591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184800,4083014660,15100,15100,15100,15100,10173
|
|
20240528,184700,4083014660,15100,15100,15100,15100,0
|
|
20240528,184600,4083014660,15100,15100,15100,15100,0
|
|
20240528,184500,4083014660,15100,15100,15100,15100,0
|
|
20240528,184400,4083014660,15100,15100,15100,15100,0
|
|
20240528,184300,4083014660,15100,15100,15100,15100,0
|
|
20240528,184200,4083014660,15100,15100,15100,15100,0
|
|
20240528,184100,4083014660,15100,15100,15100,15100,0
|
|
20240528,184000,4083014660,15100,15100,15100,15100,0
|
|
20240528,183900,4083014660,15100,15100,15100,15100,0
|
|
20240528,183800,4083014660,15100,15100,15100,15100,0
|
|
20240528,183700,4083014660,15100,15100,15100,15100,0
|
|
20240528,183600,4083014660,15100,15100,15100,15100,0
|
|
20240528,183500,4083014660,15100,15100,15100,15100,0
|
|
20240528,183400,4083014660,15100,15100,15100,15100,0
|
|
20240528,183300,4083014660,15100,15100,15100,15100,0
|
|
20240528,183200,4083014660,15100,15100,15100,15100,0
|
|
20240528,183100,4083014660,15100,15100,15100,15100,0
|
|
20240528,183000,4083014660,15100,15100,15100,15100,0
|
|
20240528,182900,4083014660,15100,15100,15100,15100,0
|
|
20240528,182800,4083014660,15100,15100,15100,15100,0
|
|
20240528,182700,4083014660,15100,15100,15100,15100,0
|
|
20240528,182600,4083014660,15100,15100,15100,15100,0
|
|
20240528,182500,4083014660,15100,15100,15100,15100,0
|
|
20240528,182400,4083014660,15100,15100,15100,15100,0
|
|
20240528,182300,4083014660,15100,15100,15100,15100,0
|
|
20240528,182200,4083014660,15100,15100,15100,15100,0
|
|
20240528,182100,4083014660,15100,15100,15100,15100,0
|
|
20240528,182000,4083014660,15100,15100,15100,15100,0
|
|
20240528,181900,4083014660,15100,15100,15100,15100,0
|
|
20240528,181800,4083014660,15100,15100,15100,15100,10173
|
|
20240528,181700,4083014660,15100,15100,15100,15100,0
|
|
20240528,181600,4083014660,15100,15100,15100,15100,0
|
|
20240528,181500,4083014660,15100,15100,15100,15100,0
|
|
20240528,181400,4083014660,15100,15100,15100,15100,0
|
|
20240528,181300,4083014660,15100,15100,15100,15100,0
|
|
20240528,181200,4083014660,15100,15100,15100,15100,0
|
|
20240528,181100,4083014660,15100,15100,15100,15100,0
|
|
20240528,181000,4083014660,15100,15100,15100,15100,0
|
|
20240528,180900,4083014660,15100,15100,15100,15100,0
|
|
20240528,180800,4083014660,15100,15100,15100,15100,0
|
|
20240528,180700,4083014660,15100,15100,15100,15100,0
|
|
20240528,180600,4083014660,15100,15100,15100,15100,0
|
|
20240528,180500,4083014660,15100,15100,15100,15100,0
|
|
20240528,180400,4083014660,15100,15100,15100,15100,0
|
|
20240528,180300,4083014660,15100,15100,15100,15100,0
|
|
20240528,180200,4083014660,15100,15100,15100,15100,0
|
|
20240528,180100,4083014660,15100,15100,15100,15100,0
|
|
20240528,180000,4083014660,15100,15100,15100,15100,0
|
|
20240528,175900,4083014660,15100,15100,15100,15100,0
|
|
20240528,175800,4083014660,15100,15100,15100,15100,0
|
|
20240528,175700,4083014660,15100,15100,15100,15100,0
|
|
20240528,175600,4083014660,15100,15100,15100,15100,0
|
|
20240528,175500,4083014660,15100,15100,15100,15100,0
|
|
20240528,175400,4083014660,15100,15100,15100,15100,0
|
|
20240528,175300,4083014660,15100,15100,15100,15100,0
|
|
20240528,175200,4083014660,15100,15100,15100,15100,0
|
|
20240528,175100,4083014660,15100,15100,15100,15100,0
|
|
20240528,175000,4083014660,15100,15100,15100,15100,0
|
|
20240528,174900,4083014660,15100,15100,15100,15100,0
|
|
20240528,174800,4083014660,15100,15100,15100,15100,10173
|
|
20240528,174700,4083014660,15100,15100,15100,15100,0
|
|
20240528,174600,4083014660,15100,15100,15100,15100,0
|
|
20240528,174500,4083014660,15100,15100,15100,15100,0
|
|
20240528,174400,4083014660,15100,15100,15100,15100,0
|
|
20240528,174300,4083014660,15100,15100,15100,15100,0
|
|
20240528,174200,4083014660,15100,15100,15100,15100,0
|
|
20240528,174100,4083014660,15100,15100,15100,15100,0
|
|
20240528,174000,4083014660,15100,15100,15100,15100,0
|
|
20240528,173900,4083014660,15100,15100,15100,15100,0
|
|
20240528,173800,4083014660,15100,15100,15100,15100,0
|
|
20240528,173700,4083014660,15100,15100,15100,15100,0
|
|
20240528,173600,4083014660,15100,15100,15100,15100,0
|
|
20240528,173500,4083014660,15100,15100,15100,15100,0
|
|
20240528,173400,4083014660,15100,15100,15100,15100,0
|
|
20240528,173300,4083014660,15100,15100,15100,15100,0
|
|
20240528,173200,4083014660,15100,15100,15100,15100,0
|
|
20240528,173100,4083014660,15100,15100,15100,15100,0
|
|
20240528,173000,4083014660,15100,15100,15100,15100,0
|
|
20240528,172900,4083014660,15100,15100,15100,15100,0
|
|
20240528,172800,4083014660,15100,15100,15100,15100,0
|
|
20240528,172700,4083014660,15100,15100,15100,15100,0
|
|
20240528,172600,4083014660,15100,15100,15100,15100,0
|
|
20240528,172500,4083014660,15100,15100,15100,15100,0
|
|
20240528,172400,4083014660,15100,15100,15100,15100,0
|
|
20240528,172300,4083014660,15100,15100,15100,15100,0
|
|
20240528,172200,4083014660,15100,15100,15100,15100,0
|
|
20240528,172100,4083014660,15100,15100,15100,15100,0
|
|
20240528,172000,4083014660,15100,15100,15100,15100,0
|
|
20240528,171900,4083014660,15100,15100,15100,15100,0
|
|
20240528,171800,4083014660,15100,15100,15100,15100,10173
|
|
20240528,171700,4083014660,15100,15100,15100,15100,0
|
|
20240528,171600,4083014660,15100,15100,15100,15100,0
|
|
20240528,171500,4083014660,15100,15100,15100,15100,0
|
|
20240528,171400,4083014660,15100,15100,15100,15100,0
|
|
20240528,171300,4083014660,15100,15100,15100,15100,0
|
|
20240528,171200,4083014660,15100,15100,15100,15100,0
|
|
20240528,171100,4083014660,15100,15100,15100,15100,0
|
|
20240528,171000,4083014660,15100,15100,15100,15100,0
|
|
20240528,170900,4083014660,15100,15100,15100,15100,0
|
|
20240528,170800,4083014660,15100,15100,15100,15100,0
|
|
20240528,170700,4083014660,15100,15100,15100,15100,0
|
|
20240528,170600,4083014660,15100,15100,15100,15100,0
|
|
20240528,170500,4083014660,15100,15100,15100,15100,0
|
|
20240528,170400,4083014660,15100,15100,15100,15100,0
|
|
20240528,170300,4083014660,15100,15100,15100,15100,0
|
|
20240528,170200,4083014660,15100,15100,15100,15100,0
|
|
20240528,170100,4083014660,15100,15100,15100,15100,0
|
|
20240528,170000,4083014660,15100,15100,15100,15100,0
|
|
20240528,165900,4083014660,15100,15100,15100,15100,0
|
|
20240528,165800,4083014660,15100,15100,15100,15100,0
|
|
20240528,165700,4083014660,15100,15100,15100,15100,0
|
|
20240528,165600,4083014660,15100,15100,15100,15100,0
|
|
20240528,165500,4083014660,15100,15100,15100,15100,0
|
|
20240528,165400,4083014660,15100,15100,15100,15100,0
|
|
20240528,165300,4083014660,15100,15100,15100,15100,0
|
|
20240528,165200,4083014660,15100,15100,15100,15100,0
|
|
20240528,165100,4083014660,15100,15100,15100,15100,0
|
|
20240528,165000,4083014660,15100,15100,15100,15100,0
|
|
20240528,164900,4083014660,15100,15100,15100,15100,0
|
|
20240528,164800,4083014660,15100,15100,15100,15100,10173
|
|
20240528,164700,4083014660,15100,15100,15100,15100,0
|
|
20240528,164600,4083014660,15100,15100,15100,15100,0
|
|
20240528,164500,4083014660,15100,15100,15100,15100,0
|
|
20240528,164400,4083014660,15100,15100,15100,15100,0
|
|
20240528,164300,4083014660,15100,15100,15100,15100,0
|
|
20240528,164200,4083014660,15100,15100,15100,15100,0
|
|
20240528,164100,4083014660,15100,15100,15100,15100,0
|
|
20240528,164000,4083014660,15100,15100,15100,15100,0
|
|
20240528,163900,4083014660,15100,15100,15100,15100,0
|
|
20240528,163800,4083014660,15100,15100,15100,15100,0
|
|
20240528,163700,4083014660,15100,15100,15100,15100,0
|
|
20240528,163600,4083014660,15100,15100,15100,15100,0
|
|
20240528,163500,4083014660,15100,15100,15100,15100,0
|
|
20240528,163400,4083014660,15100,15100,15100,15100,0
|
|
20240528,163300,4083014660,15100,15100,15100,15100,0
|
|
20240528,163200,4083014660,15100,15100,15100,15100,0
|
|
20240528,163100,4083014660,15100,15100,15100,15100,0
|
|
20240528,163000,4083014660,15100,15100,15100,15100,0
|
|
20240528,162900,4083014660,15100,15100,15100,15100,0
|
|
20240528,162800,4083014660,15100,15100,15100,15100,0
|
|
20240528,162700,4083014660,15100,15100,15100,15100,0
|
|
20240528,162600,4083014660,15100,15100,15100,15100,0
|
|
20240528,162500,4083014660,15100,15100,15100,15100,0
|
|
20240528,162400,4083014660,15100,15100,15100,15100,0
|
|
20240528,162300,4083014660,15100,15100,15100,15100,0
|
|
20240528,162200,4083014660,15100,15100,15100,15100,0
|
|
20240528,162100,4083014660,15100,15100,15100,15100,0
|
|
20240528,162000,4083014660,15100,15100,15100,15100,0
|
|
20240528,161900,4083014660,15100,15100,15100,15100,0
|
|
20240528,161800,4083014660,15100,15100,15100,15100,10173
|
|
20240528,161700,4083014660,15100,15100,15100,15100,0
|
|
20240528,161600,4083014660,15100,15100,15100,15100,0
|
|
20240528,161500,4083014660,15100,15100,15100,15100,0
|
|
20240528,161400,4083014660,15100,15100,15100,15100,0
|
|
20240528,161300,4083014660,15100,15100,15100,15100,0
|
|
20240528,161200,4083014660,15100,15100,15100,15100,0
|
|
20240528,161100,4083014660,15100,15100,15100,15100,0
|
|
20240528,161000,4083014660,15100,15100,15100,15100,0
|
|
20240528,160900,4083014660,15100,15100,15100,15100,0
|
|
20240528,160800,4083014660,15100,15100,15100,15100,0
|
|
20240528,160700,4083014660,15100,15100,15100,15100,0
|
|
20240528,160600,4083014660,15100,15100,15100,15100,0
|
|
20240528,160500,4083014660,15100,15100,15100,15100,0
|
|
20240528,160400,4083014660,15100,15100,15100,15100,0
|
|
20240528,160300,4083014660,15100,15100,15100,15100,0
|
|
20240528,160200,4083014660,15100,15100,15100,15100,0
|
|
20240528,160100,4083014660,15100,15100,15100,15100,0
|
|
20240528,160000,4083014660,15100,15100,15100,15100,0
|
|
20240528,155900,4083014660,15100,15100,15100,15100,0
|
|
20240528,155800,4083014660,15100,15100,15100,15100,0
|
|
20240528,155700,4083014660,15100,15100,15100,15100,0
|
|
20240528,155600,4083014660,15100,15100,15100,15100,0
|
|
20240528,155500,4083014660,15100,15100,15100,15100,0
|
|
20240528,155400,4083014660,15100,15100,15100,15100,0
|
|
20240528,155300,4083014660,15100,15100,15100,15100,0
|
|
20240528,155200,4083014660,15100,15100,15100,15100,0
|
|
20240528,155100,4083014660,15100,15100,15100,15100,0
|
|
20240528,155000,4083014660,15100,15100,15100,15100,0
|
|
20240528,154900,4083014660,15100,15100,15100,15100,0
|
|
20240528,154800,4083014660,15100,15100,15100,15100,10173
|
|
20240528,154700,4083014660,15100,15100,15100,15100,0
|
|
20240528,154600,4083014660,15100,15100,15100,15100,0
|
|
20240528,154500,4083014660,15100,15100,15100,15100,0
|
|
20240528,154400,4083014660,15100,15100,15100,15100,0
|
|
20240528,154300,4083014660,15100,15100,15100,15100,0
|
|
20240528,154200,4083014660,15100,15100,15100,15100,0
|
|
20240528,154100,4083014660,15100,15100,15100,15100,0
|
|
20240528,154000,4083014660,15100,15100,15100,15100,0
|
|
20240528,153900,4083014660,15100,15100,15100,15100,0
|
|
20240528,153800,4083014660,15100,15100,15100,15100,0
|
|
20240528,153700,4083014660,15100,15100,15100,15100,0
|
|
20240528,153600,4083014660,15100,15100,15100,15100,0
|
|
20240528,153500,4083014660,15100,15100,15100,15100,0
|
|
20240528,153400,4083014660,15100,15100,15100,15100,0
|
|
20240528,153300,4083014660,15100,15100,15100,15100,0
|
|
20240528,153200,4083014660,15100,15100,15100,15100,0
|
|
20240528,153100,4083014660,15100,15100,15100,15100,0
|
|
20240528,153000,4083014660,15100,15100,15100,15100,10173
|
|
20240528,152900,3929402360,15080,15080,15080,15080,0
|
|
20240528,152800,3929402360,15080,15080,15080,15080,0
|
|
20240528,152700,3929402360,15080,15080,15080,15080,0
|
|
20240528,152600,3929402360,15080,15080,15080,15080,0
|
|
20240528,152500,3929402360,15080,15080,15080,15080,0
|
|
20240528,152400,3929402360,15080,15080,15080,15080,0
|
|
20240528,152300,3929402360,15080,15080,15080,15080,0
|
|
20240528,152200,3929402360,15080,15080,15080,15080,0
|
|
20240528,152100,3929402360,15080,15080,15080,15080,0
|
|
20240528,152000,3929402360,15080,15080,15080,15080,0
|
|
20240528,151900,3929402360,15080,15070,15080,15070,786
|
|
20240528,151800,3917550250,15080,15070,15080,15070,707
|
|
20240528,151700,3906889020,15070,15070,15080,15070,666
|
|
20240528,151600,3896846700,15070,15070,15080,15070,654
|
|
20240528,151500,3886988130,15080,15070,15080,15070,208
|
|
20240528,151400,3883851770,15080,15070,15080,15070,1524
|
|
20240528,151300,3860880630,15080,15080,15080,15070,733
|
|
20240528,151200,3849830890,15080,15070,15080,15070,359
|
|
20240528,151100,3844417460,15070,15070,15080,15070,105
|
|
20240528,151000,3842834810,15070,15070,15080,15070,872
|
|
20240528,150900,3829690680,15080,15080,15080,15070,281
|
|
20240528,150800,3825453710,15070,15080,15080,15070,184
|
|
20240528,150700,3822679950,15070,15070,15080,15070,420
|
|
20240528,150600,3816350540,15070,15080,15080,15070,517
|
|
20240528,150500,3808557900,15080,15070,15080,15070,175
|
|
20240528,150400,3805920640,15070,15070,15070,15070,145
|
|
20240528,150300,3803735490,15080,15070,15080,15070,246
|
|
20240528,150200,3800028250,15070,15070,15070,15070,24
|
|
20240528,150100,3799666570,15070,15090,15090,15070,1863
|
|
20240528,150000,3771573280,15090,15100,15110,15080,1525
|
|
20240528,145900,3748552370,15110,15110,15110,15100,138
|
|
20240528,145800,3746467400,15110,15100,15110,15100,203
|
|
20240528,145700,3743400550,15110,15100,15110,15100,167
|
|
20240528,145600,3740877610,15100,15100,15100,15100,37
|
|
20240528,145500,3740318910,15100,15100,15110,15100,25
|
|
20240528,145400,3739941390,15100,15090,15110,15090,837
|
|
20240528,145300,3727301120,15100,15100,15110,15100,2994
|
|
20240528,145200,3682076900,15100,15100,15110,15100,254
|
|
20240528,145100,3678239660,15100,15100,15100,15100,69
|
|
20240528,145000,3677197760,15100,15110,15110,15100,2147
|
|
20240528,144900,3644756940,15110,15100,15110,15100,25
|
|
20240528,144800,3644379410,15100,15100,15110,15100,1177
|
|
20240528,144700,3626605910,15110,15110,15110,15100,246
|
|
20240528,144600,3622889620,15100,15100,15110,15100,25
|
|
20240528,144500,3622512090,15100,15100,15110,15100,360
|
|
20240528,144400,3617076060,15100,15100,15110,15100,355
|
|
20240528,144300,3611714440,15100,15080,15100,15080,588
|
|
20240528,144200,3602836160,15080,15090,15090,15080,358
|
|
20240528,144100,3597434170,15080,15080,15090,15080,630
|
|
20240528,144000,3587928810,15080,15080,15090,15080,283
|
|
20240528,143900,3583658740,15080,15080,15090,15080,119
|
|
20240528,143800,3581863590,15090,15090,15090,15080,349
|
|
20240528,143700,3576597420,15090,15090,15090,15080,378
|
|
20240528,143600,3570894380,15090,15090,15090,15080,219
|
|
20240528,143500,3567589890,15090,15080,15090,15080,329
|
|
20240528,143400,3562626770,15080,15090,15090,15080,64
|
|
20240528,143300,3561661460,15080,15080,15090,15080,35
|
|
20240528,143200,3561133570,15090,15100,15110,15080,2766
|
|
20240528,143100,3519381530,15100,15100,15110,15100,158
|
|
20240528,143000,3516994620,15100,15090,15100,15090,425
|
|
20240528,142900,3510578000,15100,15090,15100,15090,150
|
|
20240528,142800,3508313250,15100,15090,15100,15090,118
|
|
20240528,142700,3506531690,15090,15090,15100,15090,190
|
|
20240528,142600,3503663340,15090,15090,15100,15090,92
|
|
20240528,142500,3502274380,15090,15090,15100,15080,5093
|
|
20240528,142400,3425385670,15090,15090,15100,15090,1656
|
|
20240528,142300,3400396620,15100,15080,15100,15080,551
|
|
20240528,142200,3392081050,15090,15080,15090,15080,297
|
|
20240528,142100,3387600580,15080,15080,15100,15080,1285
|
|
20240528,142000,3368208490,15090,15090,15090,15080,651
|
|
20240528,141900,3358385080,15090,15090,15090,15080,295
|
|
20240528,141800,3353933840,15090,15090,15090,15080,318
|
|
20240528,141700,3349135390,15090,15090,15090,15080,169
|
|
20240528,141600,3346585800,15090,15090,15090,15080,278
|
|
20240528,141500,3342390950,15090,15090,15090,15080,259
|
|
20240528,141400,3338483000,15080,15080,15090,15080,293
|
|
20240528,141300,3334062260,15090,15080,15090,15080,48
|
|
20240528,141200,3333338410,15080,15080,15080,15080,37
|
|
20240528,141100,3332780450,15090,15090,15090,15080,2732
|
|
20240528,141000,3291554740,15090,15100,15100,15090,1137
|
|
20240528,140900,3274386410,15090,15090,15100,15090,178
|
|
20240528,140800,3271698980,15100,15100,15100,15090,333
|
|
20240528,140700,3266670840,15100,15090,15100,15090,186
|
|
20240528,140600,3263862890,15100,15090,15100,15090,39
|
|
20240528,140500,3263274160,15090,15090,15110,15090,1808
|
|
20240528,140400,3235980510,15090,15090,15100,15090,260
|
|
20240528,140300,3232055290,15090,15090,15100,15090,224
|
|
20240528,140200,3228673230,15100,15100,15100,15090,196
|
|
20240528,140100,3225713770,15090,15100,15100,15090,267
|
|
20240528,140000,3221682440,15100,15090,15100,15090,82
|
|
20240528,135900,3220444860,15090,15090,15090,15090,44
|
|
20240528,135800,3219780900,15090,15090,15100,15090,33
|
|
20240528,135700,3219282910,15090,15100,15100,15090,84
|
|
20240528,135600,3218015250,15100,15100,15100,15090,165
|
|
20240528,135500,3215523910,15100,15100,15100,15090,1158
|
|
20240528,135400,3198038280,15100,15100,15110,15100,251
|
|
20240528,135300,3194247530,15100,15100,15100,15090,735
|
|
20240528,135200,3183149050,15090,15090,15100,15090,1476
|
|
20240528,135100,3160871630,15090,15090,15090,15080,216
|
|
20240528,135000,3157612220,15090,15080,15090,15080,200
|
|
20240528,134900,3154594530,15090,15090,15090,15080,181
|
|
20240528,134800,3151863260,15080,15090,15090,15080,20
|
|
20240528,134700,3151561650,15080,15090,15090,15080,35
|
|
20240528,134600,3151033750,15090,15080,15090,15080,103
|
|
20240528,134500,3149479510,15090,15080,15090,15080,6
|
|
20240528,134400,3149389000,15080,15080,15080,15080,26
|
|
20240528,134300,3148996920,15090,15080,15090,15080,320
|
|
20240528,134200,3144171300,15090,15100,15100,15090,76
|
|
20240528,134100,3143023890,15100,15060,15100,15060,3631
|
|
20240528,134000,3088277050,15060,15060,15070,15060,36
|
|
20240528,133900,3087734790,15060,15060,15070,15060,33
|
|
20240528,133800,3087237800,15060,15060,15060,15060,6
|
|
20240528,133700,3087147440,15070,15060,15070,15060,86
|
|
20240528,133600,3085851750,15060,15060,15070,15060,82
|
|
20240528,133500,3084616820,15060,15070,15070,15060,27
|
|
20240528,133400,3084210170,15050,15050,15070,15050,517
|
|
20240528,133300,3076426230,15050,15060,15060,15050,236
|
|
20240528,133200,3072873940,15060,15060,15070,15060,1178
|
|
20240528,133100,3055133250,15060,15050,15060,15050,1327
|
|
20240528,133000,3035151630,15050,15040,15050,15040,1305
|
|
20240528,132900,3015511750,15040,15040,15040,15040,235
|
|
20240528,132800,3011977350,15050,15040,15050,15040,101
|
|
20240528,132700,3010458300,15040,15050,15050,15040,28
|
|
20240528,132600,3010037130,15050,15070,15070,15050,1737
|
|
20240528,132500,2983888430,15060,15070,15070,15060,177
|
|
20240528,132400,2981221090,15070,15060,15070,15060,45
|
|
20240528,132300,2980543160,15060,15060,15060,15060,107
|
|
20240528,132200,2978931740,15070,15060,15070,15060,585
|
|
20240528,132100,2970121060,15060,15060,15060,15060,11
|
|
20240528,132000,2969955400,15060,15060,15060,15060,110
|
|
20240528,131900,2968298800,15070,15030,15070,15030,3268
|
|
20240528,131800,2919124900,15020,15020,15020,15020,6
|
|
20240528,131700,2919034780,15030,15030,15030,15030,10
|
|
20240528,131600,2918884480,15030,15030,15030,15030,119
|
|
20240528,131500,2917095910,15030,15030,15030,15030,0
|
|
20240528,131400,2917095910,15030,15040,15040,15030,1856
|
|
20240528,131300,2889200150,15040,15040,15040,15030,40
|
|
20240528,131200,2888598630,15040,15040,15040,15040,22
|
|
20240528,131100,2888267750,15040,15040,15040,15040,52
|
|
20240528,131000,2887485670,15040,15040,15040,15040,0
|
|
20240528,130900,2887485670,15040,15040,15040,15040,17
|
|
20240528,130800,2887229990,15040,15040,15040,15040,7
|
|
20240528,130700,2887124710,15030,15030,15030,15020,528
|
|
20240528,130600,2879188890,15030,15030,15030,15030,54
|
|
20240528,130500,2878377270,15020,15020,15020,15020,0
|
|
20240528,130400,2878377270,15020,15030,15030,15020,40
|
|
20240528,130300,2877776270,15020,15020,15030,15020,24
|
|
20240528,130200,2877415760,15030,15020,15030,15020,22
|
|
20240528,130100,2877085300,15020,15030,15030,15020,202
|
|
20240528,130000,2874051240,15020,15030,15030,15020,14
|
|
20240528,125900,2873840900,15030,15030,15030,15030,50
|
|
20240528,125800,2873089400,15030,15040,15040,15030,1887
|
|
20240528,125700,2844727760,15040,15040,15040,15030,565
|
|
20240528,125600,2836230410,15040,15040,15040,15040,0
|
|
20240528,125500,2836230410,15040,15030,15040,15030,71
|
|
20240528,125400,2835162580,15030,15030,15030,15030,72
|
|
20240528,125300,2834080420,15030,15020,15030,15020,782
|
|
20240528,125200,2822331840,15020,15020,15020,15020,28
|
|
20240528,125100,2821911280,15020,15020,15020,15020,366
|
|
20240528,125000,2816413960,15020,15020,15020,15020,25
|
|
20240528,124900,2816038460,15020,15010,15020,15010,431
|
|
20240528,124800,2809568400,15020,15010,15020,15010,98
|
|
20240528,124700,2808097410,15010,15010,15010,15010,0
|
|
20240528,124600,2808097410,15010,15010,15010,15010,66
|
|
20240528,124500,2807106750,15010,15000,15010,15000,216
|
|
20240528,124400,2803864600,15000,15010,15010,15000,1722
|
|
20240528,124300,2778018390,15010,15010,15010,15000,233
|
|
20240528,124200,2774521260,15010,15010,15010,15010,65
|
|
20240528,124100,2773545610,15010,15010,15010,15010,76
|
|
20240528,124000,2772404850,15010,15010,15010,15000,203
|
|
20240528,123900,2769357870,15010,15010,15010,15010,23
|
|
20240528,123800,2769012640,15010,15000,15010,15000,1675
|
|
20240528,123700,2743877490,15000,15010,15010,15000,2060
|
|
20240528,123600,2712977330,15010,15010,15010,15010,40
|
|
20240528,123500,2712376930,15010,15010,15010,15010,994
|
|
20240528,123400,2697456990,15010,15020,15020,15010,500
|
|
20240528,123300,2689951750,15020,15020,15020,15020,20
|
|
20240528,123200,2689651350,15030,15030,15030,15030,4
|
|
20240528,123100,2689591230,15010,15030,15030,15010,1035
|
|
20240528,123000,2674055470,15020,15030,15030,15020,31
|
|
20240528,122900,2673589610,15030,15040,15040,15010,4221
|
|
20240528,122800,2610205540,15040,15040,15040,15030,49
|
|
20240528,122700,2609468650,15030,15030,15030,15030,2
|
|
20240528,122600,2609438590,15030,15040,15040,15030,17
|
|
20240528,122500,2609182930,15030,15030,15040,15030,66
|
|
20240528,122400,2608190800,15030,15030,15030,15030,11
|
|
20240528,122300,2608025470,15050,15030,15060,15030,169
|
|
20240528,122200,2605482810,15060,15030,15060,15020,588
|
|
20240528,122100,2596642770,15030,15030,15030,15030,35
|
|
20240528,122000,2596116720,15030,15030,15030,15020,1224
|
|
20240528,121900,2577720240,15040,15040,15040,15040,298
|
|
20240528,121800,2573238320,15030,15030,15040,15030,724
|
|
20240528,121700,2562351430,15030,15030,15030,15020,154
|
|
20240528,121600,2560037010,15030,15020,15030,15020,29
|
|
20240528,121500,2559601180,15020,15020,15020,15020,0
|
|
20240528,121400,2559601180,15020,15020,15020,15020,0
|
|
20240528,121300,2559601180,15020,15020,15020,15020,0
|
|
20240528,121200,2559601180,15020,15020,15020,15020,120
|
|
20240528,121100,2557798780,15020,15030,15030,15020,290
|
|
20240528,121000,2553440410,15030,15020,15030,15020,47
|
|
20240528,120900,2552734460,15020,15030,15030,15020,14
|
|
20240528,120800,2552524080,15030,15020,15030,15020,188
|
|
20240528,120700,2549700080,15030,15020,15030,15020,4
|
|
20240528,120600,2549639970,15020,15020,15020,15020,1340
|
|
20240528,120500,2529513170,15020,15010,15020,15000,1119
|
|
20240528,120400,2512717950,15020,15010,15020,15010,23
|
|
20240528,120300,2512372700,15010,15010,15020,15010,182
|
|
20240528,120200,2509640860,15010,15020,15020,15010,1581
|
|
20240528,120100,2485909900,15010,15020,15020,15010,128
|
|
20240528,120000,2483987790,15020,15010,15020,15010,3
|
|
20240528,115900,2483942750,15010,15010,15010,15010,928
|
|
20240528,115800,2470013470,15020,15030,15030,15020,13
|
|
20240528,115700,2469818110,15030,15020,15030,15020,287
|
|
20240528,115600,2465505570,15020,15020,15020,15020,242
|
|
20240528,115500,2461870730,15020,15020,15020,15020,173
|
|
20240528,115400,2459272270,15020,15020,15020,15020,45
|
|
20240528,115300,2458596370,15020,15020,15020,15020,23
|
|
20240528,115200,2458250910,15020,15020,15020,15010,195
|
|
20240528,115100,2455322730,15020,15030,15030,15020,24
|
|
20240528,115000,2454962210,15030,15020,15030,15010,740
|
|
20240528,114900,2443841790,15010,15010,15010,15010,957
|
|
20240528,114800,2429477220,15010,15020,15020,15010,1384
|
|
20240528,114700,2408703260,15020,15010,15020,15010,1289
|
|
20240528,114600,2389355350,15010,15040,15050,15000,40551
|
|
20240528,114500,1780635800,15040,15040,15050,15040,833
|
|
20240528,114400,1768105030,15040,15040,15040,15040,31
|
|
20240528,114300,1767638790,15040,15040,15040,15040,25
|
|
20240528,114200,1767262790,15040,15040,15040,15040,67
|
|
20240528,114100,1766255110,15050,15040,15050,15040,552
|
|
20240528,114000,1757953010,15030,15030,15030,15030,177
|
|
20240528,113900,1755292700,15030,15040,15050,15030,8744
|
|
20240528,113800,1623835630,15050,15050,15050,15050,21
|
|
20240528,113700,1623519580,15050,15050,15050,15040,74
|
|
20240528,113600,1622406520,15050,15050,15050,15050,315
|
|
20240528,113500,1617665770,15050,15050,15050,15050,147
|
|
20240528,113400,1615453420,15050,15050,15050,15050,33
|
|
20240528,113300,1614956770,15040,15050,15050,15040,118
|
|
20240528,113200,1613180950,15040,15050,15050,15040,6
|
|
20240528,113100,1613090660,15050,15040,15050,15040,55
|
|
20240528,113000,1612262920,15040,15050,15050,15040,359
|
|
20240528,112900,1606860650,15050,15050,15050,15050,61
|
|
20240528,112800,1605942600,15050,15050,15050,15040,170
|
|
20240528,112700,1603384470,15050,15040,15050,15040,1118
|
|
20240528,112600,1586566700,15050,15050,15050,15040,38
|
|
20240528,112500,1585995000,15050,15040,15050,15040,62
|
|
20240528,112400,1585062330,15050,15050,15050,15040,1399
|
|
20240528,112300,1564007700,15050,15040,15050,15040,69
|
|
20240528,112200,1562969930,15050,15040,15050,15030,277
|
|
20240528,112100,1558804540,15040,15050,15050,15040,259
|
|
20240528,112000,1554908300,15040,15040,15050,15040,335
|
|
20240528,111900,1549866900,15050,15040,15050,15030,1915
|
|
20240528,111800,1521067400,15040,15030,15040,15030,65
|
|
20240528,111700,1520090000,15040,15040,15050,15040,2638
|
|
20240528,111600,1480413080,15040,15060,15060,15040,10236
|
|
20240528,111500,1326383060,15070,15060,15070,15050,126
|
|
20240528,111400,1324485270,15060,15060,15060,15060,87
|
|
20240528,111300,1323175050,15050,15060,15060,15050,893
|
|
20240528,111200,1309732250,15060,15060,15060,15060,44
|
|
20240528,111100,1309069610,15050,15070,15070,15050,1062
|
|
20240528,111000,1293076210,15070,15070,15070,15070,3
|
|
20240528,110900,1293031000,15060,15070,15070,15060,43
|
|
20240528,110800,1292383410,15050,15060,15060,15050,1217
|
|
20240528,110700,1274055970,15070,15070,15070,15060,34
|
|
20240528,110600,1273543790,15070,15070,15070,15070,215
|
|
20240528,110500,1270303740,15060,15060,15070,15060,114
|
|
20240528,110400,1268586550,15060,15060,15070,15060,740
|
|
20240528,110300,1257442100,15070,15070,15070,15070,13
|
|
20240528,110200,1257246190,15070,15070,15070,15070,14
|
|
20240528,110100,1257035210,15060,15060,15070,15060,843
|
|
20240528,110000,1244334630,15060,15070,15080,15060,2845
|
|
20240528,105900,1201468760,15070,15070,15080,15070,441
|
|
20240528,105800,1194822770,15070,15070,15070,15070,31
|
|
20240528,105700,1194355600,15060,15080,15080,15060,5180
|
|
20240528,105600,1116272800,15080,15080,15080,15080,109
|
|
20240528,105500,1114629080,15080,15080,15090,15080,380
|
|
20240528,105400,1108895290,15090,15080,15090,15080,120
|
|
20240528,105300,1107084690,15090,15080,15090,15080,189
|
|
20240528,105200,1104234230,15080,15080,15080,15080,2
|
|
20240528,105100,1104204070,15090,15100,15100,15080,128
|
|
20240528,105000,1102272710,15080,15100,15100,15080,11
|
|
20240528,104900,1102106750,15080,15100,15100,15080,913
|
|
20240528,104800,1088321600,15100,15100,15100,15090,23
|
|
20240528,104700,1087974500,15100,15100,15100,15090,41
|
|
20240528,104600,1087355460,15080,15080,15080,15080,0
|
|
20240528,104500,1087355460,15080,15080,15080,15080,1
|
|
20240528,104400,1087340380,15090,15080,15090,15080,328
|
|
20240528,104300,1082390870,15090,15080,15090,15080,14
|
|
20240528,104200,1082179670,15090,15090,15090,15090,11
|
|
20240528,104100,1082013680,15080,15080,15090,15080,29
|
|
20240528,104000,1081576300,15080,15090,15090,15080,53
|
|
20240528,103900,1080776900,15080,15080,15090,15080,881
|
|
20240528,103800,1067491380,15090,15080,15090,15080,317
|
|
20240528,103700,1062710890,15080,15080,15080,15080,0
|
|
20240528,103600,1062710890,15080,15090,15090,15080,25
|
|
20240528,103500,1062333840,15090,15090,15090,15090,55
|
|
20240528,103400,1061503890,15090,15090,15090,15090,0
|
|
20240528,103300,1061503890,15090,15090,15090,15090,209
|
|
20240528,103200,1058350080,15090,15090,15090,15090,102
|
|
20240528,103100,1056810900,15090,15090,15090,15080,600
|
|
20240528,103000,1047757110,15090,15090,15090,15090,13
|
|
20240528,102900,1047560940,15090,15090,15090,15090,11
|
|
20240528,102800,1047394950,15090,15090,15090,15090,58
|
|
20240528,102700,1046519730,15090,15090,15090,15080,174
|
|
20240528,102600,1043894370,15090,15080,15090,15080,72
|
|
20240528,102500,1042808590,15090,15090,15090,15090,2
|
|
20240528,102400,1042778410,15090,15090,15100,15080,408
|
|
20240528,102300,1036619550,15090,15090,15090,15090,158
|
|
20240528,102200,1034235330,15090,15090,15100,15080,77
|
|
20240528,102100,1033073450,15100,15090,15100,15090,28
|
|
20240528,102000,1032650880,15100,15100,15100,15100,833
|
|
20240528,101900,1020072580,15100,15110,15110,15100,11
|
|
20240528,101800,1019906410,15100,15100,15100,15090,360
|
|
20240528,101700,1014470480,15090,15090,15100,15090,213
|
|
20240528,101600,1011256260,15080,15090,15090,15080,154
|
|
20240528,101500,1008932950,15080,15090,15090,15080,488
|
|
20240528,101400,1001573140,15080,15090,15090,15080,167
|
|
20240528,101300,999053220,15090,15080,15090,15080,102
|
|
20240528,101200,997514140,15090,15090,15090,15090,174
|
|
20240528,101100,994888480,15090,15100,15100,15090,34
|
|
20240528,101000,994375330,15090,15090,15100,15090,247
|
|
20240528,100900,990648070,15090,15080,15090,15080,132
|
|
20240528,100800,988656390,15090,15090,15090,15080,218
|
|
20240528,100700,985366780,15090,15090,15090,15090,22
|
|
20240528,100600,985034800,15090,15090,15090,15090,99
|
|
20240528,100500,983540890,15080,15080,15080,15080,398
|
|
20240528,100400,977539050,15080,15100,15100,15070,4979
|
|
20240528,100300,902474830,15100,15100,15100,15080,146
|
|
20240528,100200,900272110,15080,15100,15100,15080,2426
|
|
20240528,100100,863668810,15100,15100,15100,15090,12
|
|
20240528,100000,863487620,15100,15090,15100,15090,102
|
|
20240528,095900,861947630,15100,15100,15100,15100,0
|
|
20240528,095800,861947630,15100,15100,15110,15100,120
|
|
20240528,095700,860135440,15100,15100,15110,15100,63
|
|
20240528,095600,859183720,15110,15090,15110,15090,714
|
|
20240528,095500,848402600,15090,15100,15100,15090,80
|
|
20240528,095400,847195320,15100,15090,15100,15090,264
|
|
20240528,095300,843209990,15090,15090,15100,15090,187
|
|
20240528,095200,840386760,15100,15080,15100,15080,709
|
|
20240528,095100,829687930,15090,15090,15090,15080,55
|
|
20240528,095000,828858230,15090,15080,15090,15080,278
|
|
20240528,094900,824664800,15090,15090,15090,15090,114
|
|
20240528,094800,822944540,15090,15090,15090,15090,18
|
|
20240528,094700,822672920,15090,15090,15090,15070,143
|
|
20240528,094600,820515410,15090,15110,15110,15070,5809
|
|
20240528,094500,732865520,15100,15100,15110,15100,1358
|
|
20240528,094400,712356070,15100,15110,15110,15100,163
|
|
20240528,094300,709894640,15110,15120,15120,15110,248
|
|
20240528,094200,706147350,15120,15110,15120,15110,192
|
|
20240528,094100,703245190,15100,15120,15130,15100,372
|
|
20240528,094000,697626660,15100,15090,15100,15090,1447
|
|
20240528,093900,675779860,15090,15090,15090,15090,425
|
|
20240528,093800,669366610,15090,15090,15100,15090,1212
|
|
20240528,093700,651076900,15100,15090,15100,15080,299
|
|
20240528,093600,646565280,15090,15090,15090,15080,45
|
|
20240528,093500,645886530,15080,15100,15100,15080,3582
|
|
20240528,093400,591844420,15090,15100,15100,15090,22
|
|
20240528,093300,591512420,15090,15090,15100,15090,256
|
|
20240528,093200,587648530,15090,15100,15100,15090,192
|
|
20240528,093100,584751210,15100,15090,15100,15090,20
|
|
20240528,093000,584449360,15090,15080,15090,15080,101
|
|
20240528,092900,582925280,15090,15100,15100,15090,859
|
|
20240528,092800,569962840,15100,15090,15100,15090,78
|
|
20240528,092700,568785530,15100,15090,15100,15090,254
|
|
20240528,092600,564952370,15080,15070,15080,15070,151
|
|
20240528,092500,562676200,15070,15090,15090,15070,720
|
|
20240528,092400,551824110,15090,15080,15090,15080,254
|
|
20240528,092300,547993660,15080,15080,15080,15070,320
|
|
20240528,092200,543168110,15080,15080,15080,15070,19
|
|
20240528,092100,542881660,15070,15070,15080,15070,123
|
|
20240528,092000,541027020,15070,15050,15070,15050,840
|
|
20240528,091900,528374250,15060,15070,15070,15050,447
|
|
20240528,091800,521645390,15060,15070,15070,15060,268
|
|
20240528,091700,517609030,15070,15070,15090,15060,450
|
|
20240528,091600,510826360,15060,15050,15060,15050,353
|
|
20240528,091500,505513600,15050,15060,15060,15050,2715
|
|
20240528,091400,464649570,15060,15060,15070,15060,2582
|
|
20240528,091300,425762550,15060,15060,15070,15050,2503
|
|
20240528,091200,388069440,15070,15080,15200,15070,5915
|
|
20240528,091100,298721940,15080,15080,15080,15070,271
|
|
20240528,091000,294635320,15070,15060,15080,15060,229
|
|
20240528,090900,291184230,15060,15090,15090,15040,4452
|
|
20240528,090800,224150640,15090,15090,15100,15080,778
|
|
20240528,090700,212416180,15090,15080,15090,15080,1534
|
|
20240528,090600,189279310,15080,15110,15110,15070,3222
|
|
20240528,090500,140671690,15120,15100,15120,15090,922
|
|
20240528,090400,126753540,15100,15100,15110,15090,1159
|
|
20240528,090300,109252420,15110,15080,15110,15080,597
|
|
20240528,090200,100242250,15080,15130,15130,15080,2032
|
|
20240528,090100,69570330,15130,15110,15130,15090,1984
|
|
20240528,090000,39610070,15130,15120,15160,15120,2619
|