584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184100,5186695910,19060,19060,19060,19060,4473
|
|
20240528,184000,5186695910,19060,19060,19060,19060,0
|
|
20240528,183900,5186695910,19060,19060,19060,19060,0
|
|
20240528,183800,5186695910,19060,19060,19060,19060,0
|
|
20240528,183700,5186695910,19060,19060,19060,19060,0
|
|
20240528,183600,5186695910,19060,19060,19060,19060,0
|
|
20240528,183500,5186695910,19060,19060,19060,19060,0
|
|
20240528,183400,5186695910,19060,19060,19060,19060,0
|
|
20240528,183300,5186695910,19060,19060,19060,19060,0
|
|
20240528,183200,5186695910,19060,19060,19060,19060,0
|
|
20240528,183100,5186695910,19060,19060,19060,19060,0
|
|
20240528,183000,5186695910,19060,19060,19060,19060,0
|
|
20240528,182900,5186695910,19060,19060,19060,19060,0
|
|
20240528,182800,5186695910,19060,19060,19060,19060,0
|
|
20240528,182700,5186695910,19060,19060,19060,19060,0
|
|
20240528,182600,5186695910,19060,19060,19060,19060,0
|
|
20240528,182500,5186695910,19060,19060,19060,19060,0
|
|
20240528,182400,5186695910,19060,19060,19060,19060,0
|
|
20240528,182300,5186695910,19060,19060,19060,19060,0
|
|
20240528,182200,5186695910,19060,19060,19060,19060,0
|
|
20240528,182100,5186695910,19060,19060,19060,19060,0
|
|
20240528,182000,5186695910,19060,19060,19060,19060,0
|
|
20240528,181900,5186695910,19060,19060,19060,19060,0
|
|
20240528,181800,5186695910,19060,19060,19060,19060,0
|
|
20240528,181700,5186695910,19060,19060,19060,19060,0
|
|
20240528,181600,5186695910,19060,19060,19060,19060,0
|
|
20240528,181500,5186695910,19060,19060,19060,19060,0
|
|
20240528,181400,5186695910,19060,19060,19060,19060,0
|
|
20240528,181300,5186695910,19060,19060,19060,19060,0
|
|
20240528,181200,5186695910,19060,19060,19060,19060,0
|
|
20240528,181100,5186695910,19060,19060,19060,19060,4473
|
|
20240528,181000,5186695910,19060,19060,19060,19060,0
|
|
20240528,180900,5186695910,19060,19060,19060,19060,0
|
|
20240528,180800,5186695910,19060,19060,19060,19060,0
|
|
20240528,180700,5186695910,19060,19060,19060,19060,0
|
|
20240528,180600,5186695910,19060,19060,19060,19060,0
|
|
20240528,180500,5186695910,19060,19060,19060,19060,0
|
|
20240528,180400,5186695910,19060,19060,19060,19060,0
|
|
20240528,180300,5186695910,19060,19060,19060,19060,0
|
|
20240528,180200,5186695910,19060,19060,19060,19060,0
|
|
20240528,180100,5186695910,19060,19060,19060,19060,0
|
|
20240528,180000,5186695910,19060,19060,19060,19060,0
|
|
20240528,175900,5186695910,19060,19060,19060,19060,0
|
|
20240528,175800,5186695910,19060,19060,19060,19060,0
|
|
20240528,175700,5186695910,19060,19060,19060,19060,0
|
|
20240528,175600,5186695910,19060,19060,19060,19060,0
|
|
20240528,175500,5186695910,19060,19060,19060,19060,0
|
|
20240528,175400,5186695910,19060,19060,19060,19060,0
|
|
20240528,175300,5186695910,19060,19060,19060,19060,0
|
|
20240528,175200,5186695910,19060,19060,19060,19060,0
|
|
20240528,175100,5186695910,19060,19060,19060,19060,0
|
|
20240528,175000,5186695910,19060,19060,19060,19060,0
|
|
20240528,174900,5186695910,19060,19060,19060,19060,0
|
|
20240528,174800,5186695910,19060,19060,19060,19060,0
|
|
20240528,174700,5186695910,19060,19060,19060,19060,0
|
|
20240528,174600,5186695910,19060,19060,19060,19060,0
|
|
20240528,174500,5186695910,19060,19060,19060,19060,0
|
|
20240528,174400,5186695910,19060,19060,19060,19060,0
|
|
20240528,174300,5186695910,19060,19060,19060,19060,0
|
|
20240528,174200,5186695910,19060,19060,19060,19060,0
|
|
20240528,174100,5186695910,19060,19060,19060,19060,4473
|
|
20240528,174000,5186695910,19060,19060,19060,19060,0
|
|
20240528,173900,5186695910,19060,19060,19060,19060,0
|
|
20240528,173800,5186695910,19060,19060,19060,19060,0
|
|
20240528,173700,5186695910,19060,19060,19060,19060,0
|
|
20240528,173600,5186695910,19060,19060,19060,19060,0
|
|
20240528,173500,5186695910,19060,19060,19060,19060,0
|
|
20240528,173400,5186695910,19060,19060,19060,19060,0
|
|
20240528,173300,5186695910,19060,19060,19060,19060,0
|
|
20240528,173200,5186695910,19060,19060,19060,19060,0
|
|
20240528,173100,5186695910,19060,19060,19060,19060,0
|
|
20240528,173000,5186695910,19060,19060,19060,19060,0
|
|
20240528,172900,5186695910,19060,19060,19060,19060,0
|
|
20240528,172800,5186695910,19060,19060,19060,19060,0
|
|
20240528,172700,5186695910,19060,19060,19060,19060,0
|
|
20240528,172600,5186695910,19060,19060,19060,19060,0
|
|
20240528,172500,5186695910,19060,19060,19060,19060,0
|
|
20240528,172400,5186695910,19060,19060,19060,19060,0
|
|
20240528,172300,5186695910,19060,19060,19060,19060,0
|
|
20240528,172200,5186695910,19060,19060,19060,19060,0
|
|
20240528,172100,5186695910,19060,19060,19060,19060,0
|
|
20240528,172000,5186695910,19060,19060,19060,19060,0
|
|
20240528,171900,5186695910,19060,19060,19060,19060,0
|
|
20240528,171800,5186695910,19060,19060,19060,19060,0
|
|
20240528,171700,5186695910,19060,19060,19060,19060,0
|
|
20240528,171600,5186695910,19060,19060,19060,19060,0
|
|
20240528,171500,5186695910,19060,19060,19060,19060,0
|
|
20240528,171400,5186695910,19060,19060,19060,19060,0
|
|
20240528,171300,5186695910,19060,19060,19060,19060,0
|
|
20240528,171200,5186695910,19060,19060,19060,19060,0
|
|
20240528,171100,5186695910,19060,19060,19060,19060,4473
|
|
20240528,171000,5186695910,19060,19060,19060,19060,0
|
|
20240528,170900,5186695910,19060,19060,19060,19060,0
|
|
20240528,170800,5186695910,19060,19060,19060,19060,0
|
|
20240528,170700,5186695910,19060,19060,19060,19060,0
|
|
20240528,170600,5186695910,19060,19060,19060,19060,0
|
|
20240528,170500,5186695910,19060,19060,19060,19060,0
|
|
20240528,170400,5186695910,19060,19060,19060,19060,0
|
|
20240528,170300,5186695910,19060,19060,19060,19060,0
|
|
20240528,170200,5186695910,19060,19060,19060,19060,0
|
|
20240528,170100,5186695910,19060,19060,19060,19060,0
|
|
20240528,170000,5186695910,19060,19060,19060,19060,0
|
|
20240528,165900,5186695910,19060,19060,19060,19060,0
|
|
20240528,165800,5186695910,19060,19060,19060,19060,0
|
|
20240528,165700,5186695910,19060,19060,19060,19060,0
|
|
20240528,165600,5186695910,19060,19060,19060,19060,0
|
|
20240528,165500,5186695910,19060,19060,19060,19060,0
|
|
20240528,165400,5186695910,19060,19060,19060,19060,0
|
|
20240528,165300,5186695910,19060,19060,19060,19060,0
|
|
20240528,165200,5186695910,19060,19060,19060,19060,0
|
|
20240528,165100,5186695910,19060,19060,19060,19060,0
|
|
20240528,165000,5186695910,19060,19060,19060,19060,0
|
|
20240528,164900,5186695910,19060,19060,19060,19060,0
|
|
20240528,164800,5186695910,19060,19060,19060,19060,0
|
|
20240528,164700,5186695910,19060,19060,19060,19060,0
|
|
20240528,164600,5186695910,19060,19060,19060,19060,0
|
|
20240528,164500,5186695910,19060,19060,19060,19060,0
|
|
20240528,164400,5186695910,19060,19060,19060,19060,0
|
|
20240528,164300,5186695910,19060,19060,19060,19060,0
|
|
20240528,164200,5186695910,19060,19060,19060,19060,0
|
|
20240528,164100,5186695910,19060,19060,19060,19060,4473
|
|
20240528,164000,5186695910,19060,19060,19060,19060,0
|
|
20240528,163900,5186695910,19060,19060,19060,19060,0
|
|
20240528,163800,5186695910,19060,19060,19060,19060,0
|
|
20240528,163700,5186695910,19060,19060,19060,19060,0
|
|
20240528,163600,5186695910,19060,19060,19060,19060,0
|
|
20240528,163500,5186695910,19060,19060,19060,19060,0
|
|
20240528,163400,5186695910,19060,19060,19060,19060,0
|
|
20240528,163300,5186695910,19060,19060,19060,19060,0
|
|
20240528,163200,5186695910,19060,19060,19060,19060,0
|
|
20240528,163100,5186695910,19060,19060,19060,19060,0
|
|
20240528,163000,5186695910,19060,19060,19060,19060,0
|
|
20240528,162900,5186695910,19060,19060,19060,19060,0
|
|
20240528,162800,5186695910,19060,19060,19060,19060,0
|
|
20240528,162700,5186695910,19060,19060,19060,19060,0
|
|
20240528,162600,5186695910,19060,19060,19060,19060,0
|
|
20240528,162500,5186695910,19060,19060,19060,19060,0
|
|
20240528,162400,5186695910,19060,19060,19060,19060,0
|
|
20240528,162300,5186695910,19060,19060,19060,19060,0
|
|
20240528,162200,5186695910,19060,19060,19060,19060,0
|
|
20240528,162100,5186695910,19060,19060,19060,19060,0
|
|
20240528,162000,5186695910,19060,19060,19060,19060,0
|
|
20240528,161900,5186695910,19060,19060,19060,19060,0
|
|
20240528,161800,5186695910,19060,19060,19060,19060,0
|
|
20240528,161700,5186695910,19060,19060,19060,19060,0
|
|
20240528,161600,5186695910,19060,19060,19060,19060,0
|
|
20240528,161500,5186695910,19060,19060,19060,19060,0
|
|
20240528,161400,5186695910,19060,19060,19060,19060,0
|
|
20240528,161300,5186695910,19060,19060,19060,19060,0
|
|
20240528,161200,5186695910,19060,19060,19060,19060,0
|
|
20240528,161100,5186695910,19060,19060,19060,19060,4473
|
|
20240528,161000,5186695910,19060,19060,19060,19060,0
|
|
20240528,160900,5186695910,19060,19060,19060,19060,0
|
|
20240528,160800,5186695910,19060,19060,19060,19060,0
|
|
20240528,160700,5186695910,19060,19060,19060,19060,0
|
|
20240528,160600,5186695910,19060,19060,19060,19060,0
|
|
20240528,160500,5186695910,19060,19060,19060,19060,0
|
|
20240528,160400,5186695910,19060,19060,19060,19060,0
|
|
20240528,160300,5186695910,19060,19060,19060,19060,0
|
|
20240528,160200,5186695910,19060,19060,19060,19060,0
|
|
20240528,160100,5186695910,19060,19060,19060,19060,0
|
|
20240528,160000,5186695910,19060,19060,19060,19060,0
|
|
20240528,155900,5186695910,19060,19060,19060,19060,0
|
|
20240528,155800,5186695910,19060,19060,19060,19060,0
|
|
20240528,155700,5186695910,19060,19060,19060,19060,0
|
|
20240528,155600,5186695910,19060,19060,19060,19060,0
|
|
20240528,155500,5186695910,19060,19060,19060,19060,0
|
|
20240528,155400,5186695910,19060,19060,19060,19060,0
|
|
20240528,155300,5186695910,19060,19060,19060,19060,0
|
|
20240528,155200,5186695910,19060,19060,19060,19060,0
|
|
20240528,155100,5186695910,19060,19060,19060,19060,0
|
|
20240528,155000,5186695910,19060,19060,19060,19060,0
|
|
20240528,154900,5186695910,19060,19060,19060,19060,0
|
|
20240528,154800,5186695910,19060,19060,19060,19060,0
|
|
20240528,154700,5186695910,19060,19060,19060,19060,0
|
|
20240528,154600,5186695910,19060,19060,19060,19060,0
|
|
20240528,154500,5186695910,19060,19060,19060,19060,0
|
|
20240528,154400,5186695910,19060,19060,19060,19060,0
|
|
20240528,154300,5186695910,19060,19060,19060,19060,0
|
|
20240528,154200,5186695910,19060,19060,19060,19060,0
|
|
20240528,154100,5186695910,19060,19060,19060,19060,4473
|
|
20240528,154000,5186695910,19060,19060,19060,19060,0
|
|
20240528,153900,5186695910,19060,19060,19060,19060,0
|
|
20240528,153800,5186695910,19060,19060,19060,19060,0
|
|
20240528,153700,5186695910,19060,19060,19060,19060,0
|
|
20240528,153600,5186695910,19060,19060,19060,19060,0
|
|
20240528,153500,5186695910,19060,19060,19060,19060,0
|
|
20240528,153400,5186695910,19060,19060,19060,19060,0
|
|
20240528,153300,5186695910,19060,19060,19060,19060,0
|
|
20240528,153200,5186695910,19060,19060,19060,19060,0
|
|
20240528,153100,5186695910,19060,19060,19060,19060,0
|
|
20240528,153000,5186695910,19060,19060,19060,19060,4473
|
|
20240528,152900,5101440530,19040,19040,19040,19040,0
|
|
20240528,152800,5101440530,19040,19040,19040,19040,0
|
|
20240528,152700,5101440530,19040,19040,19040,19040,0
|
|
20240528,152600,5101440530,19040,19040,19040,19040,0
|
|
20240528,152500,5101440530,19040,19040,19040,19040,0
|
|
20240528,152400,5101440530,19040,19040,19040,19040,0
|
|
20240528,152300,5101440530,19040,19040,19040,19040,0
|
|
20240528,152200,5101440530,19040,19040,19040,19040,0
|
|
20240528,152100,5101440530,19040,19040,19040,19040,0
|
|
20240528,152000,5101440530,19040,19040,19040,19040,0
|
|
20240528,151900,5101440530,19040,19040,19060,19020,1276
|
|
20240528,151800,5077124050,19040,18950,19040,18950,1486
|
|
20240528,151700,5048870000,19000,18950,19000,18950,563
|
|
20240528,151600,5038175950,19000,18990,19000,18940,323
|
|
20240528,151500,5032041370,19000,18910,19000,18910,3430
|
|
20240528,151400,4967073460,18910,18910,18910,18910,201
|
|
20240528,151300,4963272550,18910,18920,18920,18870,48
|
|
20240528,151200,4962364960,18920,18920,18920,18910,9
|
|
20240528,151100,4962194700,18870,18920,18920,18870,59
|
|
20240528,151000,4961080470,18920,18880,18920,18850,372
|
|
20240528,150900,4954052700,18880,18840,18890,18840,557
|
|
20240528,150800,4943549570,18880,18870,18880,18870,470
|
|
20240528,150700,4934675980,18860,18850,18860,18820,1099
|
|
20240528,150600,4913965050,18860,18880,18880,18860,1053
|
|
20240528,150500,4894093680,18890,18900,18910,18890,794
|
|
20240528,150400,4879090950,18900,18910,18910,18900,325
|
|
20240528,150300,4872947380,18910,18920,18920,18910,7
|
|
20240528,150200,4872814990,18900,18920,18920,18900,1061
|
|
20240528,150100,4852750270,18920,18930,18930,18920,167
|
|
20240528,150000,4849590130,18930,18900,18930,18890,1315
|
|
20240528,145900,4824725620,18900,18930,18930,18890,1677
|
|
20240528,145800,4793012600,18930,18950,18970,18930,951
|
|
20240528,145700,4775003500,18940,18940,18940,18940,585
|
|
20240528,145600,4763923600,18940,18930,18940,18930,142
|
|
20240528,145500,4761234890,18930,18940,18950,18930,1123
|
|
20240528,145400,4739964270,18940,18940,18950,18940,206
|
|
20240528,145300,4736061480,18940,18950,18960,18940,518
|
|
20240528,145200,4726244730,18950,18940,18950,18940,285
|
|
20240528,145100,4720845860,18940,18940,18950,18940,393
|
|
20240528,145000,4713400990,18940,18940,18950,18940,736
|
|
20240528,144900,4699458720,18940,18940,18950,18940,312
|
|
20240528,144800,4693547360,18940,18950,18950,18940,400
|
|
20240528,144700,4685970630,18940,18940,18950,18940,173
|
|
20240528,144600,4682693690,18940,18940,18950,18940,195
|
|
20240528,144500,4678999740,18950,18940,18950,18940,244
|
|
20240528,144400,4674377680,18940,18950,18950,18940,129
|
|
20240528,144300,4671933520,18950,18950,18960,18940,240
|
|
20240528,144200,4667385330,18950,18940,18950,18940,580
|
|
20240528,144100,4656397120,18940,18950,18950,18940,206
|
|
20240528,144000,4652494420,18950,18930,18950,18930,478
|
|
20240528,143900,4643440790,18940,18940,18940,18940,593
|
|
20240528,143800,4632209370,18940,18940,18940,18940,66
|
|
20240528,143700,4630959330,18940,18930,18940,18930,86
|
|
20240528,143600,4629330950,18930,18920,18930,18920,314
|
|
20240528,143500,4623386950,18930,18930,18930,18930,115
|
|
20240528,143400,4621210000,18920,18940,18940,18920,165
|
|
20240528,143300,4618085780,18940,18950,18950,18940,118
|
|
20240528,143200,4615850590,18950,18960,18960,18950,161
|
|
20240528,143100,4612798580,18960,18960,18960,18960,153
|
|
20240528,143000,4609897700,18960,18940,18970,18940,249
|
|
20240528,142900,4605178990,18940,18930,18940,18930,720
|
|
20240528,142800,4591545590,18930,18930,18940,18930,135
|
|
20240528,142700,4588990020,18920,18940,18940,18920,388
|
|
20240528,142600,4581645860,18940,18920,18950,18920,1131
|
|
20240528,142500,4560227850,18920,18920,18920,18880,414
|
|
20240528,142400,4552404040,18900,18920,18920,18870,289
|
|
20240528,142300,4546945570,18920,18960,18960,18840,2512
|
|
20240528,142200,4499484390,18950,18920,18950,18920,519
|
|
20240528,142100,4489654770,18920,18910,18920,18910,4
|
|
20240528,142000,4489579110,18920,18930,18930,18920,601
|
|
20240528,141900,4478204710,18930,18940,18940,18930,3491
|
|
20240528,141800,4412085900,18940,18960,18960,18940,423
|
|
20240528,141700,4404070120,18950,18950,18970,18950,134
|
|
20240528,141600,4401530220,18950,18960,18960,18950,345
|
|
20240528,141500,4394991220,18970,18960,18970,18960,147
|
|
20240528,141400,4392202790,18960,18960,18960,18960,239
|
|
20240528,141300,4387671350,18960,18970,18980,18960,160
|
|
20240528,141200,4384636100,18970,18970,18980,18970,151
|
|
20240528,141100,4381771490,18970,18970,18970,18960,111
|
|
20240528,141000,4379666210,18970,18980,18980,18970,97
|
|
20240528,140900,4377825360,18980,18960,18980,18960,270
|
|
20240528,140800,4372701540,18960,19000,19000,18960,298
|
|
20240528,140700,4367043630,19000,19000,19010,19000,156
|
|
20240528,140600,4364079320,19000,18980,19000,18970,170
|
|
20240528,140500,4360852140,18960,18940,18980,18940,289
|
|
20240528,140400,4355370930,18950,18960,18960,18940,118
|
|
20240528,140300,4353134760,18960,18980,18980,18960,158
|
|
20240528,140200,4350137750,18990,19030,19030,18960,290
|
|
20240528,140100,4344628130,19000,18950,19000,18950,440
|
|
20240528,140000,4336275960,18950,19010,19010,18940,2529
|
|
20240528,135900,4288261160,19040,19170,19170,18990,1842
|
|
20240528,135800,4253041050,19160,19120,19170,19120,2209
|
|
20240528,135700,4210753790,19130,19090,19130,19070,4138
|
|
20240528,135600,4131730810,19080,18940,19090,18940,4057
|
|
20240528,135500,4054474510,18940,18940,18960,18940,646
|
|
20240528,135400,4042238590,18940,18970,18980,18930,969
|
|
20240528,135300,4023882080,18970,19000,19000,18970,512
|
|
20240528,135200,4014162220,19000,19020,19020,19000,447
|
|
20240528,135100,4005661650,19020,19020,19020,18990,226
|
|
20240528,135000,4001365920,19000,19010,19060,19000,305
|
|
20240528,134900,3995564420,19010,19060,19060,18970,1949
|
|
20240528,134800,3958530830,19060,18940,19060,18940,9081
|
|
20240528,134700,3786166350,18930,18940,18940,18930,3177
|
|
20240528,134600,3725993990,18930,18940,18940,18930,40
|
|
20240528,134500,3725236610,18930,18930,18930,18930,2
|
|
20240528,134400,3725198750,18920,18940,18940,18910,889
|
|
20240528,134300,3708376450,18930,18930,18940,18930,63
|
|
20240528,134200,3707183410,18930,18940,18940,18930,15
|
|
20240528,134100,3706899330,18930,18940,18940,18930,166
|
|
20240528,134000,3703756600,18940,18940,18940,18930,70
|
|
20240528,133900,3702430910,18940,18930,18940,18930,93
|
|
20240528,133800,3700669950,18920,18930,18930,18920,746
|
|
20240528,133700,3686548290,18930,18940,18940,18930,523
|
|
20240528,133600,3676647650,18930,18930,18940,18930,379
|
|
20240528,133500,3669472670,18930,18940,18940,18930,13
|
|
20240528,133400,3669226460,18930,18930,18940,18930,92
|
|
20240528,133300,3667484770,18940,18940,18940,18930,295
|
|
20240528,133200,3661897480,18940,18940,18940,18940,39
|
|
20240528,133100,3661158820,18940,18930,18940,18930,195
|
|
20240528,133000,3657465980,18930,18930,18940,18930,1596
|
|
20240528,132900,3627238070,18940,18920,18940,18920,426
|
|
20240528,132800,3619172850,18920,18920,18920,18910,396
|
|
20240528,132700,3611681440,18920,18920,18920,18920,4
|
|
20240528,132600,3611605760,18930,18930,18930,18930,149
|
|
20240528,132500,3608785190,18930,18930,18930,18920,22
|
|
20240528,132400,3608368890,18920,18900,18920,18900,28
|
|
20240528,132300,3607839550,18920,18920,18920,18920,0
|
|
20240528,132200,3607839550,18920,18860,18920,18860,20
|
|
20240528,132100,3607462170,18870,18860,18870,18860,30
|
|
20240528,132000,3606896360,18850,18850,18850,18850,2
|
|
20240528,131900,3606858660,18840,18850,18850,18840,180
|
|
20240528,131800,3603465880,18860,18860,18860,18830,42
|
|
20240528,131700,3602674330,18860,18860,18860,18860,20
|
|
20240528,131600,3602297130,18860,18860,18860,18810,426
|
|
20240528,131500,3594275440,18900,18920,18930,18900,5099
|
|
20240528,131400,3497774520,18900,18900,18900,18890,803
|
|
20240528,131300,3482602320,18890,18870,18900,18860,2374
|
|
20240528,131200,3437783040,18850,18820,18850,18820,136
|
|
20240528,131100,3435223100,18770,18800,18810,18750,648
|
|
20240528,131000,3423039130,18750,18740,18840,18740,314
|
|
20240528,130900,3417139140,18730,18710,18760,18710,68
|
|
20240528,130800,3415865230,18710,18760,18760,18710,84
|
|
20240528,130700,3414291380,18760,18800,18800,18760,134
|
|
20240528,130600,3411774130,18790,18820,18820,18790,214
|
|
20240528,130500,3407749910,18830,18830,18830,18830,13
|
|
20240528,130400,3407505120,18820,18840,18840,18800,176
|
|
20240528,130300,3404193390,18840,18860,18860,18840,302
|
|
20240528,130200,3398501080,18860,18860,18860,18860,45
|
|
20240528,130100,3397652380,18860,18870,18870,18860,76
|
|
20240528,130000,3396218890,18860,18860,18860,18860,120
|
|
20240528,125900,3393955690,18870,18860,18870,18850,351
|
|
20240528,125800,3387335900,18870,18870,18870,18860,98
|
|
20240528,125700,3385486760,18870,18860,18870,18850,128
|
|
20240528,125600,3383071910,18860,18850,18860,18850,122
|
|
20240528,125500,3380772200,18820,18870,18870,18820,189
|
|
20240528,125400,3377209980,18860,18860,18870,18860,305
|
|
20240528,125300,3371456170,18870,18870,18870,18860,71
|
|
20240528,125200,3370116720,18870,18870,18870,18860,308
|
|
20240528,125100,3364305190,18870,18870,18870,18860,165
|
|
20240528,125000,3361191990,18860,18870,18870,18860,325
|
|
20240528,124900,3355061590,18870,18860,18870,18860,74
|
|
20240528,124800,3353665430,18870,18850,18870,18840,935
|
|
20240528,124700,3336036370,18850,18840,18850,18840,108
|
|
20240528,124600,3334001420,18830,18850,18850,18830,175
|
|
20240528,124500,3330704740,18850,18850,18850,18840,214
|
|
20240528,124400,3326672780,18840,18830,18840,18830,181
|
|
20240528,124300,3323263940,18830,18830,18830,18820,47
|
|
20240528,124200,3322379060,18830,18830,18830,18830,137
|
|
20240528,124100,3319799350,18830,18830,18830,18830,161
|
|
20240528,124000,3316767720,18830,18830,18830,18810,532
|
|
20240528,123900,3306755310,18830,18820,18840,18820,145
|
|
20240528,123800,3304024320,18840,18850,18850,18840,202
|
|
20240528,123700,3300218430,18840,18830,18840,18830,209
|
|
20240528,123600,3296281700,18830,18840,18840,18830,139
|
|
20240528,123500,3293664120,18830,18820,18830,18820,209
|
|
20240528,123400,3289728660,18830,18830,18830,18820,71
|
|
20240528,123300,3288391850,18820,18820,18830,18820,194
|
|
20240528,123200,3284739470,18830,18820,18830,18820,192
|
|
20240528,123100,3281125310,18820,18830,18830,18820,265
|
|
20240528,123000,3276136300,18820,18830,18830,18820,140
|
|
20240528,122900,3273501000,18830,18830,18830,18830,234
|
|
20240528,122800,3269094780,18830,18840,18840,18830,98
|
|
20240528,122700,3267248780,18830,18830,18830,18820,210
|
|
20240528,122600,3263294580,18850,18840,18850,18810,285
|
|
20240528,122500,3257927420,18850,18850,18860,18850,514
|
|
20240528,122400,3248234550,18850,18840,18850,18840,210
|
|
20240528,122300,3244276970,18820,18820,18860,18820,62
|
|
20240528,122200,3243109050,18820,18800,18820,18800,112
|
|
20240528,122100,3241002820,18800,18790,18800,18790,77
|
|
20240528,122000,3239555260,18800,18790,18800,18790,43
|
|
20240528,121900,3238747160,18790,18790,18790,18780,133
|
|
20240528,121800,3236248210,18800,18790,18800,18790,297
|
|
20240528,121700,3230665110,18780,18780,18780,18780,8
|
|
20240528,121600,3230514870,18790,18800,18800,18790,271
|
|
20240528,121500,3225422630,18790,18780,18800,18780,428
|
|
20240528,121400,3217377270,18780,18780,18790,18780,230
|
|
20240528,121300,3213056010,18780,18790,18790,18780,74
|
|
20240528,121200,3211666190,18790,18760,18790,18760,292
|
|
20240528,121100,3206182730,18750,18690,18750,18690,1714
|
|
20240528,121000,3174128240,18690,18680,18690,18680,142
|
|
20240528,120900,3171474410,18690,18670,18690,18670,19
|
|
20240528,120800,3171119380,18690,18680,18690,18670,262
|
|
20240528,120700,3166225090,18680,18670,18680,18670,236
|
|
20240528,120600,3161816900,18680,18670,18680,18670,151
|
|
20240528,120500,3158997600,18670,18680,18680,18670,175
|
|
20240528,120400,3155728830,18680,18690,18690,18680,233
|
|
20240528,120300,3151375430,18690,18690,18700,18690,362
|
|
20240528,120200,3144606660,18690,18700,18700,18690,163
|
|
20240528,120100,3141559090,18700,18740,18740,18700,409
|
|
20240528,120000,3133908280,18710,18730,18740,18700,421
|
|
20240528,115900,3126031220,18710,18730,18740,18710,684
|
|
20240528,115800,3113224720,18730,18730,18740,18730,131
|
|
20240528,115700,3110770960,18740,18730,18740,18720,93
|
|
20240528,115600,3109028760,18730,18740,18740,18720,318
|
|
20240528,115500,3103074780,18730,18740,18740,18730,247
|
|
20240528,115400,3098448290,18730,18740,18740,18730,54
|
|
20240528,115300,3097436520,18740,18730,18740,18730,625
|
|
20240528,115200,3085729130,18730,18710,18740,18710,635
|
|
20240528,115100,3073847460,18730,18740,18740,18700,462
|
|
20240528,115000,3065196120,18740,18760,18770,18740,536
|
|
20240528,114900,3055140840,18760,18760,18770,18760,35
|
|
20240528,114800,3054484100,18770,18770,18770,18770,292
|
|
20240528,114700,3049003260,18760,18760,18770,18760,61
|
|
20240528,114600,3047858600,18760,18760,18770,18760,309
|
|
20240528,114500,3042058830,18770,18770,18770,18770,278
|
|
20240528,114400,3036840770,18790,18750,18790,18750,967
|
|
20240528,114300,3018704880,18740,18750,18750,18740,62
|
|
20240528,114200,3017542500,18740,18750,18750,18740,335
|
|
20240528,114100,3011261350,18740,18730,18740,18730,490
|
|
20240528,114000,3002078790,18740,18740,18750,18730,190
|
|
20240528,113900,2998517190,18750,18750,18750,18750,71
|
|
20240528,113800,2997185940,18750,18680,18750,18680,1605
|
|
20240528,113700,2967124540,18700,18720,18720,18700,215
|
|
20240528,113600,2963102540,18720,18730,18730,18720,254
|
|
20240528,113500,2958347640,18730,18740,18740,18730,305
|
|
20240528,113400,2952633780,18740,18750,18750,18730,169
|
|
20240528,113300,2949466760,18760,18750,18760,18750,422
|
|
20240528,113200,2941553590,18750,18780,18780,18750,214
|
|
20240528,113100,2937540700,18770,18760,18770,18750,578
|
|
20240528,113000,2926692400,18770,18770,18790,18770,91
|
|
20240528,112900,2924983910,18770,18790,18790,18770,354
|
|
20240528,112800,2918335110,18800,18840,18840,18800,227
|
|
20240528,112700,2914065060,18830,18830,18850,18810,177
|
|
20240528,112600,2910731610,18810,18880,18890,18810,878
|
|
20240528,112500,2894184060,18870,18880,18890,18870,236
|
|
20240528,112400,2889728490,18890,18930,18930,18890,612
|
|
20240528,112300,2878157950,18930,18930,18940,18930,539
|
|
20240528,112200,2867952980,18930,18940,18940,18930,290
|
|
20240528,112100,2862461000,18940,18940,18940,18930,198
|
|
20240528,112000,2858711010,18930,18930,18940,18930,425
|
|
20240528,111900,2850664340,18940,18930,18940,18930,250
|
|
20240528,111800,2845929470,18930,18930,18940,18930,90
|
|
20240528,111700,2844224950,18920,18910,18940,18910,594
|
|
20240528,111600,2832983730,18910,18890,18910,18890,685
|
|
20240528,111500,2820037230,18900,18900,18900,18890,116
|
|
20240528,111400,2817844910,18890,18890,18900,18890,708
|
|
20240528,111300,2804464100,18890,18870,18890,18870,63
|
|
20240528,111200,2803274240,18870,18840,18890,18840,815
|
|
20240528,111100,2787892210,18840,18830,18840,18830,96
|
|
20240528,111000,2786083670,18840,18820,18840,18820,164
|
|
20240528,110900,2782995270,18830,18830,18830,18820,47
|
|
20240528,110800,2782110300,18820,18820,18820,18820,230
|
|
20240528,110700,2777781700,18830,18820,18830,18820,282
|
|
20240528,110600,2772474390,18830,18810,18830,18800,243
|
|
20240528,110500,2767900510,18810,18830,18830,18810,101
|
|
20240528,110400,2765999810,18840,18820,18840,18820,232
|
|
20240528,110300,2761631770,18820,18820,18830,18810,250
|
|
20240528,110200,2756928000,18830,18830,18840,18820,299
|
|
20240528,110100,2751298810,18820,18790,18820,18790,521
|
|
20240528,110000,2741508270,18790,18800,18800,18790,193
|
|
20240528,105900,2737881540,18740,18820,18820,18740,193
|
|
20240528,105800,2734250020,18730,18830,18830,18730,250
|
|
20240528,105700,2729564670,18830,18800,18850,18730,1361
|
|
20240528,105600,2704049430,18800,18720,18800,18720,385
|
|
20240528,105500,2696820760,18800,18800,18800,18800,127
|
|
20240528,105400,2694433160,18710,18780,18780,18610,1089
|
|
20240528,105300,2674064880,18780,18760,18780,18750,526
|
|
20240528,105200,2664195470,18700,18790,18800,18700,1608
|
|
20240528,105100,2634081310,18800,18800,18800,18720,802
|
|
20240528,105000,2619027330,18790,18790,18790,18780,390
|
|
20240528,104900,2611701060,18800,18850,18850,18800,724
|
|
20240528,104800,2598072710,18860,18850,18860,18850,73
|
|
20240528,104700,2596696610,18850,18870,18880,18850,797
|
|
20240528,104600,2581661000,18890,18920,18920,18770,1497
|
|
20240528,104500,2553421780,18920,18930,18940,18920,253
|
|
20240528,104400,2548632590,18920,18960,18960,18920,1079
|
|
20240528,104300,2528208580,18960,19030,19030,18950,971
|
|
20240528,104200,2509782630,19050,19050,19060,19050,306
|
|
20240528,104100,2503952700,19050,19030,19060,19020,683
|
|
20240528,104000,2490946690,19030,19070,19070,18990,793
|
|
20240528,103900,2475862180,19070,19050,19070,19040,581
|
|
20240528,103800,2464794250,19050,19050,19090,19020,2781
|
|
20240528,103700,2411773820,19050,18950,19050,18950,14315
|
|
20240528,103600,2139884260,18940,18930,18950,18930,965
|
|
20240528,103500,2121604820,18930,18930,18940,18920,313
|
|
20240528,103400,2115679000,18930,18910,18930,18910,286
|
|
20240528,103300,2110268720,18910,18880,18910,18880,1057
|
|
20240528,103200,2090295100,18880,18860,18890,18860,600
|
|
20240528,103100,2078967880,18860,18860,18860,18850,141
|
|
20240528,103000,2076308630,18870,18800,18870,18800,1586
|
|
20240528,102900,2046463660,18800,18800,18810,18780,188
|
|
20240528,102800,2042930130,18800,18820,18830,18780,796
|
|
20240528,102700,2027964710,18820,18820,18820,18790,857
|
|
20240528,102600,2011855240,18820,18840,18840,18820,43
|
|
20240528,102500,2011045740,18840,18860,18860,18840,214
|
|
20240528,102400,2007011440,18780,18840,18840,18780,793
|
|
20240528,102300,1992096030,18880,18870,18880,18840,462
|
|
20240528,102200,1983384770,18870,18870,18870,18850,340
|
|
20240528,102100,1976971630,18860,18880,18890,18860,804
|
|
20240528,102000,1961798150,18870,18890,18890,18850,109
|
|
20240528,101900,1959740820,18890,18840,18890,18840,314
|
|
20240528,101800,1953819010,18860,18890,18890,18860,275
|
|
20240528,101700,1948627650,18900,18840,18900,18840,470
|
|
20240528,101600,1939763570,18840,18810,18850,18810,409
|
|
20240528,101500,1932059430,18810,18810,18820,18790,807
|
|
20240528,101400,1916885230,18810,18800,18810,18780,424
|
|
20240528,101300,1908917690,18800,18880,18880,18790,653
|
|
20240528,101200,1896629000,18890,18930,18940,18890,1174
|
|
20240528,101100,1874422570,18930,18940,18990,18920,4326
|
|
20240528,101000,1792450130,18950,18890,18950,18890,1980
|
|
20240528,100900,1754999890,18900,18790,18900,18790,2434
|
|
20240528,100800,1709088260,18790,18780,18790,18780,459
|
|
20240528,100700,1700464490,18750,18740,18760,18730,747
|
|
20240528,100600,1686463600,18750,18730,18760,18650,1276
|
|
20240528,100500,1662609000,18770,18850,18850,18730,2936
|
|
20240528,100400,1607409020,18810,18690,18880,18680,15303
|
|
20240528,100300,1320924920,18690,18640,18690,18630,3913
|
|
20240528,100200,1247905490,18630,18530,18630,18530,2513
|
|
20240528,100100,1201117040,18590,18500,18590,18500,2311
|
|
20240528,100000,1158220510,18500,18510,18550,18500,397
|
|
20240528,095900,1150864710,18580,18580,18580,18580,0
|
|
20240528,095800,1150864710,18580,18590,18590,18580,291
|
|
20240528,095700,1145457830,18590,18520,18610,18420,455
|
|
20240528,095600,1137025650,18520,18520,18620,18520,6050
|
|
20240528,095500,1024594890,18520,18460,18570,18460,2809
|
|
20240528,095400,972556610,18460,18440,18460,18400,687
|
|
20240528,095300,959883690,18440,18370,18440,18370,239
|
|
20240528,095200,955487300,18360,18320,18360,18320,281
|
|
20240528,095100,950330750,18310,18300,18350,18300,388
|
|
20240528,095000,943225090,18280,18270,18280,18270,165
|
|
20240528,094900,940209050,18300,18290,18300,18200,997
|
|
20240528,094800,922000380,18280,18330,18330,18280,225
|
|
20240528,094700,917883580,18330,18350,18350,18320,451
|
|
20240528,094600,909613250,18350,18380,18380,18350,266
|
|
20240528,094500,904725650,18390,18370,18390,18370,431
|
|
20240528,094400,896805950,18360,18350,18360,18340,406
|
|
20240528,094300,889355970,18360,18320,18360,18320,201
|
|
20240528,094200,885668100,18310,18360,18360,18290,1154
|
|
20240528,094100,864524410,18370,18370,18370,18360,356
|
|
20240528,094000,857984800,18370,18350,18380,18340,592
|
|
20240528,093900,847118100,18350,18340,18380,18320,889
|
|
20240528,093800,830798430,18360,18440,18440,18360,328
|
|
20240528,093700,824764060,18440,18460,18470,18440,320
|
|
20240528,093600,818858550,18470,18470,18500,18470,274
|
|
20240528,093500,813795400,18480,18500,18500,18450,1008
|
|
20240528,093400,795162490,18500,18510,18510,18500,326
|
|
20240528,093300,789130100,18530,18540,18550,18490,329
|
|
20240528,093200,783034840,18550,18500,18560,18500,4556
|
|
20240528,093100,698684410,18500,18430,18500,18430,822
|
|
20240528,093000,683504530,18430,18370,18430,18360,1294
|
|
20240528,092900,659703920,18370,18400,18410,18370,346
|
|
20240528,092800,653341870,18400,18390,18420,18390,604
|
|
20240528,092700,642231080,18400,18420,18430,18400,571
|
|
20240528,092600,631718370,18440,18380,18440,18370,631
|
|
20240528,092500,620109770,18380,18310,18430,18310,519
|
|
20240528,092400,610588720,18300,18290,18350,18290,1851
|
|
20240528,092300,576695410,18330,18440,18450,18330,2087
|
|
20240528,092200,538289940,18440,18480,18480,18440,885
|
|
20240528,092100,521943660,18500,18490,18500,18470,776
|
|
20240528,092000,507601570,18480,18500,18510,18470,422
|
|
20240528,091900,499797760,18510,18540,18560,18470,550
|
|
20240528,091800,489614400,18550,18470,18550,18440,3378
|
|
20240528,091700,427088630,18490,18480,18490,18460,2061
|
|
20240528,091600,389014910,18480,18470,18480,18430,1252
|
|
20240528,091500,365889910,18470,18400,18470,18270,876
|
|
20240528,091400,349757480,18400,18340,18410,18260,921
|
|
20240528,091300,332881010,18350,18440,18470,18350,3496
|
|
20240528,091200,268479880,18450,18410,18450,18410,247
|
|
20240528,091100,263929180,18420,18390,18460,18390,1599
|
|
20240528,091000,234500140,18380,18380,18490,18250,1707
|
|
20240528,090900,203100100,18380,18180,18380,18150,3079
|
|
20240528,090800,146860140,18200,18150,18200,18070,1374
|
|
20240528,090700,121903360,18150,18160,18170,18150,507
|
|
20240528,090600,112697480,18070,18050,18170,18050,2174
|
|
20240528,090500,73388150,18060,17970,18060,17970,1859
|
|
20240528,090400,39924470,17940,17970,17970,17940,32
|
|
20240528,090300,39349490,17980,17960,17980,17960,439
|
|
20240528,090200,31459400,17970,17910,17970,17910,99
|
|
20240528,090100,29682200,17910,17910,17950,17910,284
|
|
20240528,090000,24590720,17910,17780,17920,17780,1377
|