680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,201700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,201600,2770792960,8680,8680,8680,8680,0
|
|
20240529,201500,2770792960,8680,8680,8680,8680,0
|
|
20240529,201400,2770792960,8680,8680,8680,8680,0
|
|
20240529,201300,2770792960,8680,8680,8680,8680,0
|
|
20240529,201200,2770792960,8680,8680,8680,8680,0
|
|
20240529,201100,2770792960,8680,8680,8680,8680,0
|
|
20240529,201000,2770792960,8680,8680,8680,8680,0
|
|
20240529,200900,2770792960,8680,8680,8680,8680,0
|
|
20240529,200800,2770792960,8680,8680,8680,8680,0
|
|
20240529,200700,2770792960,8680,8680,8680,8680,0
|
|
20240529,200600,2770792960,8680,8680,8680,8680,0
|
|
20240529,200500,2770792960,8680,8680,8680,8680,0
|
|
20240529,200400,2770792960,8680,8680,8680,8680,0
|
|
20240529,200300,2770792960,8680,8680,8680,8680,0
|
|
20240529,200200,2770792960,8680,8680,8680,8680,0
|
|
20240529,200100,2770792960,8680,8680,8680,8680,0
|
|
20240529,200000,2770792960,8680,8680,8680,8680,0
|
|
20240529,195900,2770792960,8680,8680,8680,8680,0
|
|
20240529,195800,2770792960,8680,8680,8680,8680,0
|
|
20240529,195700,2770792960,8680,8680,8680,8680,0
|
|
20240529,195600,2770792960,8680,8680,8680,8680,0
|
|
20240529,195500,2770792960,8680,8680,8680,8680,0
|
|
20240529,195400,2770792960,8680,8680,8680,8680,0
|
|
20240529,195300,2770792960,8680,8680,8680,8680,0
|
|
20240529,195200,2770792960,8680,8680,8680,8680,0
|
|
20240529,195100,2770792960,8680,8680,8680,8680,0
|
|
20240529,195000,2770792960,8680,8680,8680,8680,0
|
|
20240529,194900,2770792960,8680,8680,8680,8680,0
|
|
20240529,194800,2770792960,8680,8680,8680,8680,0
|
|
20240529,194700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,194600,2770792960,8680,8680,8680,8680,0
|
|
20240529,194500,2770792960,8680,8680,8680,8680,0
|
|
20240529,194400,2770792960,8680,8680,8680,8680,0
|
|
20240529,194300,2770792960,8680,8680,8680,8680,0
|
|
20240529,194200,2770792960,8680,8680,8680,8680,0
|
|
20240529,194100,2770792960,8680,8680,8680,8680,0
|
|
20240529,194000,2770792960,8680,8680,8680,8680,0
|
|
20240529,193900,2770792960,8680,8680,8680,8680,0
|
|
20240529,193800,2770792960,8680,8680,8680,8680,0
|
|
20240529,193700,2770792960,8680,8680,8680,8680,0
|
|
20240529,193600,2770792960,8680,8680,8680,8680,0
|
|
20240529,193500,2770792960,8680,8680,8680,8680,0
|
|
20240529,193400,2770792960,8680,8680,8680,8680,0
|
|
20240529,193300,2770792960,8680,8680,8680,8680,0
|
|
20240529,193200,2770792960,8680,8680,8680,8680,0
|
|
20240529,193100,2770792960,8680,8680,8680,8680,0
|
|
20240529,193000,2770792960,8680,8680,8680,8680,0
|
|
20240529,192900,2770792960,8680,8680,8680,8680,0
|
|
20240529,192800,2770792960,8680,8680,8680,8680,0
|
|
20240529,192700,2770792960,8680,8680,8680,8680,0
|
|
20240529,192600,2770792960,8680,8680,8680,8680,0
|
|
20240529,192500,2770792960,8680,8680,8680,8680,0
|
|
20240529,192400,2770792960,8680,8680,8680,8680,0
|
|
20240529,192300,2770792960,8680,8680,8680,8680,0
|
|
20240529,192200,2770792960,8680,8680,8680,8680,0
|
|
20240529,192100,2770792960,8680,8680,8680,8680,0
|
|
20240529,192000,2770792960,8680,8680,8680,8680,0
|
|
20240529,191900,2770792960,8680,8680,8680,8680,0
|
|
20240529,191800,2770792960,8680,8680,8680,8680,0
|
|
20240529,191700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,191600,2770792960,8680,8680,8680,8680,0
|
|
20240529,191500,2770792960,8680,8680,8680,8680,0
|
|
20240529,191400,2770792960,8680,8680,8680,8680,0
|
|
20240529,191300,2770792960,8680,8680,8680,8680,0
|
|
20240529,191200,2770792960,8680,8680,8680,8680,0
|
|
20240529,191100,2770792960,8680,8680,8680,8680,0
|
|
20240529,191000,2770792960,8680,8680,8680,8680,0
|
|
20240529,190900,2770792960,8680,8680,8680,8680,0
|
|
20240529,190800,2770792960,8680,8680,8680,8680,0
|
|
20240529,190700,2770792960,8680,8680,8680,8680,0
|
|
20240529,190600,2770792960,8680,8680,8680,8680,0
|
|
20240529,190500,2770792960,8680,8680,8680,8680,0
|
|
20240529,190400,2770792960,8680,8680,8680,8680,0
|
|
20240529,190300,2770792960,8680,8680,8680,8680,0
|
|
20240529,190200,2770792960,8680,8680,8680,8680,0
|
|
20240529,190100,2770792960,8680,8680,8680,8680,0
|
|
20240529,190000,2770792960,8680,8680,8680,8680,0
|
|
20240529,185900,2770792960,8680,8680,8680,8680,0
|
|
20240529,185800,2770792960,8680,8680,8680,8680,0
|
|
20240529,185700,2770792960,8680,8680,8680,8680,0
|
|
20240529,185600,2770792960,8680,8680,8680,8680,0
|
|
20240529,185500,2770792960,8680,8680,8680,8680,0
|
|
20240529,185400,2770792960,8680,8680,8680,8680,0
|
|
20240529,185300,2770792960,8680,8680,8680,8680,0
|
|
20240529,185200,2770792960,8680,8680,8680,8680,0
|
|
20240529,185100,2770792960,8680,8680,8680,8680,0
|
|
20240529,185000,2770792960,8680,8680,8680,8680,0
|
|
20240529,184900,2770792960,8680,8680,8680,8680,0
|
|
20240529,184800,2770792960,8680,8680,8680,8680,0
|
|
20240529,184700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,184600,2770792960,8680,8680,8680,8680,0
|
|
20240529,184500,2770792960,8680,8680,8680,8680,0
|
|
20240529,184400,2770792960,8680,8680,8680,8680,0
|
|
20240529,184300,2770792960,8680,8680,8680,8680,0
|
|
20240529,184200,2770792960,8680,8680,8680,8680,0
|
|
20240529,184100,2770792960,8680,8680,8680,8680,0
|
|
20240529,184000,2770792960,8680,8680,8680,8680,0
|
|
20240529,183900,2770792960,8680,8680,8680,8680,0
|
|
20240529,183800,2770792960,8680,8680,8680,8680,0
|
|
20240529,183700,2770792960,8680,8680,8680,8680,0
|
|
20240529,183600,2770792960,8680,8680,8680,8680,0
|
|
20240529,183500,2770792960,8680,8680,8680,8680,0
|
|
20240529,183400,2770792960,8680,8680,8680,8680,0
|
|
20240529,183300,2770792960,8680,8680,8680,8680,0
|
|
20240529,183200,2770792960,8680,8680,8680,8680,0
|
|
20240529,183100,2770792960,8680,8680,8680,8680,0
|
|
20240529,183000,2770792960,8680,8680,8680,8680,0
|
|
20240529,182900,2770792960,8680,8680,8680,8680,0
|
|
20240529,182800,2770792960,8680,8680,8680,8680,0
|
|
20240529,182700,2770792960,8680,8680,8680,8680,0
|
|
20240529,182600,2770792960,8680,8680,8680,8680,0
|
|
20240529,182500,2770792960,8680,8680,8680,8680,0
|
|
20240529,182400,2770792960,8680,8680,8680,8680,0
|
|
20240529,182300,2770792960,8680,8680,8680,8680,0
|
|
20240529,182200,2770792960,8680,8680,8680,8680,0
|
|
20240529,182100,2770792960,8680,8680,8680,8680,0
|
|
20240529,182000,2770792960,8680,8680,8680,8680,0
|
|
20240529,181900,2770792960,8680,8680,8680,8680,0
|
|
20240529,181800,2770792960,8680,8680,8680,8680,0
|
|
20240529,181700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,181600,2770792960,8680,8680,8680,8680,0
|
|
20240529,181500,2770792960,8680,8680,8680,8680,0
|
|
20240529,181400,2770792960,8680,8680,8680,8680,0
|
|
20240529,181300,2770792960,8680,8680,8680,8680,0
|
|
20240529,181200,2770792960,8680,8680,8680,8680,0
|
|
20240529,181100,2770792960,8680,8680,8680,8680,0
|
|
20240529,181000,2770792960,8680,8680,8680,8680,0
|
|
20240529,180900,2770792960,8680,8680,8680,8680,0
|
|
20240529,180800,2770792960,8680,8680,8680,8680,0
|
|
20240529,180700,2770792960,8680,8680,8680,8680,0
|
|
20240529,180600,2770792960,8680,8680,8680,8680,0
|
|
20240529,180500,2770792960,8680,8680,8680,8680,0
|
|
20240529,180400,2770792960,8680,8680,8680,8680,0
|
|
20240529,180300,2770792960,8680,8680,8680,8680,0
|
|
20240529,180200,2770792960,8680,8680,8680,8680,0
|
|
20240529,180100,2770792960,8680,8680,8680,8680,0
|
|
20240529,180000,2770792960,8680,8680,8680,8680,0
|
|
20240529,175900,2770792960,8680,8680,8680,8680,0
|
|
20240529,175800,2770792960,8680,8680,8680,8680,0
|
|
20240529,175700,2770792960,8680,8680,8680,8680,0
|
|
20240529,175600,2770792960,8680,8680,8680,8680,0
|
|
20240529,175500,2770792960,8680,8680,8680,8680,0
|
|
20240529,175400,2770792960,8680,8680,8680,8680,0
|
|
20240529,175300,2770792960,8680,8680,8680,8680,0
|
|
20240529,175200,2770792960,8680,8680,8680,8680,0
|
|
20240529,175100,2770792960,8680,8680,8680,8680,0
|
|
20240529,175000,2770792960,8680,8680,8680,8680,0
|
|
20240529,174900,2770792960,8680,8680,8680,8680,0
|
|
20240529,174800,2770792960,8680,8680,8680,8680,0
|
|
20240529,174700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,174600,2770792960,8680,8680,8680,8680,0
|
|
20240529,174500,2770792960,8680,8680,8680,8680,0
|
|
20240529,174400,2770792960,8680,8680,8680,8680,0
|
|
20240529,174300,2770792960,8680,8680,8680,8680,0
|
|
20240529,174200,2770792960,8680,8680,8680,8680,0
|
|
20240529,174100,2770792960,8680,8680,8680,8680,0
|
|
20240529,174000,2770792960,8680,8680,8680,8680,0
|
|
20240529,173900,2770792960,8680,8680,8680,8680,0
|
|
20240529,173800,2770792960,8680,8680,8680,8680,0
|
|
20240529,173700,2770792960,8680,8680,8680,8680,0
|
|
20240529,173600,2770792960,8680,8680,8680,8680,0
|
|
20240529,173500,2770792960,8680,8680,8680,8680,0
|
|
20240529,173400,2770792960,8680,8680,8680,8680,0
|
|
20240529,173300,2770792960,8680,8680,8680,8680,0
|
|
20240529,173200,2770792960,8680,8680,8680,8680,0
|
|
20240529,173100,2770792960,8680,8680,8680,8680,0
|
|
20240529,173000,2770792960,8680,8680,8680,8680,0
|
|
20240529,172900,2770792960,8680,8680,8680,8680,0
|
|
20240529,172800,2770792960,8680,8680,8680,8680,0
|
|
20240529,172700,2770792960,8680,8680,8680,8680,0
|
|
20240529,172600,2770792960,8680,8680,8680,8680,0
|
|
20240529,172500,2770792960,8680,8680,8680,8680,0
|
|
20240529,172400,2770792960,8680,8680,8680,8680,0
|
|
20240529,172300,2770792960,8680,8680,8680,8680,0
|
|
20240529,172200,2770792960,8680,8680,8680,8680,0
|
|
20240529,172100,2770792960,8680,8680,8680,8680,0
|
|
20240529,172000,2770792960,8680,8680,8680,8680,0
|
|
20240529,171900,2770792960,8680,8680,8680,8680,0
|
|
20240529,171800,2770792960,8680,8680,8680,8680,0
|
|
20240529,171700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,171600,2770792960,8680,8680,8680,8680,0
|
|
20240529,171500,2770792960,8680,8680,8680,8680,0
|
|
20240529,171400,2770792960,8680,8680,8680,8680,0
|
|
20240529,171300,2770792960,8680,8680,8680,8680,0
|
|
20240529,171200,2770792960,8680,8680,8680,8680,0
|
|
20240529,171100,2770792960,8680,8680,8680,8680,0
|
|
20240529,171000,2770792960,8680,8680,8680,8680,0
|
|
20240529,170900,2770792960,8680,8680,8680,8680,0
|
|
20240529,170800,2770792960,8680,8680,8680,8680,0
|
|
20240529,170700,2770792960,8680,8680,8680,8680,0
|
|
20240529,170600,2770792960,8680,8680,8680,8680,0
|
|
20240529,170500,2770792960,8680,8680,8680,8680,0
|
|
20240529,170400,2770792960,8680,8680,8680,8680,0
|
|
20240529,170300,2770792960,8680,8680,8680,8680,0
|
|
20240529,170200,2770792960,8680,8680,8680,8680,0
|
|
20240529,170100,2770792960,8680,8680,8680,8680,0
|
|
20240529,170000,2770792960,8680,8680,8680,8680,0
|
|
20240529,165900,2770792960,8680,8680,8680,8680,0
|
|
20240529,165800,2770792960,8680,8680,8680,8680,0
|
|
20240529,165700,2770792960,8680,8680,8680,8680,0
|
|
20240529,165600,2770792960,8680,8680,8680,8680,0
|
|
20240529,165500,2770792960,8680,8680,8680,8680,0
|
|
20240529,165400,2770792960,8680,8680,8680,8680,0
|
|
20240529,165300,2770792960,8680,8680,8680,8680,0
|
|
20240529,165200,2770792960,8680,8680,8680,8680,0
|
|
20240529,165100,2770792960,8680,8680,8680,8680,0
|
|
20240529,165000,2770792960,8680,8680,8680,8680,0
|
|
20240529,164900,2770792960,8680,8680,8680,8680,0
|
|
20240529,164800,2770792960,8680,8680,8680,8680,0
|
|
20240529,164700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,164600,2770792960,8680,8680,8680,8680,0
|
|
20240529,164500,2770792960,8680,8680,8680,8680,0
|
|
20240529,164400,2770792960,8680,8680,8680,8680,0
|
|
20240529,164300,2770792960,8680,8680,8680,8680,0
|
|
20240529,164200,2770792960,8680,8680,8680,8680,0
|
|
20240529,164100,2770792960,8680,8680,8680,8680,0
|
|
20240529,164000,2770792960,8680,8680,8680,8680,0
|
|
20240529,163900,2770792960,8680,8680,8680,8680,0
|
|
20240529,163800,2770792960,8680,8680,8680,8680,0
|
|
20240529,163700,2770792960,8680,8680,8680,8680,0
|
|
20240529,163600,2770792960,8680,8680,8680,8680,0
|
|
20240529,163500,2770792960,8680,8680,8680,8680,0
|
|
20240529,163400,2770792960,8680,8680,8680,8680,0
|
|
20240529,163300,2770792960,8680,8680,8680,8680,0
|
|
20240529,163200,2770792960,8680,8680,8680,8680,0
|
|
20240529,163100,2770792960,8680,8680,8680,8680,0
|
|
20240529,163000,2770792960,8680,8680,8680,8680,0
|
|
20240529,162900,2770792960,8680,8680,8680,8680,0
|
|
20240529,162800,2770792960,8680,8680,8680,8680,0
|
|
20240529,162700,2770792960,8680,8680,8680,8680,0
|
|
20240529,162600,2770792960,8680,8680,8680,8680,0
|
|
20240529,162500,2770792960,8680,8680,8680,8680,0
|
|
20240529,162400,2770792960,8680,8680,8680,8680,0
|
|
20240529,162300,2770792960,8680,8680,8680,8680,0
|
|
20240529,162200,2770792960,8680,8680,8680,8680,0
|
|
20240529,162100,2770792960,8680,8680,8680,8680,0
|
|
20240529,162000,2770792960,8680,8680,8680,8680,0
|
|
20240529,161900,2770792960,8680,8680,8680,8680,0
|
|
20240529,161800,2770792960,8680,8680,8680,8680,0
|
|
20240529,161700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,161600,2770792960,8680,8680,8680,8680,0
|
|
20240529,161500,2770792960,8680,8680,8680,8680,0
|
|
20240529,161400,2770792960,8680,8680,8680,8680,0
|
|
20240529,161300,2770792960,8680,8680,8680,8680,0
|
|
20240529,161200,2770792960,8680,8680,8680,8680,0
|
|
20240529,161100,2770792960,8680,8680,8680,8680,0
|
|
20240529,161000,2770792960,8680,8680,8680,8680,0
|
|
20240529,160900,2770792960,8680,8680,8680,8680,0
|
|
20240529,160800,2770792960,8680,8680,8680,8680,0
|
|
20240529,160700,2770792960,8680,8680,8680,8680,0
|
|
20240529,160600,2770792960,8680,8680,8680,8680,0
|
|
20240529,160500,2770792960,8680,8680,8680,8680,0
|
|
20240529,160400,2770792960,8680,8680,8680,8680,0
|
|
20240529,160300,2770792960,8680,8680,8680,8680,0
|
|
20240529,160200,2770792960,8680,8680,8680,8680,0
|
|
20240529,160100,2770792960,8680,8680,8680,8680,0
|
|
20240529,160000,2770792960,8680,8680,8680,8680,0
|
|
20240529,155900,2770792960,8680,8680,8680,8680,0
|
|
20240529,155800,2770792960,8680,8680,8680,8680,0
|
|
20240529,155700,2770792960,8680,8680,8680,8680,0
|
|
20240529,155600,2770792960,8680,8680,8680,8680,0
|
|
20240529,155500,2770792960,8680,8680,8680,8680,0
|
|
20240529,155400,2770792960,8680,8680,8680,8680,0
|
|
20240529,155300,2770792960,8680,8680,8680,8680,0
|
|
20240529,155200,2770792960,8680,8680,8680,8680,0
|
|
20240529,155100,2770792960,8680,8680,8680,8680,0
|
|
20240529,155000,2770792960,8680,8680,8680,8680,0
|
|
20240529,154900,2770792960,8680,8680,8680,8680,0
|
|
20240529,154800,2770792960,8680,8680,8680,8680,0
|
|
20240529,154700,2770792960,8680,8680,8680,8680,6302
|
|
20240529,154600,2770792960,8680,8680,8680,8680,0
|
|
20240529,154500,2770792960,8680,8680,8680,8680,0
|
|
20240529,154400,2770792960,8680,8680,8680,8680,0
|
|
20240529,154300,2770792960,8680,8680,8680,8680,0
|
|
20240529,154200,2770792960,8680,8680,8680,8680,0
|
|
20240529,154100,2770792960,8680,8680,8680,8680,0
|
|
20240529,154000,2770792960,8680,8680,8680,8680,0
|
|
20240529,153900,2770792960,8680,8680,8680,8680,0
|
|
20240529,153800,2770792960,8680,8680,8680,8680,0
|
|
20240529,153700,2770792960,8680,8680,8680,8680,0
|
|
20240529,153600,2770792960,8680,8680,8680,8680,0
|
|
20240529,153500,2770792960,8680,8680,8680,8680,0
|
|
20240529,153400,2770792960,8680,8680,8680,8680,0
|
|
20240529,153300,2770792960,8680,8680,8680,8680,0
|
|
20240529,153200,2770792960,8680,8680,8680,8680,0
|
|
20240529,153100,2770792960,8680,8680,8680,8680,0
|
|
20240529,153000,2770792960,8680,8680,8680,8680,6302
|
|
20240529,152900,2716091600,8670,8670,8670,8670,0
|
|
20240529,152800,2716091600,8670,8670,8670,8670,0
|
|
20240529,152700,2716091600,8670,8670,8670,8670,0
|
|
20240529,152600,2716091600,8670,8670,8670,8670,0
|
|
20240529,152500,2716091600,8670,8670,8670,8670,0
|
|
20240529,152400,2716091600,8670,8670,8670,8670,0
|
|
20240529,152300,2716091600,8670,8670,8670,8670,0
|
|
20240529,152200,2716091600,8670,8670,8670,8670,0
|
|
20240529,152100,2716091600,8670,8670,8670,8670,0
|
|
20240529,152000,2716091600,8670,8670,8670,8670,0
|
|
20240529,151900,2716091600,8670,8660,8670,8650,1566
|
|
20240529,151800,2702529930,8670,8660,8670,8660,406
|
|
20240529,151700,2699010970,8660,8660,8660,8660,36
|
|
20240529,151600,2698699210,8660,8660,8660,8650,381
|
|
20240529,151500,2695400750,8660,8660,8660,8660,436
|
|
20240529,151400,2691624990,8660,8660,8670,8660,506
|
|
20240529,151300,2687242990,8670,8660,8670,8660,300
|
|
20240529,151200,2684644340,8660,8670,8670,8660,2810
|
|
20240529,151100,2660288450,8670,8670,8670,8670,178
|
|
20240529,151000,2658745190,8680,8680,8680,8680,5
|
|
20240529,150900,2658701790,8680,8670,8680,8670,25
|
|
20240529,150800,2658485030,8670,8670,8670,8670,11
|
|
20240529,150700,2658389660,8680,8680,8680,8670,13
|
|
20240529,150600,2658276920,8680,8680,8680,8680,68
|
|
20240529,150500,2657686680,8680,8680,8680,8680,70
|
|
20240529,150400,2657079080,8690,8670,8690,8670,325
|
|
20240529,150300,2654257590,8680,8680,8680,8680,88
|
|
20240529,150200,2653493750,8680,8680,8680,8680,403
|
|
20240529,150100,2649995710,8670,8670,8670,8670,0
|
|
20240529,150000,2649995710,8670,8670,8670,8670,136
|
|
20240529,145900,2648816590,8670,8670,8670,8670,10
|
|
20240529,145800,2648729890,8670,8670,8670,8670,1205
|
|
20240529,145700,2638282540,8670,8670,8670,8670,2
|
|
20240529,145600,2638265200,8670,8670,8670,8670,0
|
|
20240529,145500,2638265200,8670,8680,8680,8670,82
|
|
20240529,145400,2637554250,8670,8670,8670,8670,22
|
|
20240529,145300,2637363510,8670,8670,8670,8670,179
|
|
20240529,145200,2635811580,8660,8660,8660,8660,0
|
|
20240529,145100,2635811580,8660,8660,8660,8660,70
|
|
20240529,145000,2635205380,8660,8670,8670,8660,31
|
|
20240529,144900,2634936910,8670,8670,8670,8670,166
|
|
20240529,144800,2633497690,8670,8680,8680,8670,421
|
|
20240529,144700,2629843880,8680,8680,8680,8680,52
|
|
20240529,144600,2629392520,8690,8690,8690,8690,104
|
|
20240529,144500,2628488760,8690,8690,8690,8690,1
|
|
20240529,144400,2628480070,8690,8680,8690,8680,353
|
|
20240529,144300,2625415630,8690,8690,8690,8680,9
|
|
20240529,144200,2625337450,8680,8670,8680,8660,374
|
|
20240529,144100,2622092830,8660,8670,8670,8660,1056
|
|
20240529,144000,2612946810,8670,8660,8670,8660,397
|
|
20240529,143900,2609504830,8660,8660,8670,8660,161
|
|
20240529,143800,2608110360,8660,8660,8660,8660,139
|
|
20240529,143700,2606906620,8670,8660,8670,8660,316
|
|
20240529,143600,2604169690,8660,8660,8660,8660,133
|
|
20240529,143500,2603017910,8660,8670,8670,8660,258
|
|
20240529,143400,2600783050,8670,8670,8670,8670,14
|
|
20240529,143300,2600661670,8670,8670,8670,8670,913
|
|
20240529,143200,2592745960,8670,8670,8670,8670,100
|
|
20240529,143100,2591878960,8670,8670,8670,8670,19
|
|
20240529,143000,2591714230,8670,8670,8670,8670,50
|
|
20240529,142900,2591280730,8680,8680,8680,8680,49
|
|
20240529,142800,2590855410,8680,8680,8680,8680,104
|
|
20240529,142700,2589952690,8680,8690,8690,8680,113
|
|
20240529,142600,2588971800,8690,8690,8690,8690,60
|
|
20240529,142500,2588450400,8690,8690,8690,8690,50
|
|
20240529,142400,2588015900,8690,8690,8690,8670,511
|
|
20240529,142300,2583583310,8690,8690,8690,8690,10
|
|
20240529,142200,2583496410,8700,8700,8700,8700,8
|
|
20240529,142100,2583426810,8700,8690,8700,8690,26
|
|
20240529,142000,2583200620,8680,8680,8680,8680,273
|
|
20240529,141900,2580830980,8680,8680,8680,8680,2154
|
|
20240529,141800,2562134260,8690,8690,8690,8690,0
|
|
20240529,141700,2562134260,8690,8690,8690,8690,923
|
|
20240529,141600,2554113390,8690,8690,8690,8690,0
|
|
20240529,141500,2554113390,8690,8710,8710,8690,670
|
|
20240529,141400,2548278730,8720,8740,8740,8720,94
|
|
20240529,141300,2547458450,8750,8750,8750,8750,0
|
|
20240529,141200,2547458450,8750,8740,8750,8740,50
|
|
20240529,141100,2547021380,8740,8740,8750,8740,138
|
|
20240529,141000,2545814150,8750,8720,8750,8720,808
|
|
20240529,140900,2538759200,8690,8690,8690,8690,0
|
|
20240529,140800,2538759200,8690,8690,8690,8690,535
|
|
20240529,140700,2534110050,8720,8720,8720,8720,1
|
|
20240529,140600,2534101330,8690,8690,8690,8690,2
|
|
20240529,140500,2534083950,8730,8690,8730,8690,179
|
|
20240529,140400,2532524400,8690,8690,8690,8690,557
|
|
20240529,140300,2527684070,8690,8700,8700,8690,171
|
|
20240529,140200,2526197840,8690,8690,8690,8690,7
|
|
20240529,140100,2526137010,8690,8700,8700,8690,121
|
|
20240529,140000,2525085480,8700,8700,8700,8700,97
|
|
20240529,135900,2524241580,8700,8700,8700,8700,1001
|
|
20240529,135800,2515532880,8700,8700,8700,8700,235
|
|
20240529,135700,2513488380,8700,8700,8700,8700,30
|
|
20240529,135600,2513227380,8700,8700,8700,8700,934
|
|
20240529,135500,2505101580,8710,8700,8710,8700,4
|
|
20240529,135400,2505066770,8710,8710,8710,8710,258
|
|
20240529,135300,2502819590,8710,8710,8710,8710,454
|
|
20240529,135200,2498865250,8710,8710,8710,8710,52
|
|
20240529,135100,2498412330,8720,8710,8720,8700,1007
|
|
20240529,135000,2489644710,8710,8710,8710,8710,138
|
|
20240529,134900,2488442730,8720,8720,8720,8720,63
|
|
20240529,134800,2487893370,8720,8720,8720,8720,526
|
|
20240529,134700,2483306650,8730,8730,8730,8730,1412
|
|
20240529,134600,2470979890,8740,8750,8750,8730,352
|
|
20240529,134500,2467903450,8750,8740,8750,8740,126
|
|
20240529,134400,2466802150,8740,8740,8740,8740,769
|
|
20240529,134300,2460081090,8740,8740,8740,8740,269
|
|
20240529,134200,2457730030,8750,8750,8750,8750,120
|
|
20240529,134100,2456680030,8750,8740,8750,8740,160
|
|
20240529,134000,2455280130,8750,8760,8760,8750,102
|
|
20240529,133900,2454387620,8750,8750,8750,8750,0
|
|
20240529,133800,2454387620,8750,8750,8750,8750,450
|
|
20240529,133700,2450450120,8760,8760,8760,8760,260
|
|
20240529,133600,2448172520,8760,8760,8760,8760,840
|
|
20240529,133500,2440814120,8760,8770,8770,8760,416
|
|
20240529,133400,2437167450,8770,8770,8770,8770,0
|
|
20240529,133300,2437167450,8770,8750,8770,8750,551
|
|
20240529,133200,2432337120,8750,8750,8750,8750,144
|
|
20240529,133100,2431077120,8750,8750,8750,8750,1
|
|
20240529,133000,2431068370,8750,8760,8760,8750,341
|
|
20240529,132900,2428084560,8760,8760,8760,8760,0
|
|
20240529,132800,2428084560,8760,8760,8760,8760,101
|
|
20240529,132700,2427199800,8760,8750,8760,8750,147
|
|
20240529,132600,2425913530,8750,8750,8750,8750,1
|
|
20240529,132500,2425904780,8750,8750,8750,8750,0
|
|
20240529,132400,2425904780,8750,8740,8750,8740,46
|
|
20240529,132300,2425502380,8740,8760,8760,8740,87
|
|
20240529,132200,2424740780,8740,8740,8740,8740,0
|
|
20240529,132100,2424740780,8740,8750,8750,8740,153
|
|
20240529,132000,2423403030,8770,8770,8770,8770,2
|
|
20240529,131900,2423385490,8740,8760,8760,8740,145
|
|
20240529,131800,2422115350,8750,8750,8750,8750,248
|
|
20240529,131700,2419945350,8750,8750,8750,8750,71
|
|
20240529,131600,2419324100,8750,8750,8750,8750,238
|
|
20240529,131500,2417241600,8750,8750,8750,8750,0
|
|
20240529,131400,2417241600,8750,8750,8750,8750,0
|
|
20240529,131300,2417241600,8750,8750,8750,8750,100
|
|
20240529,131200,2416366600,8750,8750,8750,8750,0
|
|
20240529,131100,2416366600,8750,8750,8750,8750,0
|
|
20240529,131000,2416366600,8750,8760,8760,8750,653
|
|
20240529,130900,2410650180,8760,8760,8760,8760,12
|
|
20240529,130800,2410545060,8760,8760,8760,8760,0
|
|
20240529,130700,2410545060,8760,8760,8760,8760,0
|
|
20240529,130600,2410545060,8760,8760,8760,8760,644
|
|
20240529,130500,2404903620,8760,8760,8760,8760,242
|
|
20240529,130400,2402783700,8760,8760,8760,8760,74
|
|
20240529,130300,2402135460,8760,8760,8760,8760,101
|
|
20240529,130200,2401250700,8760,8760,8760,8760,11
|
|
20240529,130100,2401154340,8750,8750,8750,8750,3
|
|
20240529,130000,2401128090,8760,8760,8760,8760,0
|
|
20240529,125900,2401128090,8760,8760,8760,8760,67
|
|
20240529,125800,2400541170,8760,8760,8760,8760,742
|
|
20240529,125700,2394041250,8750,8750,8750,8750,160
|
|
20240529,125600,2392641250,8760,8760,8760,8760,51
|
|
20240529,125500,2392194490,8760,8760,8760,8760,3
|
|
20240529,125400,2392168210,8740,8740,8740,8740,50
|
|
20240529,125300,2391731210,8760,8760,8760,8760,125
|
|
20240529,125200,2390636210,8740,8750,8750,8740,100
|
|
20240529,125100,2389762110,8740,8740,8740,8740,0
|
|
20240529,125000,2389762110,8740,8740,8740,8740,412
|
|
20240529,124900,2386161230,8740,8750,8750,8740,164
|
|
20240529,124800,2384726960,8740,8760,8760,8740,1229
|
|
20240529,124700,2373975480,8760,8760,8760,8760,0
|
|
20240529,124600,2373975480,8760,8770,8770,8760,137
|
|
20240529,124500,2372775100,8760,8760,8760,8760,200
|
|
20240529,124400,2371023100,8750,8760,8770,8750,32
|
|
20240529,124300,2370742840,8760,8760,8760,8760,100
|
|
20240529,124200,2369866840,8760,8760,8760,8760,39
|
|
20240529,124100,2369525200,8740,8740,8740,8740,0
|
|
20240529,124000,2369525200,8740,8740,8740,8740,0
|
|
20240529,123900,2369525200,8740,8750,8750,8740,15
|
|
20240529,123800,2369394040,8750,8750,8750,8750,0
|
|
20240529,123700,2369394040,8750,8750,8750,8750,0
|
|
20240529,123600,2369394040,8750,8750,8750,8750,5
|
|
20240529,123500,2369350290,8750,8750,8750,8750,196
|
|
20240529,123400,2367635290,8740,8740,8740,8740,11
|
|
20240529,123300,2367539150,8740,8740,8740,8740,71
|
|
20240529,123200,2366918610,8740,8740,8740,8740,0
|
|
20240529,123100,2366918610,8740,8760,8760,8740,1059
|
|
20240529,123000,2357662870,8760,8760,8760,8760,0
|
|
20240529,122900,2357662870,8760,8760,8760,8760,16
|
|
20240529,122800,2357522710,8760,8740,8760,8740,308
|
|
20240529,122700,2354824850,8740,8740,8740,8740,100
|
|
20240529,122600,2353950850,8740,8740,8740,8740,0
|
|
20240529,122500,2353950850,8740,8740,8740,8740,65
|
|
20240529,122400,2353382750,8760,8760,8760,8740,158
|
|
20240529,122300,2351998760,8760,8740,8760,8740,102
|
|
20240529,122200,2351107260,8740,8740,8740,8740,500
|
|
20240529,122100,2346737260,8740,8740,8740,8740,0
|
|
20240529,122000,2346737260,8740,8770,8770,8740,14
|
|
20240529,121900,2346614590,8770,8770,8770,8770,2
|
|
20240529,121800,2346597050,8770,8770,8770,8770,1
|
|
20240529,121700,2346588280,8760,8760,8760,8760,28
|
|
20240529,121600,2346343000,8750,8750,8750,8750,0
|
|
20240529,121500,2346343000,8750,8750,8750,8750,2
|
|
20240529,121400,2346325500,8740,8740,8740,8740,151
|
|
20240529,121300,2345005760,8740,8740,8740,8740,440
|
|
20240529,121200,2341160160,8740,8750,8750,8740,155
|
|
20240529,121100,2339803960,8750,8750,8750,8750,3
|
|
20240529,121000,2339777710,8750,8770,8770,8750,822
|
|
20240529,120900,2332580910,8780,8780,8780,8780,3
|
|
20240529,120800,2332554570,8780,8780,8780,8780,0
|
|
20240529,120700,2332554570,8780,8780,8780,8780,100
|
|
20240529,120600,2331676570,8770,8770,8770,8770,135
|
|
20240529,120500,2330492620,8770,8770,8770,8770,0
|
|
20240529,120400,2330492620,8770,8790,8790,8770,27
|
|
20240529,120300,2330255590,8770,8780,8790,8770,44
|
|
20240529,120200,2329869490,8790,8770,8790,8770,39
|
|
20240529,120100,2329526720,8780,8780,8780,8780,0
|
|
20240529,120000,2329526720,8780,8750,8780,8750,1020
|
|
20240529,115900,2320601020,8790,8790,8790,8790,5
|
|
20240529,115800,2320557070,8750,8800,8800,8750,301
|
|
20240529,115700,2317920330,8800,8800,8800,8800,3
|
|
20240529,115600,2317893930,8750,8750,8750,8750,0
|
|
20240529,115500,2317893930,8750,8750,8750,8750,1
|
|
20240529,115400,2317885180,8750,8770,8770,8750,150
|
|
20240529,115300,2316571090,8750,8750,8750,8750,0
|
|
20240529,115200,2316571090,8750,8770,8780,8750,4249
|
|
20240529,115100,2279345380,8780,8780,8780,8780,1242
|
|
20240529,115000,2268440620,8780,8780,8780,8780,299
|
|
20240529,114900,2265815400,8780,8780,8780,8780,0
|
|
20240529,114800,2265815400,8780,8780,8780,8780,698
|
|
20240529,114700,2259686960,8780,8780,8780,8780,50
|
|
20240529,114600,2259247960,8780,8790,8790,8780,52
|
|
20240529,114500,2258791380,8790,8790,8800,8790,407
|
|
20240529,114400,2255213640,8800,8800,8800,8800,331
|
|
20240529,114300,2252300840,8800,8800,8800,8800,182
|
|
20240529,114200,2250699240,8800,8800,8800,8800,0
|
|
20240529,114100,2250699240,8800,8800,8800,8800,8
|
|
20240529,114000,2250628840,8800,8800,8800,8800,0
|
|
20240529,113900,2250628840,8800,8800,8800,8800,99
|
|
20240529,113800,2249757640,8790,8790,8790,8790,1
|
|
20240529,113700,2249748850,8820,8820,8820,8820,0
|
|
20240529,113600,2249748850,8820,8820,8820,8820,202
|
|
20240529,113500,2247967210,8820,8820,8820,8820,8
|
|
20240529,113400,2247896650,8780,8830,8830,8780,510
|
|
20240529,113300,2243413770,8830,8830,8830,8830,0
|
|
20240529,113200,2243413770,8830,8820,8830,8820,11
|
|
20240529,113100,2243316690,8810,8810,8810,8810,1
|
|
20240529,113000,2243307880,8780,8780,8780,8780,285
|
|
20240529,112900,2240805580,8780,8780,8780,8780,63
|
|
20240529,112800,2240252440,8780,8780,8780,8780,462
|
|
20240529,112700,2236196080,8780,8790,8790,8780,100
|
|
20240529,112600,2235317760,8810,8810,8810,8810,1
|
|
20240529,112500,2235308950,8810,8810,8810,8810,0
|
|
20240529,112400,2235308950,8810,8810,8810,8810,371
|
|
20240529,112300,2232040440,8790,8790,8790,8790,0
|
|
20240529,112200,2232040440,8790,8790,8790,8790,1
|
|
20240529,112100,2232031650,8790,8790,8790,8790,83
|
|
20240529,112000,2231302080,8800,8790,8800,8790,251
|
|
20240529,111900,2229094890,8790,8780,8790,8780,759
|
|
20240529,111800,2222429160,8780,8790,8790,8780,1209
|
|
20240529,111700,2211804350,8790,8800,8800,8790,1081
|
|
20240529,111600,2202300990,8800,8800,8800,8800,253
|
|
20240529,111500,2200074590,8800,8800,8800,8800,49
|
|
20240529,111400,2199643390,8800,8810,8810,8800,1530
|
|
20240529,111300,2186178830,8810,8810,8810,8810,0
|
|
20240529,111200,2186178830,8810,8810,8810,8800,280
|
|
20240529,111100,2183712060,8810,8810,8810,8810,154
|
|
20240529,111000,2182355320,8810,8810,8810,8810,88
|
|
20240529,110900,2181580040,8810,8810,8810,8810,213
|
|
20240529,110800,2179703510,8820,8820,8820,8820,215
|
|
20240529,110700,2177807210,8830,8830,8830,8830,0
|
|
20240529,110600,2177807210,8830,8830,8830,8830,0
|
|
20240529,110500,2177807210,8830,8830,8830,8830,0
|
|
20240529,110400,2177807210,8830,8830,8830,8830,0
|
|
20240529,110300,2177807210,8830,8800,8830,8800,117
|
|
20240529,110200,2176775460,8820,8800,8820,8790,4
|
|
20240529,110100,2176740260,8790,8790,8790,8790,0
|
|
20240529,110000,2176740260,8790,8810,8810,8790,1529
|
|
20240529,105900,2163280520,8810,8810,8810,8810,1
|
|
20240529,105800,2163271710,8810,8810,8810,8810,121
|
|
20240529,105700,2162205700,8810,8820,8820,8810,304
|
|
20240529,105600,2159524820,8830,8820,8830,8820,3
|
|
20240529,105500,2159498350,8830,8820,8830,8820,2
|
|
20240529,105400,2159480700,8820,8820,8820,8820,0
|
|
20240529,105300,2159480700,8820,8820,8820,8820,646
|
|
20240529,105200,2153782980,8810,8810,8810,8810,1
|
|
20240529,105100,2153774170,8810,8820,8820,8810,184
|
|
20240529,105000,2152153030,8810,8810,8810,8810,211
|
|
20240529,104900,2150294120,8820,8820,8820,8820,114
|
|
20240529,104800,2149288640,8820,8810,8820,8810,542
|
|
20240529,104700,2144513220,8820,8820,8820,8820,80
|
|
20240529,104600,2143807620,8810,8820,8820,8810,473
|
|
20240529,104500,2139638920,8820,8830,8830,8820,471
|
|
20240529,104400,2135481320,8830,8840,8840,8830,151
|
|
20240529,104300,2134147980,8830,8830,8830,8830,113
|
|
20240529,104200,2133150190,8820,8850,8850,8820,15
|
|
20240529,104100,2133017710,8820,8840,8840,8810,445
|
|
20240529,104000,2129091930,8850,8850,8850,8850,10
|
|
20240529,103900,2129003430,8830,8830,8830,8830,51
|
|
20240529,103800,2128553100,8830,8840,8840,8830,1105
|
|
20240529,103700,2118789840,8830,8840,8850,8830,1656
|
|
20240529,103600,2104139420,8810,8820,8840,8810,1492
|
|
20240529,103500,2090971540,8800,8800,8800,8800,793
|
|
20240529,103400,2083993140,8810,8810,8810,8810,1002
|
|
20240529,103300,2075165520,8810,8820,8820,8810,89
|
|
20240529,103200,2074381240,8820,8820,8820,8810,362
|
|
20240529,103100,2071188410,8820,8820,8820,8820,381
|
|
20240529,103000,2067827990,8820,8830,8830,8820,331
|
|
20240529,102900,2064908560,8830,8820,8830,8820,212
|
|
20240529,102800,2063037100,8810,8820,8820,8810,278
|
|
20240529,102700,2060586810,8820,8830,8830,8820,631
|
|
20240529,102600,2055021370,8820,8820,8820,8820,401
|
|
20240529,102500,2051484550,8830,8840,8840,8830,978
|
|
20240529,102400,2042846130,8840,8840,8840,8830,604
|
|
20240529,102300,2037507230,8840,8840,8850,8840,786
|
|
20240529,102200,2030557900,8840,8850,8850,8830,1495
|
|
20240529,102100,2017345340,8840,8850,8850,8840,311
|
|
20240529,102000,2014593210,8850,8840,8850,8840,137
|
|
20240529,101900,2013382120,8840,8830,8840,8830,924
|
|
20240529,101800,2005222430,8830,8840,8840,8830,586
|
|
20240529,101700,2000047040,8840,8850,8850,8840,783
|
|
20240529,101600,1993119090,8830,8840,8840,8830,1004
|
|
20240529,101500,1984250670,8840,8860,8860,8840,224
|
|
20240529,101400,1982268380,8860,8850,8860,8850,18
|
|
20240529,101300,1982108930,8850,8860,8860,8850,193
|
|
20240529,101200,1980399660,8850,8850,8850,8850,344
|
|
20240529,101100,1977355260,8860,8880,8880,8860,1891
|
|
20240529,101000,1960584550,8880,8910,8910,8880,3903
|
|
20240529,100900,1925854560,8910,8880,8910,8880,3533
|
|
20240529,100800,1894395860,8900,8900,8900,8870,1403
|
|
20240529,100700,1881919580,8860,8910,8910,8860,6709
|
|
20240529,100600,1822190320,8910,8900,8910,8890,10457
|
|
20240529,100500,1729117510,8900,8870,8910,8870,4213
|
|
20240529,100400,1691657720,8870,8890,8890,8870,1514
|
|
20240529,100300,1678225960,8860,8890,8910,8850,5041
|
|
20240529,100200,1633367140,8890,8870,8900,8860,6300
|
|
20240529,100100,1577365290,8870,8800,8870,8800,1574
|
|
20240529,100000,1563468950,8800,8810,8820,8800,24
|
|
20240529,095900,1563257640,8810,8810,8820,8780,1536
|
|
20240529,095800,1549739410,8820,8820,8820,8800,836
|
|
20240529,095700,1542372720,8830,8830,8840,8830,1910
|
|
20240529,095600,1525505790,8820,8780,8830,8780,1569
|
|
20240529,095500,1511693670,8780,8780,8780,8780,10
|
|
20240529,095400,1511605870,8750,8750,8750,8750,23
|
|
20240529,095300,1511404620,8740,8780,8780,8730,830
|
|
20240529,095200,1504137400,8780,8820,8820,8780,1202
|
|
20240529,095100,1493567890,8820,8820,8820,8820,1829
|
|
20240529,095000,1477436110,8820,8810,8840,8780,7558
|
|
20240529,094900,1410862060,8820,8880,8880,8810,5199
|
|
20240529,094800,1364828520,8880,8940,8970,8860,18181
|
|
20240529,094700,1202376490,8930,8870,8970,8860,23816
|
|
20240529,094600,989775990,8860,8840,8860,8800,5137
|
|
20240529,094500,944361480,8840,8770,8840,8770,13581
|
|
20240529,094400,824680010,8770,8760,8780,8760,1237
|
|
20240529,094300,813836100,8760,8710,8760,8710,2489
|
|
20240529,094200,792073480,8710,8700,8710,8670,911
|
|
20240529,094100,784160860,8670,8670,8670,8670,1000
|
|
20240529,094000,775490860,8670,8690,8690,8670,300
|
|
20240529,093900,772887120,8690,8730,8730,8690,405
|
|
20240529,093800,769364260,8710,8710,8710,8710,26
|
|
20240529,093700,769137800,8710,8710,8710,8710,24
|
|
20240529,093600,768928760,8710,8700,8710,8700,307
|
|
20240529,093500,766257180,8700,8700,8700,8700,660
|
|
20240529,093400,760515180,8700,8690,8700,8690,423
|
|
20240529,093300,756836090,8690,8690,8690,8690,82
|
|
20240529,093200,756123510,8680,8660,8680,8640,733
|
|
20240529,093100,749782750,8640,8650,8650,8640,1263
|
|
20240529,093000,738865990,8650,8660,8660,8650,954
|
|
20240529,092900,730610510,8670,8680,8680,8670,566
|
|
20240529,092800,725700550,8680,8680,8680,8680,10
|
|
20240529,092700,725613750,8680,8690,8690,8670,1219
|
|
20240529,092600,715033250,8690,8690,8690,8690,23
|
|
20240529,092500,714833380,8690,8690,8700,8680,1242
|
|
20240529,092400,704046480,8690,8690,8690,8690,258
|
|
20240529,092300,701804460,8690,8690,8690,8680,199
|
|
20240529,092200,700075650,8690,8690,8690,8680,851
|
|
20240529,092100,692688410,8690,8700,8700,8690,855
|
|
20240529,092000,685258120,8700,8700,8700,8690,687
|
|
20240529,091900,679281260,8700,8720,8720,8700,616
|
|
20240529,091800,673914610,8720,8720,8760,8710,233
|
|
20240529,091700,671877880,8720,8720,8720,8720,455
|
|
20240529,091600,667910280,8720,8710,8720,8700,1052
|
|
20240529,091500,658745940,8710,8710,8710,8700,79
|
|
20240529,091400,658058070,8700,8710,8710,8700,990
|
|
20240529,091300,649443970,8710,8700,8710,8700,355
|
|
20240529,091200,646355120,8710,8700,8710,8700,601
|
|
20240529,091100,641123650,8710,8720,8720,8700,4045
|
|
20240529,091000,605898650,8720,8760,8770,8720,5683
|
|
20240529,090900,556181360,8770,8770,8770,8770,275
|
|
20240529,090800,553769610,8760,8760,8760,8750,1349
|
|
20240529,090700,541962600,8760,8760,8770,8750,748
|
|
20240529,090600,535409960,8770,8750,8770,8750,3044
|
|
20240529,090500,508756670,8760,8760,8760,8750,478
|
|
20240529,090400,504569950,8760,8760,8770,8750,4301
|
|
20240529,090300,466902430,8760,8800,8800,8750,15535
|
|
20240529,090200,330373940,8820,8790,8830,8780,11354
|
|
20240529,090100,230503650,8800,8770,8830,8740,11571
|
|
20240529,090000,128744930,8760,8790,8800,8750,14653
|