591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184800,3238188810,15170,15170,15170,15170,5809
|
|
20240527,184700,3238188810,15170,15170,15170,15170,0
|
|
20240527,184600,3238188810,15170,15170,15170,15170,0
|
|
20240527,184500,3238188810,15170,15170,15170,15170,0
|
|
20240527,184400,3238188810,15170,15170,15170,15170,0
|
|
20240527,184300,3238188810,15170,15170,15170,15170,0
|
|
20240527,184200,3238188810,15170,15170,15170,15170,0
|
|
20240527,184100,3238188810,15170,15170,15170,15170,0
|
|
20240527,184000,3238188810,15170,15170,15170,15170,0
|
|
20240527,183900,3238188810,15170,15170,15170,15170,0
|
|
20240527,183800,3238188810,15170,15170,15170,15170,0
|
|
20240527,183700,3238188810,15170,15170,15170,15170,0
|
|
20240527,183600,3238188810,15170,15170,15170,15170,0
|
|
20240527,183500,3238188810,15170,15170,15170,15170,0
|
|
20240527,183400,3238188810,15170,15170,15170,15170,0
|
|
20240527,183300,3238188810,15170,15170,15170,15170,0
|
|
20240527,183200,3238188810,15170,15170,15170,15170,0
|
|
20240527,183100,3238188810,15170,15170,15170,15170,0
|
|
20240527,183000,3238188810,15170,15170,15170,15170,0
|
|
20240527,182900,3238188810,15170,15170,15170,15170,0
|
|
20240527,182800,3238188810,15170,15170,15170,15170,0
|
|
20240527,182700,3238188810,15170,15170,15170,15170,0
|
|
20240527,182600,3238188810,15170,15170,15170,15170,0
|
|
20240527,182500,3238188810,15170,15170,15170,15170,0
|
|
20240527,182400,3238188810,15170,15170,15170,15170,0
|
|
20240527,182300,3238188810,15170,15170,15170,15170,0
|
|
20240527,182200,3238188810,15170,15170,15170,15170,0
|
|
20240527,182100,3238188810,15170,15170,15170,15170,0
|
|
20240527,182000,3238188810,15170,15170,15170,15170,0
|
|
20240527,181900,3238188810,15170,15170,15170,15170,0
|
|
20240527,181800,3238188810,15170,15170,15170,15170,5809
|
|
20240527,181700,3238188810,15170,15170,15170,15170,0
|
|
20240527,181600,3238188810,15170,15170,15170,15170,0
|
|
20240527,181500,3238188810,15170,15170,15170,15170,0
|
|
20240527,181400,3238188810,15170,15170,15170,15170,0
|
|
20240527,181300,3238188810,15170,15170,15170,15170,0
|
|
20240527,181200,3238188810,15170,15170,15170,15170,0
|
|
20240527,181100,3238188810,15170,15170,15170,15170,0
|
|
20240527,181000,3238188810,15170,15170,15170,15170,0
|
|
20240527,180900,3238188810,15170,15170,15170,15170,0
|
|
20240527,180800,3238188810,15170,15170,15170,15170,0
|
|
20240527,180700,3238188810,15170,15170,15170,15170,0
|
|
20240527,180600,3238188810,15170,15170,15170,15170,0
|
|
20240527,180500,3238188810,15170,15170,15170,15170,0
|
|
20240527,180400,3238188810,15170,15170,15170,15170,0
|
|
20240527,180300,3238188810,15170,15170,15170,15170,0
|
|
20240527,180200,3238188810,15170,15170,15170,15170,0
|
|
20240527,180100,3238188810,15170,15170,15170,15170,0
|
|
20240527,180000,3238188810,15170,15170,15170,15170,0
|
|
20240527,175900,3238188810,15170,15170,15170,15170,0
|
|
20240527,175800,3238188810,15170,15170,15170,15170,0
|
|
20240527,175700,3238188810,15170,15170,15170,15170,0
|
|
20240527,175600,3238188810,15170,15170,15170,15170,0
|
|
20240527,175500,3238188810,15170,15170,15170,15170,0
|
|
20240527,175400,3238188810,15170,15170,15170,15170,0
|
|
20240527,175300,3238188810,15170,15170,15170,15170,0
|
|
20240527,175200,3238188810,15170,15170,15170,15170,0
|
|
20240527,175100,3238188810,15170,15170,15170,15170,0
|
|
20240527,175000,3238188810,15170,15170,15170,15170,0
|
|
20240527,174900,3238188810,15170,15170,15170,15170,0
|
|
20240527,174800,3238188810,15170,15170,15170,15170,5809
|
|
20240527,174700,3238188810,15170,15170,15170,15170,0
|
|
20240527,174600,3238188810,15170,15170,15170,15170,0
|
|
20240527,174500,3238188810,15170,15170,15170,15170,0
|
|
20240527,174400,3238188810,15170,15170,15170,15170,0
|
|
20240527,174300,3238188810,15170,15170,15170,15170,0
|
|
20240527,174200,3238188810,15170,15170,15170,15170,0
|
|
20240527,174100,3238188810,15170,15170,15170,15170,0
|
|
20240527,174000,3238188810,15170,15170,15170,15170,0
|
|
20240527,173900,3238188810,15170,15170,15170,15170,0
|
|
20240527,173800,3238188810,15170,15170,15170,15170,0
|
|
20240527,173700,3238188810,15170,15170,15170,15170,0
|
|
20240527,173600,3238188810,15170,15170,15170,15170,0
|
|
20240527,173500,3238188810,15170,15170,15170,15170,0
|
|
20240527,173400,3238188810,15170,15170,15170,15170,0
|
|
20240527,173300,3238188810,15170,15170,15170,15170,0
|
|
20240527,173200,3238188810,15170,15170,15170,15170,0
|
|
20240527,173100,3238188810,15170,15170,15170,15170,0
|
|
20240527,173000,3238188810,15170,15170,15170,15170,0
|
|
20240527,172900,3238188810,15170,15170,15170,15170,0
|
|
20240527,172800,3238188810,15170,15170,15170,15170,0
|
|
20240527,172700,3238188810,15170,15170,15170,15170,0
|
|
20240527,172600,3238188810,15170,15170,15170,15170,0
|
|
20240527,172500,3238188810,15170,15170,15170,15170,0
|
|
20240527,172400,3238188810,15170,15170,15170,15170,0
|
|
20240527,172300,3238188810,15170,15170,15170,15170,0
|
|
20240527,172200,3238188810,15170,15170,15170,15170,0
|
|
20240527,172100,3238188810,15170,15170,15170,15170,0
|
|
20240527,172000,3238188810,15170,15170,15170,15170,0
|
|
20240527,171900,3238188810,15170,15170,15170,15170,0
|
|
20240527,171800,3238188810,15170,15170,15170,15170,5809
|
|
20240527,171700,3238188810,15170,15170,15170,15170,0
|
|
20240527,171600,3238188810,15170,15170,15170,15170,0
|
|
20240527,171500,3238188810,15170,15170,15170,15170,0
|
|
20240527,171400,3238188810,15170,15170,15170,15170,0
|
|
20240527,171300,3238188810,15170,15170,15170,15170,0
|
|
20240527,171200,3238188810,15170,15170,15170,15170,0
|
|
20240527,171100,3238188810,15170,15170,15170,15170,0
|
|
20240527,171000,3238188810,15170,15170,15170,15170,0
|
|
20240527,170900,3238188810,15170,15170,15170,15170,0
|
|
20240527,170800,3238188810,15170,15170,15170,15170,0
|
|
20240527,170700,3238188810,15170,15170,15170,15170,0
|
|
20240527,170600,3238188810,15170,15170,15170,15170,0
|
|
20240527,170500,3238188810,15170,15170,15170,15170,0
|
|
20240527,170400,3238188810,15170,15170,15170,15170,0
|
|
20240527,170300,3238188810,15170,15170,15170,15170,0
|
|
20240527,170200,3238188810,15170,15170,15170,15170,0
|
|
20240527,170100,3238188810,15170,15170,15170,15170,0
|
|
20240527,170000,3238188810,15170,15170,15170,15170,0
|
|
20240527,165900,3238188810,15170,15170,15170,15170,0
|
|
20240527,165800,3238188810,15170,15170,15170,15170,0
|
|
20240527,165700,3238188810,15170,15170,15170,15170,0
|
|
20240527,165600,3238188810,15170,15170,15170,15170,0
|
|
20240527,165500,3238188810,15170,15170,15170,15170,0
|
|
20240527,165400,3238188810,15170,15170,15170,15170,0
|
|
20240527,165300,3238188810,15170,15170,15170,15170,0
|
|
20240527,165200,3238188810,15170,15170,15170,15170,0
|
|
20240527,165100,3238188810,15170,15170,15170,15170,0
|
|
20240527,165000,3238188810,15170,15170,15170,15170,0
|
|
20240527,164900,3238188810,15170,15170,15170,15170,0
|
|
20240527,164800,3238188810,15170,15170,15170,15170,5809
|
|
20240527,164700,3238188810,15170,15170,15170,15170,0
|
|
20240527,164600,3238188810,15170,15170,15170,15170,0
|
|
20240527,164500,3238188810,15170,15170,15170,15170,0
|
|
20240527,164400,3238188810,15170,15170,15170,15170,0
|
|
20240527,164300,3238188810,15170,15170,15170,15170,0
|
|
20240527,164200,3238188810,15170,15170,15170,15170,0
|
|
20240527,164100,3238188810,15170,15170,15170,15170,0
|
|
20240527,164000,3238188810,15170,15170,15170,15170,0
|
|
20240527,163900,3238188810,15170,15170,15170,15170,0
|
|
20240527,163800,3238188810,15170,15170,15170,15170,0
|
|
20240527,163700,3238188810,15170,15170,15170,15170,0
|
|
20240527,163600,3238188810,15170,15170,15170,15170,0
|
|
20240527,163500,3238188810,15170,15170,15170,15170,0
|
|
20240527,163400,3238188810,15170,15170,15170,15170,0
|
|
20240527,163300,3238188810,15170,15170,15170,15170,0
|
|
20240527,163200,3238188810,15170,15170,15170,15170,0
|
|
20240527,163100,3238188810,15170,15170,15170,15170,0
|
|
20240527,163000,3238188810,15170,15170,15170,15170,0
|
|
20240527,162900,3238188810,15170,15170,15170,15170,0
|
|
20240527,162800,3238188810,15170,15170,15170,15170,0
|
|
20240527,162700,3238188810,15170,15170,15170,15170,0
|
|
20240527,162600,3238188810,15170,15170,15170,15170,0
|
|
20240527,162500,3238188810,15170,15170,15170,15170,0
|
|
20240527,162400,3238188810,15170,15170,15170,15170,0
|
|
20240527,162300,3238188810,15170,15170,15170,15170,0
|
|
20240527,162200,3238188810,15170,15170,15170,15170,0
|
|
20240527,162100,3238188810,15170,15170,15170,15170,0
|
|
20240527,162000,3238188810,15170,15170,15170,15170,0
|
|
20240527,161900,3238188810,15170,15170,15170,15170,0
|
|
20240527,161800,3238188810,15170,15170,15170,15170,5809
|
|
20240527,161700,3238188810,15170,15170,15170,15170,0
|
|
20240527,161600,3238188810,15170,15170,15170,15170,0
|
|
20240527,161500,3238188810,15170,15170,15170,15170,0
|
|
20240527,161400,3238188810,15170,15170,15170,15170,0
|
|
20240527,161300,3238188810,15170,15170,15170,15170,0
|
|
20240527,161200,3238188810,15170,15170,15170,15170,0
|
|
20240527,161100,3238188810,15170,15170,15170,15170,0
|
|
20240527,161000,3238188810,15170,15170,15170,15170,0
|
|
20240527,160900,3238188810,15170,15170,15170,15170,0
|
|
20240527,160800,3238188810,15170,15170,15170,15170,0
|
|
20240527,160700,3238188810,15170,15170,15170,15170,0
|
|
20240527,160600,3238188810,15170,15170,15170,15170,0
|
|
20240527,160500,3238188810,15170,15170,15170,15170,0
|
|
20240527,160400,3238188810,15170,15170,15170,15170,0
|
|
20240527,160300,3238188810,15170,15170,15170,15170,0
|
|
20240527,160200,3238188810,15170,15170,15170,15170,0
|
|
20240527,160100,3238188810,15170,15170,15170,15170,0
|
|
20240527,160000,3238188810,15170,15170,15170,15170,0
|
|
20240527,155900,3238188810,15170,15170,15170,15170,0
|
|
20240527,155800,3238188810,15170,15170,15170,15170,0
|
|
20240527,155700,3238188810,15170,15170,15170,15170,0
|
|
20240527,155600,3238188810,15170,15170,15170,15170,0
|
|
20240527,155500,3238188810,15170,15170,15170,15170,0
|
|
20240527,155400,3238188810,15170,15170,15170,15170,0
|
|
20240527,155300,3238188810,15170,15170,15170,15170,0
|
|
20240527,155200,3238188810,15170,15170,15170,15170,0
|
|
20240527,155100,3238188810,15170,15170,15170,15170,0
|
|
20240527,155000,3238188810,15170,15170,15170,15170,0
|
|
20240527,154900,3238188810,15170,15170,15170,15170,0
|
|
20240527,154800,3238188810,15170,15170,15170,15170,5809
|
|
20240527,154700,3238188810,15170,15170,15170,15170,0
|
|
20240527,154600,3238188810,15170,15170,15170,15170,0
|
|
20240527,154500,3238188810,15170,15170,15170,15170,0
|
|
20240527,154400,3238188810,15170,15170,15170,15170,0
|
|
20240527,154300,3238188810,15170,15170,15170,15170,0
|
|
20240527,154200,3238188810,15170,15170,15170,15170,0
|
|
20240527,154100,3238188810,15170,15170,15170,15170,0
|
|
20240527,154000,3238188810,15170,15170,15170,15170,0
|
|
20240527,153900,3238188810,15170,15170,15170,15170,0
|
|
20240527,153800,3238188810,15170,15170,15170,15170,0
|
|
20240527,153700,3238188810,15170,15170,15170,15170,0
|
|
20240527,153600,3238188810,15170,15170,15170,15170,0
|
|
20240527,153500,3238188810,15170,15170,15170,15170,0
|
|
20240527,153400,3238188810,15170,15170,15170,15170,0
|
|
20240527,153300,3238188810,15170,15170,15170,15170,0
|
|
20240527,153200,3238188810,15170,15170,15170,15170,0
|
|
20240527,153100,3238188810,15170,15170,15170,15170,0
|
|
20240527,153000,3238188810,15170,15170,15170,15170,5809
|
|
20240527,152900,3150066280,15170,15170,15170,15170,0
|
|
20240527,152800,3150066280,15170,15170,15170,15170,0
|
|
20240527,152700,3150066280,15170,15170,15170,15170,0
|
|
20240527,152600,3150066280,15170,15170,15170,15170,0
|
|
20240527,152500,3150066280,15170,15170,15170,15170,0
|
|
20240527,152400,3150066280,15170,15170,15170,15170,0
|
|
20240527,152300,3150066280,15170,15170,15170,15170,0
|
|
20240527,152200,3150066280,15170,15170,15170,15170,0
|
|
20240527,152100,3150066280,15170,15170,15170,15170,0
|
|
20240527,152000,3150066280,15170,15170,15170,15170,0
|
|
20240527,151900,3150066280,15170,15190,15200,15170,525
|
|
20240527,151800,3142097030,15190,15190,15190,15180,35
|
|
20240527,151700,3141565620,15180,15160,15200,15160,285
|
|
20240527,151600,3137242400,15160,15170,15170,15160,1305
|
|
20240527,151500,3117453110,15160,15180,15180,15160,870
|
|
20240527,151400,3104253460,15180,15170,15200,15170,599
|
|
20240527,151300,3095165740,15170,15160,15170,15150,1135
|
|
20240527,151200,3077960010,15160,15170,15170,15160,564
|
|
20240527,151100,3069409400,15170,15170,15170,15160,143
|
|
20240527,151000,3067240990,15160,15210,15210,15160,5359
|
|
20240527,150900,2985852260,15210,15200,15210,15200,750
|
|
20240527,150800,2974446040,15200,15200,15210,15190,236
|
|
20240527,150700,2970857180,15200,15180,15200,15180,6286
|
|
20240527,150600,2875418270,15190,15170,15190,15170,790
|
|
20240527,150500,2863427600,15180,15160,15180,15160,1072
|
|
20240527,150400,2847161930,15170,15160,15170,15150,2511
|
|
20240527,150300,2809089410,15150,15150,15160,15140,346
|
|
20240527,150200,2803846650,15150,15160,15160,15150,2188
|
|
20240527,150100,2770698320,15160,15160,15160,15150,95
|
|
20240527,150000,2769258500,15160,15130,15160,15130,559
|
|
20240527,145900,2760786840,15130,15140,15160,15120,472
|
|
20240527,145800,2753641950,15130,15140,15140,15120,1545
|
|
20240527,145700,2730260420,15140,15150,15150,15130,523
|
|
20240527,145600,2722341980,15140,15140,15140,15130,323
|
|
20240527,145500,2717451840,15140,15130,15140,15130,1065
|
|
20240527,145400,2701334580,15140,15140,15140,15120,467
|
|
20240527,145300,2694268030,15130,15140,15140,15120,1275
|
|
20240527,145200,2674981280,15140,15130,15140,15120,661
|
|
20240527,145100,2664980560,15130,15130,15130,15120,839
|
|
20240527,145000,2652288400,15130,15140,15150,15120,5274
|
|
20240527,144900,2572465550,15140,15140,15160,15140,663
|
|
20240527,144800,2562422340,15160,15140,15160,15140,230
|
|
20240527,144700,2558938890,15140,15140,15150,15130,299
|
|
20240527,144600,2554412330,15140,15130,15140,15130,413
|
|
20240527,144500,2548160230,15140,15140,15140,15130,285
|
|
20240527,144400,2543846750,15140,15130,15140,15130,148
|
|
20240527,144300,2541606980,15140,15150,15150,15130,168
|
|
20240527,144200,2539063330,15130,15150,15150,15130,1740
|
|
20240527,144100,2512718730,15140,15150,15150,15140,182
|
|
20240527,144000,2509961750,15140,15140,15150,15140,1066
|
|
20240527,143900,2493813300,15150,15140,15150,15140,271
|
|
20240527,143800,2489707790,15150,15140,15150,15140,170
|
|
20240527,143700,2487133400,15150,15140,15150,15140,86
|
|
20240527,143600,2485831220,15140,15140,15150,15140,58
|
|
20240527,143500,2484953050,15140,15150,15150,15140,2380
|
|
20240527,143400,2448897300,15150,15150,15160,15150,28
|
|
20240527,143300,2448472990,15160,15150,15160,15150,165
|
|
20240527,143200,2445973100,15160,15150,15160,15150,193
|
|
20240527,143100,2443049080,15160,15150,15160,15150,100
|
|
20240527,143000,2441533900,15150,15160,15160,15150,240
|
|
20240527,142900,2437895900,15160,15150,15160,15150,231
|
|
20240527,142800,2434395390,15160,15150,15160,15150,35
|
|
20240527,142700,2433865040,15150,15150,15170,15150,598
|
|
20240527,142600,2424797150,15150,15150,15150,15150,101
|
|
20240527,142500,2423267000,15150,15140,15160,15140,118
|
|
20240527,142400,2421479730,15140,15140,15150,15140,229
|
|
20240527,142300,2418011960,15140,15140,15160,15140,391
|
|
20240527,142200,2412088640,15140,15140,15150,15140,140
|
|
20240527,142100,2409968880,15150,15150,15150,15140,662
|
|
20240527,142000,2399940100,15140,15140,15150,15140,698
|
|
20240527,141900,2389366570,15140,15140,15150,15140,192
|
|
20240527,141800,2386459490,15140,15150,15150,15140,158
|
|
20240527,141700,2384067250,15140,15140,15150,15140,157
|
|
20240527,141600,2381689330,15140,15140,15150,15140,942
|
|
20240527,141500,2367427400,15140,15140,15150,15140,90
|
|
20240527,141400,2366064750,15140,15150,15160,15140,348
|
|
20240527,141300,2360793560,15150,15150,15150,15140,1003
|
|
20240527,141200,2345598150,15150,15150,15150,15150,95
|
|
20240527,141100,2344158900,15150,15150,15160,15150,409
|
|
20240527,141000,2337962440,15150,15160,15160,15150,2673
|
|
20240527,140900,2297459800,15160,15160,15160,15160,90
|
|
20240527,140800,2296095400,15160,15160,15160,15160,60
|
|
20240527,140700,2295185800,15160,15160,15170,15160,168
|
|
20240527,140600,2292638590,15160,15160,15160,15160,102
|
|
20240527,140500,2291092270,15160,15160,15170,15160,56
|
|
20240527,140400,2290243140,15160,15160,15170,15160,176
|
|
20240527,140300,2287574780,15160,15160,15170,15160,24
|
|
20240527,140200,2287210930,15160,15170,15170,15160,185
|
|
20240527,140100,2284406010,15160,15160,15170,15160,268
|
|
20240527,140000,2280343020,15160,15160,15170,15150,284
|
|
20240527,135900,2276038510,15160,15160,15160,15160,17
|
|
20240527,135800,2275780790,15160,15170,15180,15160,484
|
|
20240527,135700,2268435250,15170,15170,15170,15170,82
|
|
20240527,135600,2267191310,15170,15150,15170,15150,571
|
|
20240527,135500,2258532510,15150,15150,15160,15150,466
|
|
20240527,135400,2251471910,15160,15140,15160,15140,286
|
|
20240527,135300,2247138630,15150,15140,15150,15140,158
|
|
20240527,135200,2244746490,15140,15140,15150,15140,42
|
|
20240527,135100,2244110560,15140,15140,15140,15140,83
|
|
20240527,135000,2242853940,15140,15130,15140,15130,725
|
|
20240527,134900,2231877830,15140,15130,15140,15130,144
|
|
20240527,134800,2229698750,15130,15140,15150,15130,4477
|
|
20240527,134700,2161924460,15140,15150,15160,15140,681
|
|
20240527,134600,2151606590,15150,15150,15160,15150,125
|
|
20240527,134500,2149712580,15150,15150,15150,15150,379
|
|
20240527,134400,2143970730,15150,15150,15160,15150,148
|
|
20240527,134300,2141728230,15150,15150,15160,15150,1374
|
|
20240527,134200,2120911700,15160,15150,15160,15150,427
|
|
20240527,134100,2114442530,15160,15170,15170,15150,1167
|
|
20240527,134000,2096749830,15160,15160,15170,15160,612
|
|
20240527,133900,2087468510,15170,15160,15170,15160,282
|
|
20240527,133800,2083191350,15160,15160,15170,15160,122
|
|
20240527,133700,2081341770,15160,15160,15160,15160,211
|
|
20240527,133600,2078143010,15160,15160,15160,15160,73
|
|
20240527,133500,2077036330,15160,15160,15160,15160,144
|
|
20240527,133400,2074853290,15160,15170,15170,15160,1136
|
|
20240527,133300,2057620490,15170,15180,15180,15170,249
|
|
20240527,133200,2053842960,15170,15170,15180,15170,331
|
|
20240527,133100,2048820640,15170,15170,15180,15170,157
|
|
20240527,133000,2046438450,15170,15180,15190,15170,689
|
|
20240527,132900,2035978320,15180,15170,15180,15170,373
|
|
20240527,132800,2030318040,15170,15170,15180,15170,94
|
|
20240527,132700,2028891980,15170,15170,15170,15170,486
|
|
20240527,132600,2021519360,15170,15160,15170,15160,344
|
|
20240527,132500,2016301270,15160,15170,15170,15160,356
|
|
20240527,132400,2010900800,15170,15170,15170,15170,79
|
|
20240527,132300,2009702370,15170,15170,15180,15170,75
|
|
20240527,132200,2008564520,15170,15170,15170,15170,97
|
|
20240527,132100,2007093030,15170,15170,15170,15170,20
|
|
20240527,132000,2006789630,15170,15190,15190,15170,515
|
|
20240527,131900,1998971970,15180,15190,15190,15180,56
|
|
20240527,131800,1998121680,15180,15180,15180,15180,153
|
|
20240527,131700,1995799140,15180,15170,15180,15170,133
|
|
20240527,131600,1993780720,15170,15170,15180,15160,103
|
|
20240527,131500,1992218300,15160,15160,15160,15160,78
|
|
20240527,131400,1991035820,15170,15170,15170,15170,153
|
|
20240527,131300,1988714810,15170,15180,15190,15170,501
|
|
20240527,131200,1981106860,15170,15160,15180,15150,284
|
|
20240527,131100,1976801670,15150,15160,15160,15150,1034
|
|
20240527,131000,1961127380,15150,15150,15160,15150,153
|
|
20240527,130900,1958809030,15160,15160,15160,15150,135
|
|
20240527,130800,1956763230,15160,15160,15160,15150,150
|
|
20240527,130700,1954489960,15150,15160,15160,15150,47
|
|
20240527,130600,1953777580,15150,15150,15150,15150,84
|
|
20240527,130500,1952504980,15150,15150,15150,15150,116
|
|
20240527,130400,1950747580,15160,15150,15160,15150,107
|
|
20240527,130300,1949126410,15150,15150,15150,15150,46
|
|
20240527,130200,1948429510,15160,15150,15160,15150,69
|
|
20240527,130100,1947384050,15150,15150,15150,15150,80
|
|
20240527,130000,1946172050,15150,15150,15150,15150,46
|
|
20240527,125900,1945475150,15150,15150,15150,15150,92
|
|
20240527,125800,1944081350,15150,15160,15160,15150,86
|
|
20240527,125700,1942778410,15160,15150,15190,15150,1476
|
|
20240527,125600,1920400930,15150,15160,15160,15150,37
|
|
20240527,125500,1919840280,15150,15150,15160,15150,133
|
|
20240527,125400,1917824980,15150,15150,15150,15150,1005
|
|
20240527,125300,1902599230,15150,15150,15150,15150,576
|
|
20240527,125200,1893872830,15160,15160,15170,15160,467
|
|
20240527,125100,1886792580,15160,15190,15200,15160,388
|
|
20240527,125000,1880903650,15200,15180,15200,15180,98
|
|
20240527,124900,1879415160,15180,15170,15180,15170,96
|
|
20240527,124800,1877958780,15160,15170,15170,15160,43
|
|
20240527,124700,1877306660,15170,15200,15200,15170,202
|
|
20240527,124600,1874241920,15180,15180,15190,15180,310
|
|
20240527,124500,1869534470,15180,15180,15180,15170,50
|
|
20240527,124400,1868775810,15180,15180,15180,15180,11
|
|
20240527,124300,1868608830,15170,15160,15180,15160,192
|
|
20240527,124200,1865696490,15170,15170,15190,15160,86
|
|
20240527,124100,1864392240,15170,15160,15170,15160,136
|
|
20240527,124000,1862329530,15160,15160,15160,15160,417
|
|
20240527,123900,1856007810,15160,15160,15160,15160,80
|
|
20240527,123800,1854795010,15160,15160,15160,15160,24
|
|
20240527,123700,1854431170,15160,15170,15170,15160,72
|
|
20240527,123600,1853339620,15160,15170,15170,15150,4107
|
|
20240527,123500,1791085840,15170,15170,15170,15160,919
|
|
20240527,123400,1777144740,15170,15180,15180,15170,268
|
|
20240527,123300,1773077510,15190,15170,15200,15170,255
|
|
20240527,123200,1769205860,15180,15170,15180,15170,97
|
|
20240527,123100,1767734070,15170,15160,15180,15160,244
|
|
20240527,123000,1764032710,15160,15180,15180,15160,1527
|
|
20240527,122900,1740868140,15180,15170,15200,15170,268
|
|
20240527,122800,1736799960,15170,15170,15180,15170,83
|
|
20240527,122700,1735540830,15180,15180,15180,15180,184
|
|
20240527,122600,1732747710,15170,15170,15170,15170,186
|
|
20240527,122500,1729926090,15180,15190,15190,15170,910
|
|
20240527,122400,1716108630,15180,15180,15190,15180,303
|
|
20240527,122300,1711507740,15180,15180,15180,15170,189
|
|
20240527,122200,1708639110,15170,15180,15180,15170,260
|
|
20240527,122100,1704693300,15170,15170,15180,15170,145
|
|
20240527,122000,1702493280,15180,15180,15180,15170,177
|
|
20240527,121900,1699807200,15170,15180,15180,15170,1823
|
|
20240527,121800,1672134910,15170,15170,15180,15170,148
|
|
20240527,121700,1669889250,15170,15170,15180,15170,100
|
|
20240527,121600,1668371840,15180,15170,15180,15170,169
|
|
20240527,121500,1665807200,15170,15180,15180,15170,109
|
|
20240527,121400,1664153180,15180,15170,15180,15170,221
|
|
20240527,121300,1660799200,15180,15180,15180,15170,94
|
|
20240527,121200,1659372690,15180,15170,15180,15170,120
|
|
20240527,121100,1657551840,15170,15180,15180,15170,90
|
|
20240527,121000,1656186060,15170,15170,15170,15170,124
|
|
20240527,120900,1654304980,15170,15180,15180,15170,98
|
|
20240527,120800,1652818120,15180,15170,15180,15170,49
|
|
20240527,120700,1652074690,15180,15180,15180,15180,169
|
|
20240527,120600,1649509270,15180,15190,15190,15180,431
|
|
20240527,120500,1642962750,15190,15170,15190,15170,117
|
|
20240527,120400,1641186160,15170,15170,15170,15170,140
|
|
20240527,120300,1639062360,15170,15180,15180,15170,100
|
|
20240527,120200,1637545040,15170,15180,15180,15170,90
|
|
20240527,120100,1636179610,15180,15170,15180,15170,58
|
|
20240527,120000,1635299560,15180,15180,15180,15170,202
|
|
20240527,115900,1632233230,15180,15170,15180,15170,138
|
|
20240527,115800,1630138800,15170,15170,15180,15170,1511
|
|
20240527,115700,1607204690,15190,15190,15190,15180,817
|
|
20240527,115600,1594801620,15190,15180,15190,15180,138
|
|
20240527,115500,1592705800,15180,15190,15190,15180,286
|
|
20240527,115400,1588362270,15190,15180,15190,15180,29
|
|
20240527,115300,1587921920,15180,15180,15190,15180,444
|
|
20240527,115200,1581181460,15190,15180,15190,15180,167
|
|
20240527,115100,1578645420,15170,15190,15190,15170,918
|
|
20240527,115000,1564716030,15180,15170,15180,15170,70
|
|
20240527,114900,1563653610,15180,15180,15190,15170,241
|
|
20240527,114800,1559995230,15180,15190,15190,15180,212
|
|
20240527,114700,1556775260,15190,15180,15190,15180,135
|
|
20240527,114600,1554724980,15180,15180,15180,15180,83
|
|
20240527,114500,1553465040,15180,15170,15180,15170,105
|
|
20240527,114400,1551871530,15180,15180,15180,15170,112
|
|
20240527,114300,1550171390,15170,15190,15190,15170,691
|
|
20240527,114200,1539681130,15190,15190,15200,15190,138
|
|
20240527,114100,1537584900,15190,15190,15190,15190,84
|
|
20240527,114000,1536308940,15190,15190,15200,15190,191
|
|
20240527,113900,1533406570,15190,15190,15190,15190,138
|
|
20240527,113800,1531310350,15190,15170,15190,15170,422
|
|
20240527,113700,1524904320,15170,15180,15180,15170,1295
|
|
20240527,113600,1505258190,15190,15190,15190,15190,1
|
|
20240527,113500,1505243000,15180,15190,15190,15180,478
|
|
20240527,113400,1497985460,15190,15180,15190,15180,109
|
|
20240527,113300,1496330630,15180,15190,15190,15180,200
|
|
20240527,113200,1493293370,15190,15190,15190,15190,80
|
|
20240527,113100,1492078170,15190,15180,15190,15170,149
|
|
20240527,113000,1489815470,15170,15170,15170,15170,99
|
|
20240527,112900,1488313640,15170,15170,15190,15170,1080
|
|
20240527,112800,1471929840,15170,15170,15180,15170,152
|
|
20240527,112700,1469623980,15180,15180,15180,15170,368
|
|
20240527,112600,1464037950,15180,15190,15190,15180,722
|
|
20240527,112500,1453072730,15190,15190,15190,15190,38
|
|
20240527,112400,1452495510,15190,15190,15190,15190,77
|
|
20240527,112300,1451325880,15190,15190,15190,15190,1161
|
|
20240527,112200,1433690290,15190,15210,15210,15190,4889
|
|
20240527,112100,1359375490,15210,15210,15210,15210,284
|
|
20240527,112000,1355055850,15210,15220,15220,15210,879
|
|
20240527,111900,1341686050,15220,15220,15220,15210,470
|
|
20240527,111800,1334532950,15220,15220,15230,15220,95
|
|
20240527,111700,1333086690,15230,15220,15230,15220,192
|
|
20240527,111600,1330164120,15220,15230,15230,15220,144
|
|
20240527,111500,1327971590,15230,15230,15230,15230,62
|
|
20240527,111400,1327027330,15230,15220,15240,15220,153
|
|
20240527,111300,1324696810,15220,15230,15230,15220,121
|
|
20240527,111200,1322855170,15230,15250,15250,15220,1756
|
|
20240527,111100,1296100920,15260,15250,15260,15250,165
|
|
20240527,111000,1293584270,15250,15250,15260,15250,60
|
|
20240527,110900,1292669260,15250,15250,15250,15250,380
|
|
20240527,110800,1286874260,15250,15250,15250,15250,97
|
|
20240527,110700,1285395010,15250,15260,15260,15250,35
|
|
20240527,110600,1284861150,15260,15260,15280,15260,375
|
|
20240527,110500,1279135100,15250,15250,15250,15250,96
|
|
20240527,110400,1277671100,15250,15250,15260,15250,164
|
|
20240527,110300,1275169850,15250,15250,15250,15250,49
|
|
20240527,110200,1274422600,15260,15250,15260,15250,72
|
|
20240527,110100,1273324480,15260,15260,15270,15260,121
|
|
20240527,110000,1271478000,15260,15270,15270,15260,305
|
|
20240527,105900,1266823650,15270,15250,15270,15250,553
|
|
20240527,105800,1258385230,15250,15250,15250,15250,1
|
|
20240527,105700,1258369980,15250,15250,15260,15250,123
|
|
20240527,105600,1256494170,15250,15250,15250,15250,17
|
|
20240527,105500,1256234920,15260,15260,15280,15260,383
|
|
20240527,105400,1250388260,15260,15250,15260,15250,604
|
|
20240527,105300,1241177050,15250,15260,15260,15250,238
|
|
20240527,105200,1237545960,15260,15240,15260,15240,194
|
|
20240527,105100,1234587020,15240,15240,15240,15240,58
|
|
20240527,105000,1233703100,15240,15240,15250,15240,107
|
|
20240527,104900,1232072320,15250,15230,15250,15230,208
|
|
20240527,104800,1228902470,15240,15230,15240,15230,156
|
|
20240527,104700,1226526080,15240,15240,15240,15240,462
|
|
20240527,104600,1219485200,15240,15250,15250,15240,144
|
|
20240527,104500,1217290210,15240,15240,15240,15240,58
|
|
20240527,104400,1216406290,15240,15260,15260,15240,186
|
|
20240527,104300,1213570570,15260,15240,15260,15240,215
|
|
20240527,104200,1210292010,15240,15250,15260,15240,307
|
|
20240527,104100,1205610220,15250,15260,15260,15250,155
|
|
20240527,104000,1203246310,15250,15250,15270,15250,96
|
|
20240527,103900,1201782100,15240,15250,15250,15240,79
|
|
20240527,103800,1200577920,15250,15250,15250,15250,356
|
|
20240527,103700,1195148920,15250,15260,15270,15250,492
|
|
20240527,103600,1187644330,15260,15260,15270,15250,560
|
|
20240527,103500,1179101240,15270,15270,15270,15260,945
|
|
20240527,103400,1164672510,15280,15270,15280,15270,58
|
|
20240527,103300,1163786460,15280,15280,15280,15280,136
|
|
20240527,103200,1161708380,15270,15270,15280,15270,472
|
|
20240527,103100,1154500330,15270,15280,15290,15270,426
|
|
20240527,103000,1147991430,15270,15280,15280,15270,269
|
|
20240527,102900,1143881320,15290,15290,15290,15270,46
|
|
20240527,102800,1143178000,15290,15290,15300,15290,472
|
|
20240527,102700,1135961070,15290,15280,15300,15280,280
|
|
20240527,102600,1131680200,15280,15280,15280,15270,256
|
|
20240527,102500,1127769440,15270,15270,15280,15270,177
|
|
20240527,102400,1125066510,15270,15280,15290,15270,251
|
|
20240527,102300,1121231750,15290,15280,15290,15280,142
|
|
20240527,102200,1119061980,15280,15290,15290,15280,237
|
|
20240527,102100,1115440240,15280,15290,15290,15280,223
|
|
20240527,102000,1112031170,15290,15290,15300,15290,445
|
|
20240527,101900,1105226790,15290,15280,15290,15280,79
|
|
20240527,101800,1104019070,15270,15280,15280,15270,248
|
|
20240527,101700,1100231690,15280,15280,15280,15270,83
|
|
20240527,101600,1098963830,15280,15280,15290,15280,194
|
|
20240527,101500,1095998300,15270,15280,15290,15270,220
|
|
20240527,101400,1092638590,15280,15290,15290,15270,1191
|
|
20240527,101300,1074429520,15290,15290,15300,15290,292
|
|
20240527,101200,1069964450,15300,15290,15300,15290,207
|
|
20240527,101100,1066798940,15290,15290,15300,15290,157
|
|
20240527,101000,1064398120,15290,15290,15290,15280,119
|
|
20240527,100900,1062578690,15290,15280,15300,15280,182
|
|
20240527,100800,1059795820,15260,15290,15290,15260,138
|
|
20240527,100700,1057686220,15290,15300,15310,15290,4212
|
|
20240527,100600,993243610,15290,15290,15290,15260,357
|
|
20240527,100500,987792590,15300,15270,15300,15270,246
|
|
20240527,100400,984032740,15270,15270,15270,15270,282
|
|
20240527,100300,979726600,15270,15280,15300,15260,91
|
|
20240527,100200,978337740,15280,15290,15300,15280,183
|
|
20240527,100100,975540730,15300,15260,15300,15260,596
|
|
20240527,100000,966428160,15250,15250,15280,15250,373
|
|
20240527,095900,960732350,15250,15240,15250,15240,117
|
|
20240527,095800,958948740,15250,15240,15250,15240,726
|
|
20240527,095700,947884470,15240,15240,15240,15230,144
|
|
20240527,095600,945690490,15240,15230,15240,15230,769
|
|
20240527,095500,933971190,15230,15230,15240,15230,180
|
|
20240527,095400,931229260,15230,15230,15240,15230,184
|
|
20240527,095300,928426280,15240,15230,15240,15230,328
|
|
20240527,095200,923430220,15230,15230,15230,15230,90
|
|
20240527,095100,922059520,15230,15250,15250,15230,1448
|
|
20240527,095000,899997520,15240,15260,15260,15240,1750
|
|
20240527,094900,873305710,15270,15280,15280,15270,71
|
|
20240527,094800,872221080,15280,15290,15290,15260,652
|
|
20240527,094700,862264690,15300,15280,15300,15280,137
|
|
20240527,094600,860170170,15280,15290,15300,15280,200
|
|
20240527,094500,857113680,15280,15280,15290,15280,133
|
|
20240527,094400,855080470,15280,15290,15290,15270,123
|
|
20240527,094300,853201060,15280,15290,15290,15280,164
|
|
20240527,094200,850693710,15280,15290,15300,15280,2272
|
|
20240527,094100,815937730,15300,15280,15300,15270,610
|
|
20240527,094000,806615530,15280,15270,15280,15250,163
|
|
20240527,093900,804125650,15270,15270,15270,15250,277
|
|
20240527,093800,799898030,15270,15260,15270,15250,697
|
|
20240527,093700,789262510,15270,15260,15270,15250,307
|
|
20240527,093600,784577720,15260,15260,15270,15260,88
|
|
20240527,093500,783234530,15260,15280,15280,15260,427
|
|
20240527,093400,776713510,15290,15280,15300,15280,109
|
|
20240527,093300,775047490,15290,15280,15290,15270,661
|
|
20240527,093200,764948690,15270,15290,15300,15270,580
|
|
20240527,093100,756082240,15290,15300,15300,15290,206
|
|
20240527,093000,752931040,15290,15260,15300,15260,540
|
|
20240527,092900,744684730,15260,15270,15270,15260,220
|
|
20240527,092800,741326320,15260,15250,15290,15250,11037
|
|
20240527,092700,572783020,15250,15260,15260,15250,158
|
|
20240527,092600,570373030,15250,15270,15270,15250,478
|
|
20240527,092500,563076960,15270,15260,15270,15260,48
|
|
20240527,092400,562344280,15270,15240,15290,15240,528
|
|
20240527,092300,554289960,15250,15250,15260,15220,1763
|
|
20240527,092200,527413260,15250,15270,15280,15250,339
|
|
20240527,092100,522238670,15280,15270,15280,15260,268
|
|
20240527,092000,518145820,15280,15300,15300,15270,1717
|
|
20240527,091900,491897710,15300,15300,15310,15290,129
|
|
20240527,091800,489924240,15310,15290,15310,15290,1187
|
|
20240527,091700,471763450,15300,15300,15300,15290,170
|
|
20240527,091600,469163430,15290,15290,15290,15290,96
|
|
20240527,091500,467695590,15290,15300,15310,15290,2114
|
|
20240527,091400,435362940,15300,15310,15310,15300,212
|
|
20240527,091300,432118690,15300,15300,15300,15300,251
|
|
20240527,091200,428278390,15300,15290,15310,15280,2635
|
|
20240527,091100,387991060,15290,15310,15320,15290,2159
|
|
20240527,091000,354949410,15310,15320,15320,15300,284
|
|
20240527,090900,350599900,15320,15300,15330,15290,1337
|
|
20240527,090800,330128720,15300,15300,15320,15280,2056
|
|
20240527,090700,298663180,15280,15270,15330,15260,3987
|
|
20240527,090600,237694340,15270,15290,15290,15240,312
|
|
20240527,090500,232928950,15290,15280,15300,15270,1837
|
|
20240527,090400,204861100,15280,15240,15290,15240,533
|
|
20240527,090300,196723020,15240,15300,15310,15240,1265
|
|
20240527,090200,177415810,15260,15190,15300,15190,9000
|
|
20240527,090100,39989230,15170,15150,15170,15130,920
|
|
20240527,090000,26044050,15150,15160,15200,15120,1717
|