630,8630,8630,0
|
|
20240528,200400,1387857810,8630,8630,8630,8630,0
|
|
20240528,200300,1387857810,8630,8630,8630,8630,0
|
|
20240528,200200,1387857810,8630,8630,8630,8630,0
|
|
20240528,200100,1387857810,8630,8630,8630,8630,0
|
|
20240528,200000,1387857810,8630,8630,8630,8630,0
|
|
20240528,195900,1387857810,8630,8630,8630,8630,0
|
|
20240528,195800,1387857810,8630,8630,8630,8630,0
|
|
20240528,195700,1387857810,8630,8630,8630,8630,0
|
|
20240528,195600,1387857810,8630,8630,8630,8630,0
|
|
20240528,195500,1387857810,8630,8630,8630,8630,0
|
|
20240528,195400,1387857810,8630,8630,8630,8630,0
|
|
20240528,195300,1387857810,8630,8630,8630,8630,0
|
|
20240528,195200,1387857810,8630,8630,8630,8630,0
|
|
20240528,195100,1387857810,8630,8630,8630,8630,0
|
|
20240528,195000,1387857810,8630,8630,8630,8630,0
|
|
20240528,194900,1387857810,8630,8630,8630,8630,0
|
|
20240528,194800,1387857810,8630,8630,8630,8630,0
|
|
20240528,194700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,194600,1387857810,8630,8630,8630,8630,0
|
|
20240528,194500,1387857810,8630,8630,8630,8630,0
|
|
20240528,194400,1387857810,8630,8630,8630,8630,0
|
|
20240528,194300,1387857810,8630,8630,8630,8630,0
|
|
20240528,194200,1387857810,8630,8630,8630,8630,0
|
|
20240528,194100,1387857810,8630,8630,8630,8630,0
|
|
20240528,194000,1387857810,8630,8630,8630,8630,0
|
|
20240528,193900,1387857810,8630,8630,8630,8630,0
|
|
20240528,193800,1387857810,8630,8630,8630,8630,0
|
|
20240528,193700,1387857810,8630,8630,8630,8630,0
|
|
20240528,193600,1387857810,8630,8630,8630,8630,0
|
|
20240528,193500,1387857810,8630,8630,8630,8630,0
|
|
20240528,193400,1387857810,8630,8630,8630,8630,0
|
|
20240528,193300,1387857810,8630,8630,8630,8630,0
|
|
20240528,193200,1387857810,8630,8630,8630,8630,0
|
|
20240528,193100,1387857810,8630,8630,8630,8630,0
|
|
20240528,193000,1387857810,8630,8630,8630,8630,0
|
|
20240528,192900,1387857810,8630,8630,8630,8630,0
|
|
20240528,192800,1387857810,8630,8630,8630,8630,0
|
|
20240528,192700,1387857810,8630,8630,8630,8630,0
|
|
20240528,192600,1387857810,8630,8630,8630,8630,0
|
|
20240528,192500,1387857810,8630,8630,8630,8630,0
|
|
20240528,192400,1387857810,8630,8630,8630,8630,0
|
|
20240528,192300,1387857810,8630,8630,8630,8630,0
|
|
20240528,192200,1387857810,8630,8630,8630,8630,0
|
|
20240528,192100,1387857810,8630,8630,8630,8630,0
|
|
20240528,192000,1387857810,8630,8630,8630,8630,0
|
|
20240528,191900,1387857810,8630,8630,8630,8630,0
|
|
20240528,191800,1387857810,8630,8630,8630,8630,0
|
|
20240528,191700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,191600,1387857810,8630,8630,8630,8630,0
|
|
20240528,191500,1387857810,8630,8630,8630,8630,0
|
|
20240528,191400,1387857810,8630,8630,8630,8630,0
|
|
20240528,191300,1387857810,8630,8630,8630,8630,0
|
|
20240528,191200,1387857810,8630,8630,8630,8630,0
|
|
20240528,191100,1387857810,8630,8630,8630,8630,0
|
|
20240528,191000,1387857810,8630,8630,8630,8630,0
|
|
20240528,190900,1387857810,8630,8630,8630,8630,0
|
|
20240528,190800,1387857810,8630,8630,8630,8630,0
|
|
20240528,190700,1387857810,8630,8630,8630,8630,0
|
|
20240528,190600,1387857810,8630,8630,8630,8630,0
|
|
20240528,190500,1387857810,8630,8630,8630,8630,0
|
|
20240528,190400,1387857810,8630,8630,8630,8630,0
|
|
20240528,190300,1387857810,8630,8630,8630,8630,0
|
|
20240528,190200,1387857810,8630,8630,8630,8630,0
|
|
20240528,190100,1387857810,8630,8630,8630,8630,0
|
|
20240528,190000,1387857810,8630,8630,8630,8630,0
|
|
20240528,185900,1387857810,8630,8630,8630,8630,0
|
|
20240528,185800,1387857810,8630,8630,8630,8630,0
|
|
20240528,185700,1387857810,8630,8630,8630,8630,0
|
|
20240528,185600,1387857810,8630,8630,8630,8630,0
|
|
20240528,185500,1387857810,8630,8630,8630,8630,0
|
|
20240528,185400,1387857810,8630,8630,8630,8630,0
|
|
20240528,185300,1387857810,8630,8630,8630,8630,0
|
|
20240528,185200,1387857810,8630,8630,8630,8630,0
|
|
20240528,185100,1387857810,8630,8630,8630,8630,0
|
|
20240528,185000,1387857810,8630,8630,8630,8630,0
|
|
20240528,184900,1387857810,8630,8630,8630,8630,0
|
|
20240528,184800,1387857810,8630,8630,8630,8630,0
|
|
20240528,184700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,184600,1387857810,8630,8630,8630,8630,0
|
|
20240528,184500,1387857810,8630,8630,8630,8630,0
|
|
20240528,184400,1387857810,8630,8630,8630,8630,0
|
|
20240528,184300,1387857810,8630,8630,8630,8630,0
|
|
20240528,184200,1387857810,8630,8630,8630,8630,0
|
|
20240528,184100,1387857810,8630,8630,8630,8630,0
|
|
20240528,184000,1387857810,8630,8630,8630,8630,0
|
|
20240528,183900,1387857810,8630,8630,8630,8630,0
|
|
20240528,183800,1387857810,8630,8630,8630,8630,0
|
|
20240528,183700,1387857810,8630,8630,8630,8630,0
|
|
20240528,183600,1387857810,8630,8630,8630,8630,0
|
|
20240528,183500,1387857810,8630,8630,8630,8630,0
|
|
20240528,183400,1387857810,8630,8630,8630,8630,0
|
|
20240528,183300,1387857810,8630,8630,8630,8630,0
|
|
20240528,183200,1387857810,8630,8630,8630,8630,0
|
|
20240528,183100,1387857810,8630,8630,8630,8630,0
|
|
20240528,183000,1387857810,8630,8630,8630,8630,0
|
|
20240528,182900,1387857810,8630,8630,8630,8630,0
|
|
20240528,182800,1387857810,8630,8630,8630,8630,0
|
|
20240528,182700,1387857810,8630,8630,8630,8630,0
|
|
20240528,182600,1387857810,8630,8630,8630,8630,0
|
|
20240528,182500,1387857810,8630,8630,8630,8630,0
|
|
20240528,182400,1387857810,8630,8630,8630,8630,0
|
|
20240528,182300,1387857810,8630,8630,8630,8630,0
|
|
20240528,182200,1387857810,8630,8630,8630,8630,0
|
|
20240528,182100,1387857810,8630,8630,8630,8630,0
|
|
20240528,182000,1387857810,8630,8630,8630,8630,0
|
|
20240528,181900,1387857810,8630,8630,8630,8630,0
|
|
20240528,181800,1387857810,8630,8630,8630,8630,0
|
|
20240528,181700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,181600,1387857810,8630,8630,8630,8630,0
|
|
20240528,181500,1387857810,8630,8630,8630,8630,0
|
|
20240528,181400,1387857810,8630,8630,8630,8630,0
|
|
20240528,181300,1387857810,8630,8630,8630,8630,0
|
|
20240528,181200,1387857810,8630,8630,8630,8630,0
|
|
20240528,181100,1387857810,8630,8630,8630,8630,0
|
|
20240528,181000,1387857810,8630,8630,8630,8630,0
|
|
20240528,180900,1387857810,8630,8630,8630,8630,0
|
|
20240528,180800,1387857810,8630,8630,8630,8630,0
|
|
20240528,180700,1387857810,8630,8630,8630,8630,0
|
|
20240528,180600,1387857810,8630,8630,8630,8630,0
|
|
20240528,180500,1387857810,8630,8630,8630,8630,0
|
|
20240528,180400,1387857810,8630,8630,8630,8630,0
|
|
20240528,180300,1387857810,8630,8630,8630,8630,0
|
|
20240528,180200,1387857810,8630,8630,8630,8630,0
|
|
20240528,180100,1387857810,8630,8630,8630,8630,0
|
|
20240528,180000,1387857810,8630,8630,8630,8630,0
|
|
20240528,175900,1387857810,8630,8630,8630,8630,0
|
|
20240528,175800,1387857810,8630,8630,8630,8630,0
|
|
20240528,175700,1387857810,8630,8630,8630,8630,0
|
|
20240528,175600,1387857810,8630,8630,8630,8630,0
|
|
20240528,175500,1387857810,8630,8630,8630,8630,0
|
|
20240528,175400,1387857810,8630,8630,8630,8630,0
|
|
20240528,175300,1387857810,8630,8630,8630,8630,0
|
|
20240528,175200,1387857810,8630,8630,8630,8630,0
|
|
20240528,175100,1387857810,8630,8630,8630,8630,0
|
|
20240528,175000,1387857810,8630,8630,8630,8630,0
|
|
20240528,174900,1387857810,8630,8630,8630,8630,0
|
|
20240528,174800,1387857810,8630,8630,8630,8630,0
|
|
20240528,174700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,174600,1387857810,8630,8630,8630,8630,0
|
|
20240528,174500,1387857810,8630,8630,8630,8630,0
|
|
20240528,174400,1387857810,8630,8630,8630,8630,0
|
|
20240528,174300,1387857810,8630,8630,8630,8630,0
|
|
20240528,174200,1387857810,8630,8630,8630,8630,0
|
|
20240528,174100,1387857810,8630,8630,8630,8630,0
|
|
20240528,174000,1387857810,8630,8630,8630,8630,0
|
|
20240528,173900,1387857810,8630,8630,8630,8630,0
|
|
20240528,173800,1387857810,8630,8630,8630,8630,0
|
|
20240528,173700,1387857810,8630,8630,8630,8630,0
|
|
20240528,173600,1387857810,8630,8630,8630,8630,0
|
|
20240528,173500,1387857810,8630,8630,8630,8630,0
|
|
20240528,173400,1387857810,8630,8630,8630,8630,0
|
|
20240528,173300,1387857810,8630,8630,8630,8630,0
|
|
20240528,173200,1387857810,8630,8630,8630,8630,0
|
|
20240528,173100,1387857810,8630,8630,8630,8630,0
|
|
20240528,173000,1387857810,8630,8630,8630,8630,0
|
|
20240528,172900,1387857810,8630,8630,8630,8630,0
|
|
20240528,172800,1387857810,8630,8630,8630,8630,0
|
|
20240528,172700,1387857810,8630,8630,8630,8630,0
|
|
20240528,172600,1387857810,8630,8630,8630,8630,0
|
|
20240528,172500,1387857810,8630,8630,8630,8630,0
|
|
20240528,172400,1387857810,8630,8630,8630,8630,0
|
|
20240528,172300,1387857810,8630,8630,8630,8630,0
|
|
20240528,172200,1387857810,8630,8630,8630,8630,0
|
|
20240528,172100,1387857810,8630,8630,8630,8630,0
|
|
20240528,172000,1387857810,8630,8630,8630,8630,0
|
|
20240528,171900,1387857810,8630,8630,8630,8630,0
|
|
20240528,171800,1387857810,8630,8630,8630,8630,0
|
|
20240528,171700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,171600,1387857810,8630,8630,8630,8630,0
|
|
20240528,171500,1387857810,8630,8630,8630,8630,0
|
|
20240528,171400,1387857810,8630,8630,8630,8630,0
|
|
20240528,171300,1387857810,8630,8630,8630,8630,0
|
|
20240528,171200,1387857810,8630,8630,8630,8630,0
|
|
20240528,171100,1387857810,8630,8630,8630,8630,0
|
|
20240528,171000,1387857810,8630,8630,8630,8630,0
|
|
20240528,170900,1387857810,8630,8630,8630,8630,0
|
|
20240528,170800,1387857810,8630,8630,8630,8630,0
|
|
20240528,170700,1387857810,8630,8630,8630,8630,0
|
|
20240528,170600,1387857810,8630,8630,8630,8630,0
|
|
20240528,170500,1387857810,8630,8630,8630,8630,0
|
|
20240528,170400,1387857810,8630,8630,8630,8630,0
|
|
20240528,170300,1387857810,8630,8630,8630,8630,0
|
|
20240528,170200,1387857810,8630,8630,8630,8630,0
|
|
20240528,170100,1387857810,8630,8630,8630,8630,0
|
|
20240528,170000,1387857810,8630,8630,8630,8630,0
|
|
20240528,165900,1387857810,8630,8630,8630,8630,0
|
|
20240528,165800,1387857810,8630,8630,8630,8630,0
|
|
20240528,165700,1387857810,8630,8630,8630,8630,0
|
|
20240528,165600,1387857810,8630,8630,8630,8630,0
|
|
20240528,165500,1387857810,8630,8630,8630,8630,0
|
|
20240528,165400,1387857810,8630,8630,8630,8630,0
|
|
20240528,165300,1387857810,8630,8630,8630,8630,0
|
|
20240528,165200,1387857810,8630,8630,8630,8630,0
|
|
20240528,165100,1387857810,8630,8630,8630,8630,0
|
|
20240528,165000,1387857810,8630,8630,8630,8630,0
|
|
20240528,164900,1387857810,8630,8630,8630,8630,0
|
|
20240528,164800,1387857810,8630,8630,8630,8630,0
|
|
20240528,164700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,164600,1387857810,8630,8630,8630,8630,0
|
|
20240528,164500,1387857810,8630,8630,8630,8630,0
|
|
20240528,164400,1387857810,8630,8630,8630,8630,0
|
|
20240528,164300,1387857810,8630,8630,8630,8630,0
|
|
20240528,164200,1387857810,8630,8630,8630,8630,0
|
|
20240528,164100,1387857810,8630,8630,8630,8630,0
|
|
20240528,164000,1387857810,8630,8630,8630,8630,0
|
|
20240528,163900,1387857810,8630,8630,8630,8630,0
|
|
20240528,163800,1387857810,8630,8630,8630,8630,0
|
|
20240528,163700,1387857810,8630,8630,8630,8630,0
|
|
20240528,163600,1387857810,8630,8630,8630,8630,0
|
|
20240528,163500,1387857810,8630,8630,8630,8630,0
|
|
20240528,163400,1387857810,8630,8630,8630,8630,0
|
|
20240528,163300,1387857810,8630,8630,8630,8630,0
|
|
20240528,163200,1387857810,8630,8630,8630,8630,0
|
|
20240528,163100,1387857810,8630,8630,8630,8630,0
|
|
20240528,163000,1387857810,8630,8630,8630,8630,0
|
|
20240528,162900,1387857810,8630,8630,8630,8630,0
|
|
20240528,162800,1387857810,8630,8630,8630,8630,0
|
|
20240528,162700,1387857810,8630,8630,8630,8630,0
|
|
20240528,162600,1387857810,8630,8630,8630,8630,0
|
|
20240528,162500,1387857810,8630,8630,8630,8630,0
|
|
20240528,162400,1387857810,8630,8630,8630,8630,0
|
|
20240528,162300,1387857810,8630,8630,8630,8630,0
|
|
20240528,162200,1387857810,8630,8630,8630,8630,0
|
|
20240528,162100,1387857810,8630,8630,8630,8630,0
|
|
20240528,162000,1387857810,8630,8630,8630,8630,0
|
|
20240528,161900,1387857810,8630,8630,8630,8630,0
|
|
20240528,161800,1387857810,8630,8630,8630,8630,0
|
|
20240528,161700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,161600,1387857810,8630,8630,8630,8630,0
|
|
20240528,161500,1387857810,8630,8630,8630,8630,0
|
|
20240528,161400,1387857810,8630,8630,8630,8630,0
|
|
20240528,161300,1387857810,8630,8630,8630,8630,0
|
|
20240528,161200,1387857810,8630,8630,8630,8630,0
|
|
20240528,161100,1387857810,8630,8630,8630,8630,0
|
|
20240528,161000,1387857810,8630,8630,8630,8630,0
|
|
20240528,160900,1387857810,8630,8630,8630,8630,0
|
|
20240528,160800,1387857810,8630,8630,8630,8630,0
|
|
20240528,160700,1387857810,8630,8630,8630,8630,0
|
|
20240528,160600,1387857810,8630,8630,8630,8630,0
|
|
20240528,160500,1387857810,8630,8630,8630,8630,0
|
|
20240528,160400,1387857810,8630,8630,8630,8630,0
|
|
20240528,160300,1387857810,8630,8630,8630,8630,0
|
|
20240528,160200,1387857810,8630,8630,8630,8630,0
|
|
20240528,160100,1387857810,8630,8630,8630,8630,0
|
|
20240528,160000,1387857810,8630,8630,8630,8630,0
|
|
20240528,155900,1387857810,8630,8630,8630,8630,0
|
|
20240528,155800,1387857810,8630,8630,8630,8630,0
|
|
20240528,155700,1387857810,8630,8630,8630,8630,0
|
|
20240528,155600,1387857810,8630,8630,8630,8630,0
|
|
20240528,155500,1387857810,8630,8630,8630,8630,0
|
|
20240528,155400,1387857810,8630,8630,8630,8630,0
|
|
20240528,155300,1387857810,8630,8630,8630,8630,0
|
|
20240528,155200,1387857810,8630,8630,8630,8630,0
|
|
20240528,155100,1387857810,8630,8630,8630,8630,0
|
|
20240528,155000,1387857810,8630,8630,8630,8630,0
|
|
20240528,154900,1387857810,8630,8630,8630,8630,0
|
|
20240528,154800,1387857810,8630,8630,8630,8630,0
|
|
20240528,154700,1387857810,8630,8630,8630,8630,2209
|
|
20240528,154600,1387857810,8630,8630,8630,8630,0
|
|
20240528,154500,1387857810,8630,8630,8630,8630,0
|
|
20240528,154400,1387857810,8630,8630,8630,8630,0
|
|
20240528,154300,1387857810,8630,8630,8630,8630,0
|
|
20240528,154200,1387857810,8630,8630,8630,8630,0
|
|
20240528,154100,1387857810,8630,8630,8630,8630,0
|
|
20240528,154000,1387857810,8630,8630,8630,8630,0
|
|
20240528,153900,1387857810,8630,8630,8630,8630,0
|
|
20240528,153800,1387857810,8630,8630,8630,8630,0
|
|
20240528,153700,1387857810,8630,8630,8630,8630,0
|
|
20240528,153600,1387857810,8630,8630,8630,8630,0
|
|
20240528,153500,1387857810,8630,8630,8630,8630,0
|
|
20240528,153400,1387857810,8630,8630,8630,8630,0
|
|
20240528,153300,1387857810,8630,8630,8630,8630,0
|
|
20240528,153200,1387857810,8630,8630,8630,8630,0
|
|
20240528,153100,1387857810,8630,8630,8630,8630,0
|
|
20240528,153000,1387857810,8630,8630,8630,8630,2209
|
|
20240528,152900,1368794140,8620,8620,8620,8620,0
|
|
20240528,152800,1368794140,8620,8620,8620,8620,0
|
|
20240528,152700,1368794140,8620,8620,8620,8620,0
|
|
20240528,152600,1368794140,8620,8620,8620,8620,0
|
|
20240528,152500,1368794140,8620,8620,8620,8620,0
|
|
20240528,152400,1368794140,8620,8620,8620,8620,0
|
|
20240528,152300,1368794140,8620,8620,8620,8620,0
|
|
20240528,152200,1368794140,8620,8620,8620,8620,0
|
|
20240528,152100,1368794140,8620,8620,8620,8620,0
|
|
20240528,152000,1368794140,8620,8620,8620,8620,0
|
|
20240528,151900,1368794140,8620,8620,8620,8610,1533
|
|
20240528,151800,1355584380,8620,8620,8620,8620,91
|
|
20240528,151700,1354799960,8620,8620,8620,8610,1056
|
|
20240528,151600,1345707350,8620,8620,8620,8610,427
|
|
20240528,151500,1342026780,8620,8620,8620,8620,846
|
|
20240528,151400,1334734260,8610,8620,8620,8610,51
|
|
20240528,151300,1334295140,8610,8620,8620,8610,1226
|
|
20240528,151200,1323737240,8620,8620,8630,8620,132
|
|
20240528,151100,1322599250,8620,8620,8620,8620,309
|
|
20240528,151000,1319935670,8630,8620,8630,8620,223
|
|
20240528,150900,1318011410,8620,8630,8630,8620,1625
|
|
20240528,150800,1304003810,8630,8630,8630,8620,1252
|
|
20240528,150700,1293211020,8630,8620,8630,8620,309
|
|
20240528,150600,1290547350,8630,8620,8630,8620,19
|
|
20240528,150500,1290383490,8630,8630,8630,8630,27
|
|
20240528,150400,1290150480,8630,8630,8630,8630,153
|
|
20240528,150300,1288830090,8620,8630,8630,8620,51
|
|
20240528,150200,1288390460,8620,8620,8620,8620,100
|
|
20240528,150100,1287528460,8620,8630,8630,8620,267
|
|
20240528,150000,1285224260,8630,8630,8630,8630,204
|
|
20240528,145900,1283463740,8630,8640,8640,8630,42
|
|
20240528,145800,1283101110,8640,8640,8640,8640,2
|
|
20240528,145700,1283083830,8630,8630,8630,8630,50
|
|
20240528,145600,1282652330,8630,8630,8630,8630,20
|
|
20240528,145500,1282479730,8640,8640,8640,8640,20
|
|
20240528,145400,1282306930,8640,8640,8640,8640,34
|
|
20240528,145300,1282013170,8640,8630,8640,8630,1150
|
|
20240528,145200,1272082170,8630,8630,8630,8630,20
|
|
20240528,145100,1271909570,8630,8630,8630,8630,14
|
|
20240528,145000,1271788750,8630,8630,8630,8630,117
|
|
20240528,144900,1270779040,8630,8630,8630,8620,59
|
|
20240528,144800,1270270370,8620,8620,8620,8620,50
|
|
20240528,144700,1269839370,8630,8620,8630,8620,360
|
|
20240528,144600,1266736150,8620,8620,8620,8610,390
|
|
20240528,144500,1263376350,8620,8620,8620,8610,186
|
|
20240528,144400,1261773130,8620,8620,8620,8620,46
|
|
20240528,144300,1261376610,8630,8630,8630,8630,2
|
|
20240528,144200,1261359350,8630,8610,8630,8610,6
|
|
20240528,144100,1261307590,8630,8630,8630,8630,10
|
|
20240528,144000,1261221290,8610,8630,8650,8610,1867
|
|
20240528,143900,1245136440,8620,8650,8650,8620,100
|
|
20240528,143800,1244274410,8620,8650,8650,8620,431
|
|
20240528,143700,1240546560,8650,8620,8650,8620,110
|
|
20240528,143600,1239595360,8620,8620,8650,8620,429
|
|
20240528,143500,1235894380,8620,8630,8630,8620,478
|
|
20240528,143400,1231773950,8620,8640,8640,8620,217
|
|
20240528,143300,1229903050,8640,8640,8640,8640,0
|
|
20240528,143200,1229903050,8640,8650,8650,8640,121
|
|
20240528,143100,1228856510,8640,8650,8650,8620,4800
|
|
20240528,143000,1187450530,8650,8650,8650,8650,21
|
|
20240528,142900,1187268880,8650,8650,8650,8650,0
|
|
20240528,142800,1187268880,8650,8640,8650,8640,445
|
|
20240528,142700,1183422630,8640,8640,8640,8640,200
|
|
20240528,142600,1181694630,8640,8650,8650,8640,61
|
|
20240528,142500,1181167570,8640,8640,8640,8640,148
|
|
20240528,142400,1179888850,8650,8650,8650,8650,4
|
|
20240528,142300,1179854250,8640,8650,8650,8640,165
|
|
20240528,142200,1178428550,8650,8650,8650,8650,4
|
|
20240528,142100,1178393950,8650,8650,8650,8650,946
|
|
20240528,142000,1170211050,8660,8660,8660,8660,4
|
|
20240528,141900,1170176410,8650,8650,8650,8650,0
|
|
20240528,141800,1170176410,8650,8650,8650,8650,0
|
|
20240528,141700,1170176410,8650,8650,8660,8650,13
|
|
20240528,141600,1170063940,8650,8650,8650,8650,603
|
|
20240528,141500,1164847990,8650,8650,8650,8650,0
|
|
20240528,141400,1164847990,8650,8650,8650,8650,5
|
|
20240528,141300,1164804740,8650,8650,8650,8650,10
|
|
20240528,141200,1164718240,8640,8640,8640,8640,0
|
|
20240528,141100,1164718240,8640,8640,8640,8640,0
|
|
20240528,141000,1164718240,8640,8650,8650,8640,101
|
|
20240528,140900,1163845590,8650,8640,8650,8640,13
|
|
20240528,140800,1163733260,8640,8640,8640,8640,14
|
|
20240528,140700,1163612300,8640,8640,8640,8640,0
|
|
20240528,140600,1163612300,8640,8640,8640,8640,4
|
|
20240528,140500,1163577740,8630,8630,8630,8630,130
|
|
20240528,140400,1162455840,8630,8630,8630,8630,86
|
|
20240528,140300,1161713660,8620,8630,8630,8620,327
|
|
20240528,140200,1158892420,8620,8630,8630,8620,6597
|
|
20240528,140100,1101960450,8630,8630,8630,8630,70
|
|
20240528,140000,1101356350,8630,8640,8640,8630,670
|
|
20240528,135900,1095568500,8640,8640,8640,8640,47
|
|
20240528,135800,1095162420,8640,8630,8640,8630,625
|
|
20240528,135700,1089767990,8640,8650,8650,8640,6076
|
|
20240528,135600,1037271160,8650,8650,8650,8650,64
|
|
20240528,135500,1036717560,8650,8650,8650,8650,2606
|
|
20240528,135400,1014175660,8650,8650,8650,8650,0
|
|
20240528,135300,1014175660,8650,8650,8650,8650,1035
|
|
20240528,135200,1005222910,8660,8660,8660,8660,53
|
|
20240528,135100,1004763930,8660,8660,8660,8660,4
|
|
20240528,135000,1004729290,8660,8670,8670,8660,9
|
|
20240528,134900,1004651340,8670,8670,8670,8670,57
|
|
20240528,134800,1004157150,8670,8670,8670,8670,4
|
|
20240528,134700,1004122470,8670,8660,8670,8660,45
|
|
20240528,134600,1003732740,8660,8650,8660,8650,340
|
|
20240528,134500,1000790940,8660,8670,8670,8660,60
|
|
20240528,134400,1000271240,8670,8670,8670,8670,0
|
|
20240528,134300,1000271240,8670,8670,8670,8670,0
|
|
20240528,134200,1000271240,8670,8670,8670,8670,0
|
|
20240528,134100,1000271240,8670,8670,8670,8670,0
|
|
20240528,134000,1000271240,8670,8670,8670,8660,618
|
|
20240528,133900,994919180,8670,8670,8670,8670,4
|
|
20240528,133800,994884500,8670,8670,8670,8670,1
|
|
20240528,133700,994875830,8660,8660,8660,8660,50
|
|
20240528,133600,994442830,8670,8670,8670,8660,46
|
|
20240528,133500,994044070,8670,8670,8670,8670,1
|
|
20240528,133400,994035400,8660,8660,8660,8660,100
|
|
20240528,133300,993169400,8660,8670,8670,8660,650
|
|
20240528,133200,987537400,8670,8660,8670,8660,201
|
|
20240528,133100,985796730,8660,8660,8660,8660,0
|
|
20240528,133000,985796730,8660,8650,8660,8650,110
|
|
20240528,132900,984845130,8650,8650,8650,8650,383
|
|
20240528,132800,981532180,8660,8650,8660,8650,624
|
|
20240528,132700,976133080,8660,8660,8660,8660,3
|
|
20240528,132600,976107100,8660,8660,8660,8660,23
|
|
20240528,132500,975907920,8670,8660,8670,8660,780
|
|
20240528,132400,969153070,8670,8670,8670,8670,4
|
|
20240528,132300,969118390,8670,8670,8670,8670,5
|
|
20240528,132200,969075040,8670,8670,8670,8670,25
|
|
20240528,132100,968858290,8670,8670,8670,8660,128
|
|
20240528,132000,967748550,8680,8680,8680,8680,420
|
|
20240528,131900,964102950,8690,8690,8690,8690,118
|
|
20240528,131800,963077530,8690,8690,8690,8690,0
|
|
20240528,131700,963077530,8690,8690,8690,8690,0
|
|
20240528,131600,963077530,8690,8690,8690,8690,11
|
|
20240528,131500,962981940,8690,8690,8690,8690,0
|
|
20240528,131400,962981940,8690,8690,8690,8690,0
|
|
20240528,131300,962981940,8690,8680,8690,8680,200
|
|
20240528,131200,961244210,8690,8690,8690,8690,0
|
|
20240528,131100,961244210,8690,8670,8690,8660,216
|
|
20240528,131000,959373410,8680,8680,8680,8680,0
|
|
20240528,130900,959373410,8680,8680,8680,8680,0
|
|
20240528,130800,959373410,8680,8680,8680,8680,461
|
|
20240528,130700,955371930,8660,8670,8670,8660,50
|
|
20240528,130600,954938920,8680,8690,8690,8680,2
|
|
20240528,130500,954921550,8690,8690,8690,8690,50
|
|
20240528,130400,954487050,8690,8690,8690,8690,0
|
|
20240528,130300,954487050,8690,8690,8690,8690,2
|
|
20240528,130200,954469670,8660,8660,8660,8660,189
|
|
20240528,130100,952832930,8660,8680,8680,8660,480
|
|
20240528,130000,948670530,8660,8660,8660,8660,273
|
|
20240528,125900,946306350,8650,8660,8660,8650,2112
|
|
20240528,125800,928035980,8660,8660,8660,8660,5
|
|
20240528,125700,927992680,8650,8670,8670,8650,442
|
|
20240528,125600,924168570,8660,8660,8660,8660,1
|
|
20240528,125500,924159910,8660,8660,8660,8650,1276
|
|
20240528,125400,913120820,8660,8670,8670,8660,435
|
|
20240528,125300,909352640,8670,8680,8680,8670,218
|
|
20240528,125200,907462400,8680,8680,8680,8680,0
|
|
20240528,125100,907462400,8680,8690,8690,8680,35
|
|
20240528,125000,907158580,8690,8690,8690,8690,0
|
|
20240528,124900,907158580,8690,8670,8690,8670,575
|
|
20240528,124800,902163090,8690,8690,8690,8690,0
|
|
20240528,124700,902163090,8690,8690,8690,8690,10
|
|
20240528,124600,902076190,8660,8660,8660,8660,6
|
|
20240528,124500,902024230,8650,8650,8650,8650,10
|
|
20240528,124400,901937730,8650,8660,8660,8650,253
|
|
20240528,124300,899748600,8660,8690,8690,8660,1255
|
|
20240528,124200,888877450,8690,8690,8690,8690,3
|
|
20240528,124100,888851380,8680,8670,8680,8670,788
|
|
20240528,124000,882017720,8670,8670,8670,8670,10
|
|
20240528,123900,881931020,8670,8670,8670,8670,8
|
|
20240528,123800,881861660,8650,8650,8650,8650,0
|
|
20240528,123700,881861660,8650,8650,8650,8650,0
|
|
20240528,123600,881861660,8650,8650,8650,8650,483
|
|
20240528,123500,877683710,8650,8650,8650,8650,110
|
|
20240528,123400,876732210,8650,8660,8660,8650,346
|
|
20240528,123300,873739250,8650,8650,8650,8650,0
|
|
20240528,123200,873739250,8650,8670,8670,8650,537
|
|
20240528,123100,869093340,8670,8670,8670,8670,45
|
|
20240528,123000,868703190,8670,8660,8670,8660,244
|
|
20240528,122900,866588380,8660,8660,8660,8660,133
|
|
20240528,122800,865436600,8660,8670,8670,8660,200
|
|
20240528,122700,863704590,8660,8660,8660,8660,0
|
|
20240528,122600,863704590,8660,8660,8660,8660,49
|
|
20240528,122500,863280250,8660,8660,8660,8660,100
|
|
20240528,122400,862414250,8660,8660,8660,8660,0
|
|
20240528,122300,862414250,8660,8660,8660,8660,17
|
|
20240528,122200,862267030,8660,8660,8660,8650,375
|
|
20240528,122100,859023170,8650,8650,8650,8650,1000
|
|
20240528,122000,850373170,8650,8650,8650,8650,0
|
|
20240528,121900,850373170,8650,8650,8650,8650,681
|
|
20240528,121800,844482520,8660,8660,8660,8660,206
|
|
20240528,121700,842698560,8650,8660,8660,8650,204
|
|
20240528,121600,840932160,8660,8660,8660,8660,20
|
|
20240528,121500,840758960,8660,8660,8660,8660,0
|
|
20240528,121400,840758960,8660,8660,8660,8660,28
|
|
20240528,121300,840516480,8650,8650,8650,8650,25
|
|
20240528,121200,840300230,8640,8650,8650,8640,98
|
|
20240528,121100,839453450,8650,8650,8650,8650,26
|
|
20240528,121000,839228550,8650,8660,8660,8650,5000
|
|
20240528,120900,795973650,8650,8650,8650,8650,0
|
|
20240528,120800,795973650,8650,8650,8650,8650,0
|
|
20240528,120700,795973650,8650,8650,8650,8650,0
|
|
20240528,120600,795973650,8650,8670,8670,8650,1000
|
|
20240528,120500,787315690,8660,8660,8660,8660,4
|
|
20240528,120400,787281050,8660,8670,8670,8650,482
|
|
20240528,120300,783108160,8660,8660,8660,8660,0
|
|
20240528,120200,783108160,8660,8660,8660,8660,266
|
|
20240528,120100,780804600,8660,8660,8660,8660,182
|
|
20240528,120000,779228480,8660,8670,8670,8660,3738
|
|
20240528,115900,746856390,8660,8660,8660,8660,0
|
|
20240528,115800,746856390,8660,8660,8660,8660,0
|
|
20240528,115700,746856390,8660,8660,8660,8660,0
|
|
20240528,115600,746856390,8660,8660,8660,8660,0
|
|
20240528,115500,746856390,8660,8660,8660,8660,1
|
|
20240528,115400,746847730,8660,8690,8690,8660,6155
|
|
20240528,115300,693475620,8690,8690,8690,8690,100
|
|
20240528,115200,692606620,8700,8700,8700,8700,2
|
|
20240528,115100,692589220,8700,8700,8700,8690,200
|
|
20240528,115000,690851020,8700,8690,8700,8690,54
|
|
20240528,114900,690381750,8690,8690,8690,8690,0
|
|
20240528,114800,690381750,8690,8690,8690,8690,50
|
|
20240528,114700,689947250,8690,8690,8690,8690,741
|
|
20240528,114600,683507960,8690,8690,8690,8690,0
|
|
20240528,114500,683507960,8690,8690,8690,8690,1493
|
|
20240528,114400,670533790,8700,8710,8710,8700,1330
|
|
20240528,114300,658962640,8710,8710,8710,8710,100
|
|
20240528,114200,658091640,8710,8710,8710,8710,0
|
|
20240528,114100,658091640,8710,8710,8710,8710,81
|
|
20240528,114000,657386130,8720,8720,8720,8720,0
|
|
20240528,113900,657386130,8720,8720,8720,8720,0
|
|
20240528,113800,657386130,8720,8720,8720,8720,0
|
|
20240528,113700,657386130,8720,8720,8720,8720,0
|
|
20240528,113600,657386130,8720,8710,8720,8710,19
|
|
20240528,113500,657220540,8720,8720,8720,8720,49
|
|
20240528,113400,656793260,8720,8720,8720,8720,10
|
|
20240528,113300,656706060,8720,8720,8720,8720,0
|
|
20240528,113200,656706060,8720,8720,8720,8720,6
|
|
20240528,113100,656653740,8700,8700,8700,8700,523
|
|
20240528,113000,652103640,8700,8700,8700,8700,300
|
|
20240528,112900,649493640,8700,8700,8700,8700,0
|
|
20240528,112800,649493640,8700,8700,8700,8700,16
|
|
20240528,112700,649354440,8700,8700,8700,8700,0
|
|
20240528,112600,649354440,8700,8700,8700,8700,0
|
|
20240528,112500,649354440,8700,8700,8700,8700,19
|
|
20240528,112400,649189140,8700,8710,8710,8700,1510
|
|
20240528,112300,636047550,8710,8710,8710,8710,30
|
|
20240528,112200,635786250,8700,8700,8700,8700,96
|
|
20240528,112100,634951050,8710,8710,8710,8710,1345
|
|
20240528,112000,623236100,8720,8720,8720,8720,2
|
|
20240528,111900,623218660,8720,8710,8720,8710,203
|
|
20240528,111800,621450000,8720,8720,8720,8720,9
|
|
20240528,111700,621371520,8710,8710,8710,8710,28
|
|
20240528,111600,621127640,8720,8720,8720,8720,3
|
|
20240528,111500,621101480,8710,8710,8710,8710,70
|
|
20240528,111400,620491780,8710,8710,8710,8710,891
|
|
20240528,111300,612731170,8710,8710,8710,8710,40
|
|
20240528,111200,612382770,8710,8730,8730,8710,162
|
|
20240528,111100,610969150,8720,8720,8720,8720,96
|
|
20240528,111000,610132030,8720,8730,8730,8720,114
|
|
20240528,110900,609136850,8730,8730,8730,8730,10
|
|
20240528,110800,609049550,8710,8720,8730,8710,304
|
|
20240528,110700,606400830,8720,8720,8720,8720,0
|
|
20240528,110600,606400830,8720,8720,8720,8720,274
|
|
20240528,110500,604011550,8740,8740,8740,8730,111
|
|
20240528,110400,603042500,8740,8730,8740,8730,95
|
|
20240528,110300,602213140,8730,8730,8730,8720,724
|
|
20240528,110200,595892680,8730,8730,8730,8730,1
|
|
20240528,110100,595883950,8730,8730,8730,8730,2
|
|
20240528,110000,595866490,8730,8730,8730,8730,89
|
|
20240528,105900,595089520,8740,8740,8740,8740,2
|
|
20240528,105800,595072040,8740,8740,8740,8740,7
|
|
20240528,105700,595010860,8740,8740,8740,8740,20
|
|
20240528,105600,594836060,8740,8740,8740,8740,96
|
|
20240528,105500,593997020,8740,8740,8740,8740,0
|
|
20240528,105400,593997020,8740,8740,8740,8740,7
|
|
20240528,105300,593935840,8740,8740,8740,8740,7
|
|
20240528,105200,593874660,8740,8720,8740,8720,282
|
|
20240528,105100,591411640,8720,8720,8720,8720,300
|
|
20240528,105000,588795640,8720,8720,8720,8720,200
|
|
20240528,104900,587051640,8720,8720,8720,8720,77
|
|
20240528,104800,586380200,8730,8730,8730,8730,1
|
|
20240528,104700,586371470,8730,8730,8730,8730,490
|
|
20240528,104600,582093770,8730,8730,8730,8730,587
|
|
20240528,104500,576969260,8740,8740,8740,8740,12
|
|
20240528,104400,576864380,8740,8740,8740,8740,2
|
|
20240528,104300,576846900,8730,8730,8730,8730,0
|
|
20240528,104200,576846900,8730,8730,8730,8730,989
|
|
20240528,104100,568212930,8730,8740,8740,8730,2238
|
|
20240528,104000,548675180,8740,8740,8740,8740,25
|
|
20240528,103900,548456680,8730,8730,8730,8730,18
|
|
20240528,103800,548299540,8740,8740,8740,8740,82
|
|
20240528,103700,547582860,8740,8730,8740,8730,209
|
|
20240528,103600,545758280,8730,8730,8730,8730,0
|
|
20240528,103500,545758280,8730,8740,8740,8730,202
|
|
20240528,103400,543994520,8740,8740,8740,8740,21
|
|
20240528,103300,543810980,8740,8740,8740,8740,115
|
|
20240528,103200,542805880,8740,8740,8740,8740,641
|
|
20240528,103100,537203540,8740,8740,8740,8740,0
|
|
20240528,103000,537203540,8740,8740,8740,8740,463
|
|
20240528,102900,533156920,8740,8740,8740,8740,20
|
|
20240528,102800,532982120,8740,8740,8740,8740,1035
|
|
20240528,102700,523936220,8730,8730,8730,8730,93
|
|
20240528,102600,523124330,8730,8730,8730,8720,262
|
|
20240528,102500,520838320,8740,8730,8740,8730,11
|
|
20240528,102400,520742190,8740,8720,8740,8720,107
|
|
20240528,102300,519807150,8720,8720,8720,8720,82
|
|
20240528,102200,519092110,8720,8720,8720,8720,19
|
|
20240528,102100,518926430,8720,8730,8730,8720,527
|
|
20240528,102000,514330970,8730,8740,8740,8730,7
|
|
20240528,101900,514269840,8730,8730,8730,8730,14
|
|
20240528,101800,514147620,8730,8730,8730,8730,42
|
|
20240528,101700,513780960,8730,8730,8730,8730,5
|
|
20240528,101600,513737310,8730,8730,8730,8730,143
|
|
20240528,101500,512488920,8730,8730,8730,8730,0
|
|
20240528,101400,512488920,8730,8730,8730,8730,631
|
|
20240528,101300,506980290,8730,8730,8730,8730,57
|
|
20240528,101200,506482680,8730,8730,8730,8730,76
|
|
20240528,101100,505819200,8730,8730,8730,8730,545
|
|
20240528,101000,501061350,8740,8740,8740,8740,12
|
|
20240528,100900,500956470,8730,8730,8730,8730,30
|
|
20240528,100800,500694570,8740,8740,8740,8740,144
|
|
20240528,100700,499436010,8740,8740,8740,8720,1290
|
|
20240528,100600,488163410,8740,8720,8740,8720,152
|
|
20240528,100500,486837930,8740,8720,8740,8720,4
|
|
20240528,100400,486803010,8720,8720,8720,8720,0
|
|
20240528,100300,486803010,8720,8720,8720,8720,0
|
|
20240528,100200,486803010,8720,8730,8730,8720,284
|
|
20240528,100100,484325530,8720,8720,8730,8720,1982
|
|
20240528,100000,467041490,8720,8720,8720,8720,45
|
|
20240528,095900,466649090,8710,8710,8710,8710,636
|
|
20240528,095800,461109530,8710,8720,8720,8710,570
|
|
20240528,095700,456142070,8720,8720,8720,8720,328
|
|
20240528,095600,453281910,8720,8730,8730,8720,789
|
|
20240528,095500,446401760,8730,8730,8740,8730,605
|
|
20240528,095400,441120090,8730,8740,8740,8730,1251
|
|
20240528,095300,430198530,8740,8740,8740,8740,136
|
|
20240528,095200,429009890,8740,8750,8750,8730,124
|
|
20240528,095100,427927120,8740,8740,8740,8740,106
|
|
20240528,095000,427000680,8740,8750,8750,8740,286
|
|
20240528,094900,424500440,8750,8750,8750,8750,0
|
|
20240528,094800,424500440,8750,8760,8760,8750,1404
|
|
20240528,094700,412215340,8760,8750,8760,8750,212
|
|
20240528,094600,410360240,8750,8750,8760,8750,2184
|
|
20240528,094500,391250230,8760,8770,8770,8750,873
|
|
20240528,094400,383603260,8770,8770,8770,8760,117
|
|
20240528,094300,382578170,8770,8770,8770,8770,167
|
|
20240528,094200,381113580,8770,8770,8770,8770,10
|
|
20240528,094100,381025880,8770,8770,8770,8770,45
|
|
20240528,094000,380631230,8770,8770,8770,8770,364
|
|
20240528,093900,377438950,8770,8770,8780,8770,12
|
|
20240528,093800,377333650,8770,8760,8780,8760,222
|
|
20240528,093700,375386390,8760,8760,8760,8760,1
|
|
20240528,093600,375377630,8780,8760,8780,8760,923
|
|
20240528,093500,367282430,8770,8760,8780,8760,335
|
|
20240528,093400,364344480,8760,8740,8760,8740,1451
|
|
20240528,093300,351648820,8740,8720,8740,8720,17
|
|
20240528,093200,351500380,8720,8710,8720,8710,778
|
|
20240528,093100,344721500,8700,8700,8700,8700,3263
|
|
20240528,093000,316333400,8700,8700,8700,8700,165
|
|
20240528,092900,314897900,8700,8700,8700,8700,3355
|
|
20240528,092800,285709400,8690,8680,8690,8680,699
|
|
20240528,092700,279635430,8680,8690,8690,8680,194
|
|
20240528,092600,277950280,8700,8690,8700,8690,76
|
|
20240528,092500,277289140,8690,8690,8690,8690,11
|
|
20240528,092400,277193550,8660,8660,8660,8660,34
|
|
20240528,092300,276899110,8660,8730,8730,8650,5112
|
|
20240528,092200,232439870,8720,8730,8730,8720,651
|
|
20240528,092100,226761100,8730,8730,8740,8730,25
|
|
20240528,092000,226542830,8730,8730,8730,8730,121
|
|
20240528,091900,225486500,8730,8780,8780,8730,6576
|
|
20240528,091800,167935630,8790,8780,8790,8780,219
|
|
20240528,091700,166012560,8780,8780,8780,8780,148
|
|
20240528,091600,164713120,8780,8760,8780,8760,148
|
|
20240528,091500,163413780,8780,8780,8780,8760,2678
|
|
20240528,091400,139926560,8780,8770,8790,8770,860
|
|
20240528,091300,132373250,8780,8790,8790,8780,1532
|
|
20240528,091200,118922030,8790,8790,8790,8780,547
|
|
20240528,091100,114115950,8790,8780,8790,8780,258
|
|
20240528,091000,111850650,8780,8770,8780,8770,1271
|
|
20240528,090900,100699660,8770,8770,8780,8770,129
|
|
20240528,090800,99568200,8770,8780,8780,8770,1109
|
|
20240528,090700,89841480,8780,8770,8780,8750,511
|
|
20240528,090600,85360510,8780,8770,8780,8770,146
|
|
20240528,090500,84078640,8780,8750,8790,8750,472
|
|
20240528,090400,79933550,8750,8740,8750,8730,5345
|
|
20240528,090300,33177350,8750,8750,8750,8740,498
|
|
20240528,090200,28822070,8750,8770,8770,8750,509
|
|
20240528,090100,24367260,8770,8750,8770,8720,419
|
|
20240528,090000,20704530,8720,8750,8750,8710,2372
|