591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184800,6295108570,14670,14670,14670,14670,14702
|
|
20240530,184700,6295108570,14670,14670,14670,14670,0
|
|
20240530,184600,6295108570,14670,14670,14670,14670,0
|
|
20240530,184500,6295108570,14670,14670,14670,14670,0
|
|
20240530,184400,6295108570,14670,14670,14670,14670,0
|
|
20240530,184300,6295108570,14670,14670,14670,14670,0
|
|
20240530,184200,6295108570,14670,14670,14670,14670,0
|
|
20240530,184100,6295108570,14670,14670,14670,14670,0
|
|
20240530,184000,6295108570,14670,14670,14670,14670,0
|
|
20240530,183900,6295108570,14670,14670,14670,14670,0
|
|
20240530,183800,6295108570,14670,14670,14670,14670,0
|
|
20240530,183700,6295108570,14670,14670,14670,14670,0
|
|
20240530,183600,6295108570,14670,14670,14670,14670,0
|
|
20240530,183500,6295108570,14670,14670,14670,14670,0
|
|
20240530,183400,6295108570,14670,14670,14670,14670,0
|
|
20240530,183300,6295108570,14670,14670,14670,14670,0
|
|
20240530,183200,6295108570,14670,14670,14670,14670,0
|
|
20240530,183100,6295108570,14670,14670,14670,14670,0
|
|
20240530,183000,6295108570,14670,14670,14670,14670,0
|
|
20240530,182900,6295108570,14670,14670,14670,14670,0
|
|
20240530,182800,6295108570,14670,14670,14670,14670,0
|
|
20240530,182700,6295108570,14670,14670,14670,14670,0
|
|
20240530,182600,6295108570,14670,14670,14670,14670,0
|
|
20240530,182500,6295108570,14670,14670,14670,14670,0
|
|
20240530,182400,6295108570,14670,14670,14670,14670,0
|
|
20240530,182300,6295108570,14670,14670,14670,14670,0
|
|
20240530,182200,6295108570,14670,14670,14670,14670,0
|
|
20240530,182100,6295108570,14670,14670,14670,14670,0
|
|
20240530,182000,6295108570,14670,14670,14670,14670,0
|
|
20240530,181900,6295108570,14670,14670,14670,14670,0
|
|
20240530,181800,6295108570,14670,14670,14670,14670,14702
|
|
20240530,181700,6295108570,14670,14670,14670,14670,0
|
|
20240530,181600,6295108570,14670,14670,14670,14670,0
|
|
20240530,181500,6295108570,14670,14670,14670,14670,0
|
|
20240530,181400,6295108570,14670,14670,14670,14670,0
|
|
20240530,181300,6295108570,14670,14670,14670,14670,0
|
|
20240530,181200,6295108570,14670,14670,14670,14670,0
|
|
20240530,181100,6295108570,14670,14670,14670,14670,0
|
|
20240530,181000,6295108570,14670,14670,14670,14670,0
|
|
20240530,180900,6295108570,14670,14670,14670,14670,0
|
|
20240530,180800,6295108570,14670,14670,14670,14670,0
|
|
20240530,180700,6295108570,14670,14670,14670,14670,0
|
|
20240530,180600,6295108570,14670,14670,14670,14670,0
|
|
20240530,180500,6295108570,14670,14670,14670,14670,0
|
|
20240530,180400,6295108570,14670,14670,14670,14670,0
|
|
20240530,180300,6295108570,14670,14670,14670,14670,0
|
|
20240530,180200,6295108570,14670,14670,14670,14670,0
|
|
20240530,180100,6295108570,14670,14670,14670,14670,0
|
|
20240530,180000,6295108570,14670,14670,14670,14670,0
|
|
20240530,175900,6295108570,14670,14670,14670,14670,0
|
|
20240530,175800,6295108570,14670,14670,14670,14670,0
|
|
20240530,175700,6295108570,14670,14670,14670,14670,0
|
|
20240530,175600,6295108570,14670,14670,14670,14670,0
|
|
20240530,175500,6295108570,14670,14670,14670,14670,0
|
|
20240530,175400,6295108570,14670,14670,14670,14670,0
|
|
20240530,175300,6295108570,14670,14670,14670,14670,0
|
|
20240530,175200,6295108570,14670,14670,14670,14670,0
|
|
20240530,175100,6295108570,14670,14670,14670,14670,0
|
|
20240530,175000,6295108570,14670,14670,14670,14670,0
|
|
20240530,174900,6295108570,14670,14670,14670,14670,0
|
|
20240530,174800,6295108570,14670,14670,14670,14670,14702
|
|
20240530,174700,6295108570,14670,14670,14670,14670,0
|
|
20240530,174600,6295108570,14670,14670,14670,14670,0
|
|
20240530,174500,6295108570,14670,14670,14670,14670,0
|
|
20240530,174400,6295108570,14670,14670,14670,14670,0
|
|
20240530,174300,6295108570,14670,14670,14670,14670,0
|
|
20240530,174200,6295108570,14670,14670,14670,14670,0
|
|
20240530,174100,6295108570,14670,14670,14670,14670,0
|
|
20240530,174000,6295108570,14670,14670,14670,14670,0
|
|
20240530,173900,6295108570,14670,14670,14670,14670,0
|
|
20240530,173800,6295108570,14670,14670,14670,14670,0
|
|
20240530,173700,6295108570,14670,14670,14670,14670,0
|
|
20240530,173600,6295108570,14670,14670,14670,14670,0
|
|
20240530,173500,6295108570,14670,14670,14670,14670,0
|
|
20240530,173400,6295108570,14670,14670,14670,14670,0
|
|
20240530,173300,6295108570,14670,14670,14670,14670,0
|
|
20240530,173200,6295108570,14670,14670,14670,14670,0
|
|
20240530,173100,6295108570,14670,14670,14670,14670,0
|
|
20240530,173000,6295108570,14670,14670,14670,14670,0
|
|
20240530,172900,6295108570,14670,14670,14670,14670,0
|
|
20240530,172800,6295108570,14670,14670,14670,14670,0
|
|
20240530,172700,6295108570,14670,14670,14670,14670,0
|
|
20240530,172600,6295108570,14670,14670,14670,14670,0
|
|
20240530,172500,6295108570,14670,14670,14670,14670,0
|
|
20240530,172400,6295108570,14670,14670,14670,14670,0
|
|
20240530,172300,6295108570,14670,14670,14670,14670,0
|
|
20240530,172200,6295108570,14670,14670,14670,14670,0
|
|
20240530,172100,6295108570,14670,14670,14670,14670,0
|
|
20240530,172000,6295108570,14670,14670,14670,14670,0
|
|
20240530,171900,6295108570,14670,14670,14670,14670,0
|
|
20240530,171800,6295108570,14670,14670,14670,14670,14702
|
|
20240530,171700,6295108570,14670,14670,14670,14670,0
|
|
20240530,171600,6295108570,14670,14670,14670,14670,0
|
|
20240530,171500,6295108570,14670,14670,14670,14670,0
|
|
20240530,171400,6295108570,14670,14670,14670,14670,0
|
|
20240530,171300,6295108570,14670,14670,14670,14670,0
|
|
20240530,171200,6295108570,14670,14670,14670,14670,0
|
|
20240530,171100,6295108570,14670,14670,14670,14670,0
|
|
20240530,171000,6295108570,14670,14670,14670,14670,0
|
|
20240530,170900,6295108570,14670,14670,14670,14670,0
|
|
20240530,170800,6295108570,14670,14670,14670,14670,0
|
|
20240530,170700,6295108570,14670,14670,14670,14670,0
|
|
20240530,170600,6295108570,14670,14670,14670,14670,0
|
|
20240530,170500,6295108570,14670,14670,14670,14670,0
|
|
20240530,170400,6295108570,14670,14670,14670,14670,0
|
|
20240530,170300,6295108570,14670,14670,14670,14670,0
|
|
20240530,170200,6295108570,14670,14670,14670,14670,0
|
|
20240530,170100,6295108570,14670,14670,14670,14670,0
|
|
20240530,170000,6295108570,14670,14670,14670,14670,0
|
|
20240530,165900,6295108570,14670,14670,14670,14670,0
|
|
20240530,165800,6295108570,14670,14670,14670,14670,0
|
|
20240530,165700,6295108570,14670,14670,14670,14670,0
|
|
20240530,165600,6295108570,14670,14670,14670,14670,0
|
|
20240530,165500,6295108570,14670,14670,14670,14670,0
|
|
20240530,165400,6295108570,14670,14670,14670,14670,0
|
|
20240530,165300,6295108570,14670,14670,14670,14670,0
|
|
20240530,165200,6295108570,14670,14670,14670,14670,0
|
|
20240530,165100,6295108570,14670,14670,14670,14670,0
|
|
20240530,165000,6295108570,14670,14670,14670,14670,0
|
|
20240530,164900,6295108570,14670,14670,14670,14670,0
|
|
20240530,164800,6295108570,14670,14670,14670,14670,14702
|
|
20240530,164700,6295108570,14670,14670,14670,14670,0
|
|
20240530,164600,6295108570,14670,14670,14670,14670,0
|
|
20240530,164500,6295108570,14670,14670,14670,14670,0
|
|
20240530,164400,6295108570,14670,14670,14670,14670,0
|
|
20240530,164300,6295108570,14670,14670,14670,14670,0
|
|
20240530,164200,6295108570,14670,14670,14670,14670,0
|
|
20240530,164100,6295108570,14670,14670,14670,14670,0
|
|
20240530,164000,6295108570,14670,14670,14670,14670,0
|
|
20240530,163900,6295108570,14670,14670,14670,14670,0
|
|
20240530,163800,6295108570,14670,14670,14670,14670,0
|
|
20240530,163700,6295108570,14670,14670,14670,14670,0
|
|
20240530,163600,6295108570,14670,14670,14670,14670,0
|
|
20240530,163500,6295108570,14670,14670,14670,14670,0
|
|
20240530,163400,6295108570,14670,14670,14670,14670,0
|
|
20240530,163300,6295108570,14670,14670,14670,14670,0
|
|
20240530,163200,6295108570,14670,14670,14670,14670,0
|
|
20240530,163100,6295108570,14670,14670,14670,14670,0
|
|
20240530,163000,6295108570,14670,14670,14670,14670,0
|
|
20240530,162900,6295108570,14670,14670,14670,14670,0
|
|
20240530,162800,6295108570,14670,14670,14670,14670,0
|
|
20240530,162700,6295108570,14670,14670,14670,14670,0
|
|
20240530,162600,6295108570,14670,14670,14670,14670,0
|
|
20240530,162500,6295108570,14670,14670,14670,14670,0
|
|
20240530,162400,6295108570,14670,14670,14670,14670,0
|
|
20240530,162300,6295108570,14670,14670,14670,14670,0
|
|
20240530,162200,6295108570,14670,14670,14670,14670,0
|
|
20240530,162100,6295108570,14670,14670,14670,14670,0
|
|
20240530,162000,6295108570,14670,14670,14670,14670,0
|
|
20240530,161900,6295108570,14670,14670,14670,14670,0
|
|
20240530,161800,6295108570,14670,14670,14670,14670,14702
|
|
20240530,161700,6295108570,14670,14670,14670,14670,0
|
|
20240530,161600,6295108570,14670,14670,14670,14670,0
|
|
20240530,161500,6295108570,14670,14670,14670,14670,0
|
|
20240530,161400,6295108570,14670,14670,14670,14670,0
|
|
20240530,161300,6295108570,14670,14670,14670,14670,0
|
|
20240530,161200,6295108570,14670,14670,14670,14670,0
|
|
20240530,161100,6295108570,14670,14670,14670,14670,0
|
|
20240530,161000,6295108570,14670,14670,14670,14670,0
|
|
20240530,160900,6295108570,14670,14670,14670,14670,0
|
|
20240530,160800,6295108570,14670,14670,14670,14670,0
|
|
20240530,160700,6295108570,14670,14670,14670,14670,0
|
|
20240530,160600,6295108570,14670,14670,14670,14670,0
|
|
20240530,160500,6295108570,14670,14670,14670,14670,0
|
|
20240530,160400,6295108570,14670,14670,14670,14670,0
|
|
20240530,160300,6295108570,14670,14670,14670,14670,0
|
|
20240530,160200,6295108570,14670,14670,14670,14670,0
|
|
20240530,160100,6295108570,14670,14670,14670,14670,0
|
|
20240530,160000,6295108570,14670,14670,14670,14670,0
|
|
20240530,155900,6295108570,14670,14670,14670,14670,0
|
|
20240530,155800,6295108570,14670,14670,14670,14670,0
|
|
20240530,155700,6295108570,14670,14670,14670,14670,0
|
|
20240530,155600,6295108570,14670,14670,14670,14670,0
|
|
20240530,155500,6295108570,14670,14670,14670,14670,0
|
|
20240530,155400,6295108570,14670,14670,14670,14670,0
|
|
20240530,155300,6295108570,14670,14670,14670,14670,0
|
|
20240530,155200,6295108570,14670,14670,14670,14670,0
|
|
20240530,155100,6295108570,14670,14670,14670,14670,0
|
|
20240530,155000,6295108570,14670,14670,14670,14670,0
|
|
20240530,154900,6295108570,14670,14670,14670,14670,0
|
|
20240530,154800,6295108570,14670,14670,14670,14670,14702
|
|
20240530,154700,6295108570,14670,14670,14670,14670,0
|
|
20240530,154600,6295108570,14670,14670,14670,14670,0
|
|
20240530,154500,6295108570,14670,14670,14670,14670,0
|
|
20240530,154400,6295108570,14670,14670,14670,14670,0
|
|
20240530,154300,6295108570,14670,14670,14670,14670,0
|
|
20240530,154200,6295108570,14670,14670,14670,14670,0
|
|
20240530,154100,6295108570,14670,14670,14670,14670,0
|
|
20240530,154000,6295108570,14670,14670,14670,14670,0
|
|
20240530,153900,6295108570,14670,14670,14670,14670,0
|
|
20240530,153800,6295108570,14670,14670,14670,14670,0
|
|
20240530,153700,6295108570,14670,14670,14670,14670,0
|
|
20240530,153600,6295108570,14670,14670,14670,14670,0
|
|
20240530,153500,6295108570,14670,14670,14670,14670,0
|
|
20240530,153400,6295108570,14670,14670,14670,14670,0
|
|
20240530,153300,6295108570,14670,14670,14670,14670,0
|
|
20240530,153200,6295108570,14670,14670,14670,14670,0
|
|
20240530,153100,6295108570,14670,14670,14670,14670,0
|
|
20240530,153000,6295108570,14670,14670,14670,14670,14702
|
|
20240530,152900,6079430230,14660,14660,14660,14660,0
|
|
20240530,152800,6079430230,14660,14660,14660,14660,0
|
|
20240530,152700,6079430230,14660,14660,14660,14660,0
|
|
20240530,152600,6079430230,14660,14660,14660,14660,0
|
|
20240530,152500,6079430230,14660,14660,14660,14660,0
|
|
20240530,152400,6079430230,14660,14660,14660,14660,0
|
|
20240530,152300,6079430230,14660,14660,14660,14660,0
|
|
20240530,152200,6079430230,14660,14660,14660,14660,0
|
|
20240530,152100,6079430230,14660,14660,14660,14660,0
|
|
20240530,152000,6079430230,14660,14660,14660,14660,0
|
|
20240530,151900,6079430230,14660,14650,14660,14650,1326
|
|
20240530,151800,6059994460,14650,14660,14660,14650,1021
|
|
20240530,151700,6045028450,14660,14660,14670,14660,586
|
|
20240530,151600,6036437490,14670,14660,14670,14660,881
|
|
20240530,151500,6023521760,14660,14670,14670,14660,21
|
|
20240530,151400,6023213790,14660,14660,14680,14660,1190
|
|
20240530,151300,6005762900,14670,14680,14680,14660,4863
|
|
20240530,151200,5934422720,14670,14680,14690,14670,434
|
|
20240530,151100,5928051540,14670,14670,14680,14670,706
|
|
20240530,151000,5917692440,14670,14680,14680,14670,236
|
|
20240530,150900,5914228060,14680,14700,14700,14680,296
|
|
20240530,150800,5909880130,14690,14680,14690,14670,1004
|
|
20240530,150700,5895140750,14680,14700,14700,14680,30
|
|
20240530,150600,5894700300,14690,14710,14710,14690,1551
|
|
20240530,150500,5871907740,14700,14710,14710,14700,118
|
|
20240530,150400,5870173130,14710,14700,14710,14690,670
|
|
20240530,150300,5860324300,14700,14690,14700,14690,93
|
|
20240530,150200,5858957980,14700,14700,14700,14690,69
|
|
20240530,150100,5857943990,14700,14690,14700,14680,285
|
|
20240530,150000,5853757510,14680,14680,14690,14680,522
|
|
20240530,145900,5846091450,14680,14680,14690,14680,1208
|
|
20240530,145800,5828357900,14690,14680,14690,14680,389
|
|
20240530,145700,5822647060,14670,14670,14670,14660,299
|
|
20240530,145600,5818261080,14670,14670,14670,14660,79
|
|
20240530,145500,5817102790,14670,14660,14680,14660,248
|
|
20240530,145400,5813465740,14680,14660,14680,14660,660
|
|
20240530,145300,5803783630,14660,14670,14670,14660,284
|
|
20240530,145200,5799617610,14670,14680,14680,14670,628
|
|
20240530,145100,5790404190,14670,14670,14680,14670,13
|
|
20240530,145000,5790213460,14670,14660,14670,14660,1238
|
|
20240530,144900,5772060170,14660,14670,14670,14660,397
|
|
20240530,144800,5766239130,14680,14700,14700,14660,14
|
|
20240530,144700,5766033770,14700,14650,14700,14650,1770
|
|
20240530,144600,5740067550,14650,14650,14660,14650,66
|
|
20240530,144500,5739100640,14650,14660,14670,14650,6795
|
|
20240530,144400,5639486150,14660,14660,14670,14660,39
|
|
20240530,144300,5638914320,14660,14660,14670,14660,245
|
|
20240530,144200,5635320600,14660,14660,14670,14660,945
|
|
20240530,144100,5621465050,14650,14650,14660,14650,68
|
|
20240530,144000,5620468840,14660,14650,14660,14640,426
|
|
20240530,143900,5614227940,14650,14650,14650,14640,88
|
|
20240530,143800,5612939600,14650,14660,14660,14640,209
|
|
20240530,143700,5609877820,14650,14650,14660,14650,198
|
|
20240530,143600,5606977110,14650,14660,14660,14650,801
|
|
20240530,143500,5595241330,14650,14660,14660,14650,1168
|
|
20240530,143400,5578128520,14660,14660,14660,14660,330
|
|
20240530,143300,5573290720,14660,14650,14660,14650,712
|
|
20240530,143200,5562854660,14650,14640,14650,14640,1730
|
|
20240530,143100,5537514630,14640,14630,14640,14620,1769
|
|
20240530,143000,5511625610,14620,14620,14630,14620,67
|
|
20240530,142900,5510646060,14620,14620,14630,14610,1092
|
|
20240530,142800,5494673230,14610,14620,14620,14610,123
|
|
20240530,142700,5492875620,14620,14620,14620,14610,235
|
|
20240530,142600,5489440050,14620,14620,14620,14610,244
|
|
20240530,142500,5485873040,14610,14620,14630,14610,87
|
|
20240530,142400,5484601140,14620,14620,14630,14610,576
|
|
20240530,142300,5476180590,14630,14620,14640,14620,1158
|
|
20240530,142200,5459242680,14630,14620,14630,14620,1104
|
|
20240530,142100,5443100500,14630,14610,14630,14610,3274
|
|
20240530,142000,5395247370,14610,14620,14620,14610,55
|
|
20240530,141900,5394443550,14610,14610,14610,14610,410
|
|
20240530,141800,5388453450,14610,14610,14610,14600,240
|
|
20240530,141700,5384947520,14610,14600,14610,14600,537
|
|
20240530,141600,5377102060,14600,14600,14610,14600,206
|
|
20240530,141500,5374093080,14600,14610,14610,14600,5671
|
|
20240530,141400,5291279990,14610,14600,14610,14600,404
|
|
20240530,141300,5285380940,14610,14610,14610,14600,617
|
|
20240530,141200,5276369190,14610,14610,14610,14610,671
|
|
20240530,141100,5266565880,14610,14620,14620,14610,974
|
|
20240530,141000,5252326610,14620,14630,14630,14620,144
|
|
20240530,140900,5250220320,14620,14610,14620,14610,1215
|
|
20240530,140800,5232466250,14610,14630,14630,14610,381
|
|
20240530,140700,5226894970,14610,14630,14630,14610,3567
|
|
20240530,140600,5174741970,14620,14610,14620,14610,405
|
|
20240530,140500,5168821090,14610,14620,14620,14610,107
|
|
20240530,140400,5167257470,14610,14610,14620,14610,118
|
|
20240530,140300,5165532820,14610,14600,14610,14600,271
|
|
20240530,140200,5161574960,14600,14610,14610,14600,203
|
|
20240530,140100,5158609700,14600,14600,14610,14600,61
|
|
20240530,140000,5157718950,14600,14620,14630,14600,5845
|
|
20240530,135900,5072287500,14620,14620,14620,14620,38
|
|
20240530,135800,5071731940,14620,14630,14630,14620,299
|
|
20240530,135700,5067358340,14620,14620,14620,14620,106
|
|
20240530,135600,5065808620,14620,14630,14630,14620,215
|
|
20240530,135500,5062663860,14630,14630,14630,14620,142
|
|
20240530,135400,5060586690,14620,14620,14620,14620,48
|
|
20240530,135300,5059884930,14620,14620,14630,14620,574
|
|
20240530,135200,5051492750,14620,14610,14620,14610,286
|
|
20240530,135100,5047311480,14610,14600,14610,14600,905
|
|
20240530,135000,5034091120,14600,14610,14610,14600,193
|
|
20240530,134900,5031272810,14600,14600,14600,14600,403
|
|
20240530,134800,5025389010,14600,14600,14600,14600,919
|
|
20240530,134700,5011971610,14600,14610,14620,14600,1239
|
|
20240530,134600,4993870650,14610,14610,14620,14610,95
|
|
20240530,134500,4992482680,14610,14610,14610,14610,106
|
|
20240530,134400,4990934020,14610,14610,14610,14600,731
|
|
20240530,134300,4980254320,14610,14600,14610,14600,787
|
|
20240530,134200,4968757750,14600,14600,14610,14600,588
|
|
20240530,134100,4960172910,14610,14610,14620,14610,263
|
|
20240530,134000,4956330180,14610,14600,14610,14600,219
|
|
20240530,133900,4953131690,14600,14610,14610,14600,66
|
|
20240530,133800,4952167590,14610,14600,14610,14600,2187
|
|
20240530,133700,4920217310,14600,14620,14620,14600,3902
|
|
20240530,133600,4863229740,14620,14620,14620,14610,158
|
|
20240530,133500,4860920040,14620,14610,14620,14610,348
|
|
20240530,133400,4855835490,14610,14600,14610,14600,1193
|
|
20240530,133300,4838408440,14600,14610,14610,14600,405
|
|
20240530,133200,4832491910,14610,14610,14620,14600,433
|
|
20240530,133100,4826167110,14610,14610,14610,14600,563
|
|
20240530,133000,4817943630,14610,14620,14620,14600,3067
|
|
20240530,132900,4773112660,14620,14620,14630,14620,712
|
|
20240530,132800,4762696510,14620,14630,14630,14620,121
|
|
20240530,132700,4760926480,14640,14630,14640,14620,109
|
|
20240530,132600,4759332130,14630,14610,14640,14610,2028
|
|
20240530,132500,4729676510,14610,14600,14620,14600,98
|
|
20240530,132400,4728244550,14610,14610,14610,14600,149
|
|
20240530,132300,4726068000,14610,14600,14610,14600,40
|
|
20240530,132200,4725483700,14590,14600,14600,14590,819
|
|
20240530,132100,4713528000,14600,14600,14600,14590,345
|
|
20240530,132000,4708491220,14600,14630,14630,14590,16473
|
|
20240530,131900,4467910500,14630,14620,14630,14620,164
|
|
20240530,131800,4465511560,14630,14630,14630,14620,323
|
|
20240530,131700,4460786300,14630,14630,14630,14620,1105
|
|
20240530,131600,4444620350,14630,14630,14640,14620,1245
|
|
20240530,131500,4426414640,14630,14640,14640,14630,260
|
|
20240530,131400,4422610200,14640,14620,14640,14620,320
|
|
20240530,131300,4417928500,14620,14630,14630,14620,237
|
|
20240530,131200,4414461610,14620,14620,14630,14620,58
|
|
20240530,131100,4413613480,14630,14620,14630,14610,24
|
|
20240530,131000,4413262720,14620,14620,14620,14610,185
|
|
20240530,130900,4410558330,14600,14610,14610,14600,1131
|
|
20240530,130800,4394034550,14600,14630,14630,14600,16830
|
|
20240530,130700,4148004320,14640,14640,14640,14630,300
|
|
20240530,130600,4143612680,14630,14640,14640,14630,341
|
|
20240530,130500,4138620880,14630,14630,14640,14630,562
|
|
20240530,130400,4130394560,14640,14640,14640,14630,761
|
|
20240530,130300,4119253750,14640,14650,14650,14640,956
|
|
20240530,130200,4105253910,14660,14660,14660,14660,227
|
|
20240530,130100,4101926090,14670,14650,14670,14630,13270
|
|
20240530,130000,3907491620,14650,14640,14650,14640,667
|
|
20240530,125900,3897726620,14630,14640,14640,14630,166
|
|
20240530,125800,3895296930,14630,14640,14640,14630,117
|
|
20240530,125700,3893584720,14630,14630,14640,14620,1556
|
|
20240530,125600,3870825840,14630,14630,14630,14620,556
|
|
20240530,125500,3862691870,14630,14630,14640,14620,410
|
|
20240530,125400,3856693650,14630,14630,14630,14620,251
|
|
20240530,125300,3853021670,14620,14630,14630,14620,808
|
|
20240530,125200,3841200710,14630,14630,14630,14620,491
|
|
20240530,125100,3834017590,14640,14640,14650,14630,1963
|
|
20240530,125000,3805292160,14650,14630,14650,14630,187
|
|
20240530,124900,3802554990,14630,14630,14640,14630,25
|
|
20240530,124800,3802189220,14630,14640,14640,14630,413
|
|
20240530,124700,3796143570,14630,14620,14630,14620,384
|
|
20240530,124600,3790526150,14630,14640,14640,14620,2088
|
|
20240530,124500,3759979060,14640,14640,14650,14630,1063
|
|
20240530,124400,3744416560,14650,14640,14650,14640,1110
|
|
20240530,124300,3728155320,14650,14650,14650,14640,95
|
|
20240530,124200,3726764010,14650,14640,14650,14640,105
|
|
20240530,124100,3725226700,14640,14640,14640,14630,354
|
|
20240530,124000,3720044210,14640,14640,14640,14630,106
|
|
20240530,123900,3718492820,14640,14640,14640,14630,1020
|
|
20240530,123800,3703560150,14640,14640,14650,14630,545
|
|
20240530,123700,3695582530,14640,14640,14640,14630,75
|
|
20240530,123600,3694484700,14640,14620,14640,14620,1652
|
|
20240530,123500,3670325330,14620,14650,14670,14620,12064
|
|
20240530,123400,3493682370,14650,14680,14680,14650,7297
|
|
20240530,123300,3386749780,14670,14690,14700,14670,9161
|
|
20240530,123200,3252297200,14690,14700,14700,14690,161
|
|
20240530,123100,3249931450,14700,14690,14700,14690,65
|
|
20240530,123000,3248976520,14690,14690,14700,14690,134
|
|
20240530,122900,3247007940,14700,14700,14700,14690,125
|
|
20240530,122800,3245170830,14700,14700,14700,14690,14
|
|
20240530,122700,3244965090,14690,14700,14700,14690,100
|
|
20240530,122600,3243495620,14700,14710,14720,14700,6997
|
|
20240530,122500,3140637070,14710,14690,14710,14690,3356
|
|
20240530,122400,3091304640,14690,14680,14690,14680,253
|
|
20240530,122300,3087588650,14690,14690,14690,14680,87
|
|
20240530,122200,3086310790,14690,14680,14690,14680,65
|
|
20240530,122100,3085356440,14680,14690,14690,14680,125
|
|
20240530,122000,3083520580,14690,14690,14690,14680,325
|
|
20240530,121900,3078746600,14690,14680,14690,14680,385
|
|
20240530,121800,3073091560,14690,14690,14690,14680,1722
|
|
20240530,121700,3047808590,14690,14680,14690,14680,1563
|
|
20240530,121600,3024848130,14700,14690,14700,14680,499
|
|
20240530,121500,3017518210,14690,14680,14690,14680,1344
|
|
20240530,121400,2997781570,14680,14680,14690,14680,229
|
|
20240530,121300,2994417820,14680,14700,14700,14680,4699
|
|
20240530,121200,2925374790,14700,14700,14710,14700,90
|
|
20240530,121100,2924051350,14700,14700,14710,14690,108
|
|
20240530,121000,2922463910,14700,14700,14700,14690,190
|
|
20240530,120900,2919671020,14700,14710,14710,14690,213
|
|
20240530,120800,2916540070,14700,14690,14700,14690,666
|
|
20240530,120700,2906756090,14690,14700,14710,14690,1247
|
|
20240530,120600,2888421840,14710,14700,14710,14700,96
|
|
20240530,120500,2887010540,14700,14700,14710,14690,742
|
|
20240530,120400,2876102920,14700,14690,14700,14690,1150
|
|
20240530,120300,2859198450,14690,14690,14700,14690,18
|
|
20240530,120200,2858934020,14690,14720,14730,14680,19567
|
|
20240530,120100,2571215590,14720,14730,14740,14710,6784
|
|
20240530,120000,2471311260,14730,14730,14740,14730,54
|
|
20240530,115900,2470515590,14740,14740,14740,14730,1424
|
|
20240530,115800,2449526110,14750,14750,14760,14750,1018
|
|
20240530,115700,2434510590,14750,14750,14750,14740,233
|
|
20240530,115600,2431074090,14740,14740,14750,14740,579
|
|
20240530,115500,2422534090,14750,14740,14750,14740,65
|
|
20240530,115400,2421575830,14750,14740,14750,14740,259
|
|
20240530,115300,2417755700,14740,14750,14750,14740,503
|
|
20240530,115200,2410340990,14750,14750,14750,14740,21
|
|
20240530,115100,2410031410,14740,14740,14750,14740,55
|
|
20240530,115000,2409220580,14750,14750,14750,14740,53
|
|
20240530,114900,2408439090,14750,14740,14750,14740,139
|
|
20240530,114800,2406389230,14740,14740,14740,14740,86
|
|
20240530,114700,2405121590,14740,14740,14740,14740,115
|
|
20240530,114600,2403426490,14740,14750,14750,14730,4887
|
|
20240530,114500,2331381700,14750,14750,14780,14750,1045
|
|
20240530,114400,2315959510,14740,14750,14750,14740,83
|
|
20240530,114300,2314736030,14750,14740,14750,14740,993
|
|
20240530,114200,2300093650,14750,14770,14770,14740,15666
|
|
20240530,114100,2068930500,14770,14780,14780,14760,5145
|
|
20240530,114000,1992938990,14770,14790,14790,14770,1042
|
|
20240530,113900,1977538830,14780,14780,14790,14780,42
|
|
20240530,113800,1976918060,14780,14780,14780,14780,31
|
|
20240530,113700,1976459880,14780,14790,14790,14780,47
|
|
20240530,113600,1975765200,14790,14780,14790,14780,118
|
|
20240530,113500,1974020140,14780,14790,14790,14780,82
|
|
20240530,113400,1972808080,14780,14780,14780,14780,105
|
|
20240530,113300,1971256180,14780,14780,14780,14780,10
|
|
20240530,113200,1971108380,14780,14770,14780,14770,45
|
|
20240530,113100,1970443490,14780,14780,14780,14770,344
|
|
20240530,113000,1965359410,14770,14780,14780,14770,606
|
|
20240530,112900,1956402990,14780,14780,14790,14770,2189
|
|
20240530,112800,1924050660,14780,14800,14800,14780,3691
|
|
20240530,112700,1869439420,14810,14800,14810,14800,68
|
|
20240530,112600,1868432750,14800,14810,14810,14800,47
|
|
20240530,112500,1867737070,14800,14810,14810,14800,56
|
|
20240530,112400,1866908030,14800,14800,14810,14800,58
|
|
20240530,112300,1866049420,14810,14810,14810,14800,44
|
|
20240530,112200,1865398190,14810,14810,14810,14800,45
|
|
20240530,112100,1864732030,14810,14800,14810,14800,188
|
|
20240530,112000,1861948010,14810,14800,14810,14800,189
|
|
20240530,111900,1859150220,14800,14800,14810,14800,970
|
|
20240530,111800,1844784920,14800,14810,14810,14800,1500
|
|
20240530,111700,1822579610,14810,14820,14820,14810,776
|
|
20240530,111600,1811082570,14820,14850,14850,14820,1256
|
|
20240530,111500,1792450010,14840,14840,14840,14840,118
|
|
20240530,111400,1790698890,14840,14840,14840,14840,20
|
|
20240530,111300,1790402090,14850,14840,14850,14840,1034
|
|
20240530,111200,1775054450,14840,14850,14850,14840,24
|
|
20240530,111100,1774698270,14850,14890,14890,14840,1975
|
|
20240530,111000,1745353260,14890,14880,14890,14880,45
|
|
20240530,110900,1744683630,14890,14880,14890,14880,43
|
|
20240530,110800,1744043740,14880,14880,14880,14880,10
|
|
20240530,110700,1743894940,14880,14890,14890,14880,919
|
|
20240530,110600,1730214030,14880,14890,14890,14880,128
|
|
20240530,110500,1728308260,14890,14890,14900,14890,41
|
|
20240530,110400,1727697760,14880,14900,14900,14880,900
|
|
20240530,110300,1714291010,14900,14900,14910,14900,850
|
|
20240530,110200,1701624140,14910,14890,14910,14890,217
|
|
20240530,110100,1698391040,14900,14890,14900,14890,127
|
|
20240530,110000,1696499000,14890,14890,14890,14880,77
|
|
20240530,105900,1695352570,14870,14860,14900,14860,834
|
|
20240530,105800,1682948130,14870,14860,14870,14860,546
|
|
20240530,105700,1674829500,14860,14870,14870,14860,17
|
|
20240530,105600,1674576830,14870,14880,14880,14860,2824
|
|
20240530,105500,1632579990,14870,14880,14880,14870,113
|
|
20240530,105400,1630898830,14870,14880,14880,14870,106
|
|
20240530,105300,1629321950,14880,14870,14880,14860,466
|
|
20240530,105200,1622392420,14870,14870,14870,14860,514
|
|
20240530,105100,1614752690,14870,14860,14870,14860,77
|
|
20240530,105000,1613608080,14860,14860,14870,14860,129
|
|
20240530,104900,1611690690,14860,14870,14870,14860,97
|
|
20240530,104800,1610248940,14870,14860,14870,14860,88
|
|
20240530,104700,1608940550,14860,14860,14860,14860,21
|
|
20240530,104600,1608628490,14870,14850,14870,14850,223
|
|
20240530,104500,1605316420,14850,14870,14870,14850,1135
|
|
20240530,104400,1588447910,14870,14890,14890,14870,1312
|
|
20240530,104300,1568926180,14890,14880,14890,14880,75
|
|
20240530,104200,1567809740,14880,14880,14880,14870,774
|
|
20240530,104100,1556293160,14880,14880,14880,14880,3
|
|
20240530,104000,1556248520,14870,14880,14880,14870,652
|
|
20240530,103900,1546547340,14890,14900,14900,14890,339
|
|
20240530,103800,1541498700,14900,14900,14900,14900,550
|
|
20240530,103700,1533303700,14900,14900,14900,14890,776
|
|
20240530,103600,1521741510,14900,14880,14900,14880,3102
|
|
20240530,103500,1475577150,14880,14880,14880,14870,617
|
|
20240530,103400,1466396820,14880,14860,14880,14860,240
|
|
20240530,103300,1462825640,14880,14850,14880,14850,2763
|
|
20240530,103200,1421773700,14850,14840,14850,14840,55
|
|
20240530,103100,1420957130,14840,14850,14850,14840,483
|
|
20240530,103000,1413785960,14850,14860,14860,14850,1063
|
|
20240530,102900,1398000340,14860,14850,14860,14850,153
|
|
20240530,102800,1395727130,14850,14850,14850,14850,609
|
|
20240530,102700,1386683480,14850,14860,14860,14850,129
|
|
20240530,102600,1384767210,14860,14850,14860,14850,94
|
|
20240530,102500,1383370960,14850,14850,14850,14850,11
|
|
20240530,102400,1383207610,14850,14850,14850,14850,154
|
|
20240530,102300,1380920710,14860,14860,14860,14860,169
|
|
20240530,102200,1378409370,14860,14860,14870,14860,344
|
|
20240530,102100,1373297510,14870,14860,14870,14860,76
|
|
20240530,102000,1372167910,14870,14870,14870,14860,585
|
|
20240530,101900,1363474220,14870,14870,14870,14860,54
|
|
20240530,101800,1362671440,14870,14870,14870,14860,84
|
|
20240530,101700,1361423030,14860,14870,14870,14860,930
|
|
20240530,101600,1347594290,14870,14850,14870,14850,2687
|
|
20240530,101500,1307653090,14850,14840,14860,14840,577
|
|
20240530,101400,1299088740,14860,14850,14860,14840,333
|
|
20240530,101300,1294143460,14840,14850,14860,14840,319
|
|
20240530,101200,1289406700,14850,14850,14850,14840,52
|
|
20240530,101100,1288634870,14850,14840,14850,14840,39
|
|
20240530,101000,1288055890,14840,14840,14850,14830,1631
|
|
20240530,100900,1263841890,14840,14860,14860,14840,658
|
|
20240530,100800,1254071200,14860,14850,14860,14850,175
|
|
20240530,100700,1251471910,14850,14860,14860,14850,397
|
|
20240530,100600,1245575460,14850,14850,14860,14850,307
|
|
20240530,100500,1241016170,14850,14850,14850,14840,697
|
|
20240530,100400,1230665940,14840,14830,14840,14830,2033
|
|
20240530,100300,1200503640,14820,14820,14830,14820,112
|
|
20240530,100200,1198843040,14820,14830,14830,14820,85
|
|
20240530,100100,1197582670,14830,14830,14830,14820,94
|
|
20240530,100000,1196188870,14830,14830,14830,14820,99
|
|
20240530,095900,1194720850,14830,14830,14840,14830,242
|
|
20240530,095800,1191131660,14830,14830,14830,14820,228
|
|
20240530,095700,1187750570,14820,14810,14820,14810,1066
|
|
20240530,095600,1171953040,14820,14810,14820,14810,138
|
|
20240530,095500,1169909160,14820,14810,14820,14810,104
|
|
20240530,095400,1168368650,14810,14810,14820,14810,74
|
|
20240530,095300,1167272570,14820,14800,14820,14790,370
|
|
20240530,095200,1161796630,14800,14790,14800,14790,90
|
|
20240530,095100,1160465130,14810,14820,14820,14810,509
|
|
20240530,095000,1152926780,14810,14810,14810,14810,650
|
|
20240530,094900,1143300280,14820,14810,14820,14810,710
|
|
20240530,094800,1132785150,14810,14780,14810,14780,1121
|
|
20240530,094700,1116200130,14780,14780,14780,14770,165
|
|
20240530,094600,1113761630,14780,14790,14790,14770,1183
|
|
20240530,094500,1096277040,14790,14790,14790,14780,257
|
|
20240530,094400,1092476830,14790,14770,14790,14760,444
|
|
20240530,094300,1085920080,14770,14770,14770,14760,695
|
|
20240530,094200,1075655300,14770,14770,14780,14760,1960
|
|
20240530,094100,1046709740,14770,14770,14770,14760,303
|
|
20240530,094000,1042236120,14770,14760,14770,14760,903
|
|
20240530,093900,1028907240,14770,14770,14770,14760,909
|
|
20240530,093800,1015483930,14780,14770,14780,14770,1175
|
|
20240530,093700,998128880,14770,14770,14780,14770,381
|
|
20240530,093600,992500470,14770,14790,14790,14770,946
|
|
20240530,093500,978526200,14790,14770,14790,14760,4588
|
|
20240530,093400,910800740,14760,14770,14770,14760,481
|
|
20240530,093300,903697410,14770,14770,14780,14770,2831
|
|
20240530,093200,861883500,14770,14780,14790,14770,1711
|
|
20240530,093100,836595830,14790,14790,14790,14790,989
|
|
20240530,093000,821968520,14800,14810,14810,14800,464
|
|
20240530,092900,815098580,14820,14810,14820,14800,162
|
|
20240530,092800,812699740,14810,14810,14810,14810,261
|
|
20240530,092700,808834330,14800,14800,14810,14790,838
|
|
20240530,092600,796432220,14800,14810,14810,14790,2315
|
|
20240530,092500,762164340,14820,14820,14820,14810,148
|
|
20240530,092400,759971360,14820,14820,14820,14820,195
|
|
20240530,092300,757081460,14820,14820,14820,14810,221
|
|
20240530,092200,753806440,14820,14830,14830,14820,358
|
|
20240530,092100,748500040,14830,14830,14830,14830,147
|
|
20240530,092000,746320030,14830,14820,14840,14820,149
|
|
20240530,091900,744110490,14840,14840,14840,14820,462
|
|
20240530,091800,737260350,14840,14800,14840,14800,678
|
|
20240530,091700,727199470,14800,14790,14800,14790,1858
|
|
20240530,091600,699713520,14790,14770,14790,14770,607
|
|
20240530,091500,690743100,14770,14760,14770,14760,654
|
|
20240530,091400,681084000,14770,14780,14780,14760,782
|
|
20240530,091300,669537770,14780,14770,14780,14760,617
|
|
20240530,091200,660429070,14760,14760,14770,14750,2376
|
|
20240530,091100,625359590,14760,14770,14780,14750,8508
|
|
20240530,091000,499782550,14770,14760,14780,14760,1409
|
|
20240530,090900,478972660,14770,14790,14790,14770,3309
|
|
20240530,090800,430080920,14780,14790,14790,14780,1429
|
|
20240530,090700,408960180,14780,14780,14790,14780,437
|
|
20240530,090600,402500690,14770,14770,14800,14770,1588
|
|
20240530,090500,379045770,14770,14830,14830,14770,10313
|
|
20240530,090400,226469840,14830,14830,14830,14820,395
|
|
20240530,090300,220614060,14830,14830,14830,14810,216
|
|
20240530,090200,217411180,14820,14840,14900,14810,3519
|
|
20240530,090100,165182840,14890,14840,14890,14820,1428
|
|
20240530,090000,143998880,14830,14850,14880,14820,9688
|