621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,191700,8339936890,13820,13820,13820,13820,0
|
|
20240529,191600,8339936890,13820,13820,13820,13820,0
|
|
20240529,191500,8339936890,13820,13820,13820,13820,0
|
|
20240529,191400,8339936890,13820,13820,13820,13820,0
|
|
20240529,191300,8339936890,13820,13820,13820,13820,0
|
|
20240529,191200,8339936890,13820,13820,13820,13820,0
|
|
20240529,191100,8339936890,13820,13820,13820,13820,0
|
|
20240529,191000,8339936890,13820,13820,13820,13820,0
|
|
20240529,190900,8339936890,13820,13820,13820,13820,0
|
|
20240529,190800,8339936890,13820,13820,13820,13820,0
|
|
20240529,190700,8339936890,13820,13820,13820,13820,0
|
|
20240529,190600,8339936890,13820,13820,13820,13820,0
|
|
20240529,190500,8339936890,13820,13820,13820,13820,0
|
|
20240529,190400,8339936890,13820,13820,13820,13820,0
|
|
20240529,190300,8339936890,13820,13820,13820,13820,0
|
|
20240529,190200,8339936890,13820,13820,13820,13820,0
|
|
20240529,190100,8339936890,13820,13820,13820,13820,0
|
|
20240529,190000,8339936890,13820,13820,13820,13820,0
|
|
20240529,185900,8339936890,13820,13820,13820,13820,0
|
|
20240529,185800,8339936890,13820,13820,13820,13820,0
|
|
20240529,185700,8339936890,13820,13820,13820,13820,0
|
|
20240529,185600,8339936890,13820,13820,13820,13820,0
|
|
20240529,185500,8339936890,13820,13820,13820,13820,0
|
|
20240529,185400,8339936890,13820,13820,13820,13820,0
|
|
20240529,185300,8339936890,13820,13820,13820,13820,0
|
|
20240529,185200,8339936890,13820,13820,13820,13820,0
|
|
20240529,185100,8339936890,13820,13820,13820,13820,0
|
|
20240529,185000,8339936890,13820,13820,13820,13820,0
|
|
20240529,184900,8339936890,13820,13820,13820,13820,0
|
|
20240529,184800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,184700,8339936890,13820,13820,13820,13820,0
|
|
20240529,184600,8339936890,13820,13820,13820,13820,0
|
|
20240529,184500,8339936890,13820,13820,13820,13820,0
|
|
20240529,184400,8339936890,13820,13820,13820,13820,0
|
|
20240529,184300,8339936890,13820,13820,13820,13820,0
|
|
20240529,184200,8339936890,13820,13820,13820,13820,0
|
|
20240529,184100,8339936890,13820,13820,13820,13820,0
|
|
20240529,184000,8339936890,13820,13820,13820,13820,0
|
|
20240529,183900,8339936890,13820,13820,13820,13820,0
|
|
20240529,183800,8339936890,13820,13820,13820,13820,0
|
|
20240529,183700,8339936890,13820,13820,13820,13820,0
|
|
20240529,183600,8339936890,13820,13820,13820,13820,0
|
|
20240529,183500,8339936890,13820,13820,13820,13820,0
|
|
20240529,183400,8339936890,13820,13820,13820,13820,0
|
|
20240529,183300,8339936890,13820,13820,13820,13820,0
|
|
20240529,183200,8339936890,13820,13820,13820,13820,0
|
|
20240529,183100,8339936890,13820,13820,13820,13820,0
|
|
20240529,183000,8339936890,13820,13820,13820,13820,0
|
|
20240529,182900,8339936890,13820,13820,13820,13820,0
|
|
20240529,182800,8339936890,13820,13820,13820,13820,0
|
|
20240529,182700,8339936890,13820,13820,13820,13820,0
|
|
20240529,182600,8339936890,13820,13820,13820,13820,0
|
|
20240529,182500,8339936890,13820,13820,13820,13820,0
|
|
20240529,182400,8339936890,13820,13820,13820,13820,0
|
|
20240529,182300,8339936890,13820,13820,13820,13820,0
|
|
20240529,182200,8339936890,13820,13820,13820,13820,0
|
|
20240529,182100,8339936890,13820,13820,13820,13820,0
|
|
20240529,182000,8339936890,13820,13820,13820,13820,0
|
|
20240529,181900,8339936890,13820,13820,13820,13820,0
|
|
20240529,181800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,181700,8339936890,13820,13820,13820,13820,0
|
|
20240529,181600,8339936890,13820,13820,13820,13820,0
|
|
20240529,181500,8339936890,13820,13820,13820,13820,0
|
|
20240529,181400,8339936890,13820,13820,13820,13820,0
|
|
20240529,181300,8339936890,13820,13820,13820,13820,0
|
|
20240529,181200,8339936890,13820,13820,13820,13820,0
|
|
20240529,181100,8339936890,13820,13820,13820,13820,0
|
|
20240529,181000,8339936890,13820,13820,13820,13820,0
|
|
20240529,180900,8339936890,13820,13820,13820,13820,0
|
|
20240529,180800,8339936890,13820,13820,13820,13820,0
|
|
20240529,180700,8339936890,13820,13820,13820,13820,0
|
|
20240529,180600,8339936890,13820,13820,13820,13820,0
|
|
20240529,180500,8339936890,13820,13820,13820,13820,0
|
|
20240529,180400,8339936890,13820,13820,13820,13820,0
|
|
20240529,180300,8339936890,13820,13820,13820,13820,0
|
|
20240529,180200,8339936890,13820,13820,13820,13820,0
|
|
20240529,180100,8339936890,13820,13820,13820,13820,0
|
|
20240529,180000,8339936890,13820,13820,13820,13820,0
|
|
20240529,175900,8339936890,13820,13820,13820,13820,0
|
|
20240529,175800,8339936890,13820,13820,13820,13820,0
|
|
20240529,175700,8339936890,13820,13820,13820,13820,0
|
|
20240529,175600,8339936890,13820,13820,13820,13820,0
|
|
20240529,175500,8339936890,13820,13820,13820,13820,0
|
|
20240529,175400,8339936890,13820,13820,13820,13820,0
|
|
20240529,175300,8339936890,13820,13820,13820,13820,0
|
|
20240529,175200,8339936890,13820,13820,13820,13820,0
|
|
20240529,175100,8339936890,13820,13820,13820,13820,0
|
|
20240529,175000,8339936890,13820,13820,13820,13820,0
|
|
20240529,174900,8339936890,13820,13820,13820,13820,0
|
|
20240529,174800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,174700,8339936890,13820,13820,13820,13820,0
|
|
20240529,174600,8339936890,13820,13820,13820,13820,0
|
|
20240529,174500,8339936890,13820,13820,13820,13820,0
|
|
20240529,174400,8339936890,13820,13820,13820,13820,0
|
|
20240529,174300,8339936890,13820,13820,13820,13820,0
|
|
20240529,174200,8339936890,13820,13820,13820,13820,0
|
|
20240529,174100,8339936890,13820,13820,13820,13820,0
|
|
20240529,174000,8339936890,13820,13820,13820,13820,0
|
|
20240529,173900,8339936890,13820,13820,13820,13820,0
|
|
20240529,173800,8339936890,13820,13820,13820,13820,0
|
|
20240529,173700,8339936890,13820,13820,13820,13820,0
|
|
20240529,173600,8339936890,13820,13820,13820,13820,0
|
|
20240529,173500,8339936890,13820,13820,13820,13820,0
|
|
20240529,173400,8339936890,13820,13820,13820,13820,0
|
|
20240529,173300,8339936890,13820,13820,13820,13820,0
|
|
20240529,173200,8339936890,13820,13820,13820,13820,0
|
|
20240529,173100,8339936890,13820,13820,13820,13820,0
|
|
20240529,173000,8339936890,13820,13820,13820,13820,0
|
|
20240529,172900,8339936890,13820,13820,13820,13820,0
|
|
20240529,172800,8339936890,13820,13820,13820,13820,0
|
|
20240529,172700,8339936890,13820,13820,13820,13820,0
|
|
20240529,172600,8339936890,13820,13820,13820,13820,0
|
|
20240529,172500,8339936890,13820,13820,13820,13820,0
|
|
20240529,172400,8339936890,13820,13820,13820,13820,0
|
|
20240529,172300,8339936890,13820,13820,13820,13820,0
|
|
20240529,172200,8339936890,13820,13820,13820,13820,0
|
|
20240529,172100,8339936890,13820,13820,13820,13820,0
|
|
20240529,172000,8339936890,13820,13820,13820,13820,0
|
|
20240529,171900,8339936890,13820,13820,13820,13820,0
|
|
20240529,171800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,171700,8339936890,13820,13820,13820,13820,0
|
|
20240529,171600,8339936890,13820,13820,13820,13820,0
|
|
20240529,171500,8339936890,13820,13820,13820,13820,0
|
|
20240529,171400,8339936890,13820,13820,13820,13820,0
|
|
20240529,171300,8339936890,13820,13820,13820,13820,0
|
|
20240529,171200,8339936890,13820,13820,13820,13820,0
|
|
20240529,171100,8339936890,13820,13820,13820,13820,0
|
|
20240529,171000,8339936890,13820,13820,13820,13820,0
|
|
20240529,170900,8339936890,13820,13820,13820,13820,0
|
|
20240529,170800,8339936890,13820,13820,13820,13820,0
|
|
20240529,170700,8339936890,13820,13820,13820,13820,0
|
|
20240529,170600,8339936890,13820,13820,13820,13820,0
|
|
20240529,170500,8339936890,13820,13820,13820,13820,0
|
|
20240529,170400,8339936890,13820,13820,13820,13820,0
|
|
20240529,170300,8339936890,13820,13820,13820,13820,0
|
|
20240529,170200,8339936890,13820,13820,13820,13820,0
|
|
20240529,170100,8339936890,13820,13820,13820,13820,0
|
|
20240529,170000,8339936890,13820,13820,13820,13820,0
|
|
20240529,165900,8339936890,13820,13820,13820,13820,0
|
|
20240529,165800,8339936890,13820,13820,13820,13820,0
|
|
20240529,165700,8339936890,13820,13820,13820,13820,0
|
|
20240529,165600,8339936890,13820,13820,13820,13820,0
|
|
20240529,165500,8339936890,13820,13820,13820,13820,0
|
|
20240529,165400,8339936890,13820,13820,13820,13820,0
|
|
20240529,165300,8339936890,13820,13820,13820,13820,0
|
|
20240529,165200,8339936890,13820,13820,13820,13820,0
|
|
20240529,165100,8339936890,13820,13820,13820,13820,0
|
|
20240529,165000,8339936890,13820,13820,13820,13820,0
|
|
20240529,164900,8339936890,13820,13820,13820,13820,0
|
|
20240529,164800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,164700,8339936890,13820,13820,13820,13820,0
|
|
20240529,164600,8339936890,13820,13820,13820,13820,0
|
|
20240529,164500,8339936890,13820,13820,13820,13820,0
|
|
20240529,164400,8339936890,13820,13820,13820,13820,0
|
|
20240529,164300,8339936890,13820,13820,13820,13820,0
|
|
20240529,164200,8339936890,13820,13820,13820,13820,0
|
|
20240529,164100,8339936890,13820,13820,13820,13820,0
|
|
20240529,164000,8339936890,13820,13820,13820,13820,0
|
|
20240529,163900,8339936890,13820,13820,13820,13820,0
|
|
20240529,163800,8339936890,13820,13820,13820,13820,0
|
|
20240529,163700,8339936890,13820,13820,13820,13820,0
|
|
20240529,163600,8339936890,13820,13820,13820,13820,0
|
|
20240529,163500,8339936890,13820,13820,13820,13820,0
|
|
20240529,163400,8339936890,13820,13820,13820,13820,0
|
|
20240529,163300,8339936890,13820,13820,13820,13820,0
|
|
20240529,163200,8339936890,13820,13820,13820,13820,0
|
|
20240529,163100,8339936890,13820,13820,13820,13820,0
|
|
20240529,163000,8339936890,13820,13820,13820,13820,0
|
|
20240529,162900,8339936890,13820,13820,13820,13820,0
|
|
20240529,162800,8339936890,13820,13820,13820,13820,0
|
|
20240529,162700,8339936890,13820,13820,13820,13820,0
|
|
20240529,162600,8339936890,13820,13820,13820,13820,0
|
|
20240529,162500,8339936890,13820,13820,13820,13820,0
|
|
20240529,162400,8339936890,13820,13820,13820,13820,0
|
|
20240529,162300,8339936890,13820,13820,13820,13820,0
|
|
20240529,162200,8339936890,13820,13820,13820,13820,0
|
|
20240529,162100,8339936890,13820,13820,13820,13820,0
|
|
20240529,162000,8339936890,13820,13820,13820,13820,0
|
|
20240529,161900,8339936890,13820,13820,13820,13820,0
|
|
20240529,161800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,161700,8339936890,13820,13820,13820,13820,0
|
|
20240529,161600,8339936890,13820,13820,13820,13820,0
|
|
20240529,161500,8339936890,13820,13820,13820,13820,0
|
|
20240529,161400,8339936890,13820,13820,13820,13820,0
|
|
20240529,161300,8339936890,13820,13820,13820,13820,0
|
|
20240529,161200,8339936890,13820,13820,13820,13820,0
|
|
20240529,161100,8339936890,13820,13820,13820,13820,0
|
|
20240529,161000,8339936890,13820,13820,13820,13820,0
|
|
20240529,160900,8339936890,13820,13820,13820,13820,0
|
|
20240529,160800,8339936890,13820,13820,13820,13820,0
|
|
20240529,160700,8339936890,13820,13820,13820,13820,0
|
|
20240529,160600,8339936890,13820,13820,13820,13820,0
|
|
20240529,160500,8339936890,13820,13820,13820,13820,0
|
|
20240529,160400,8339936890,13820,13820,13820,13820,0
|
|
20240529,160300,8339936890,13820,13820,13820,13820,0
|
|
20240529,160200,8339936890,13820,13820,13820,13820,0
|
|
20240529,160100,8339936890,13820,13820,13820,13820,0
|
|
20240529,160000,8339936890,13820,13820,13820,13820,0
|
|
20240529,155900,8339936890,13820,13820,13820,13820,0
|
|
20240529,155800,8339936890,13820,13820,13820,13820,0
|
|
20240529,155700,8339936890,13820,13820,13820,13820,0
|
|
20240529,155600,8339936890,13820,13820,13820,13820,0
|
|
20240529,155500,8339936890,13820,13820,13820,13820,0
|
|
20240529,155400,8339936890,13820,13820,13820,13820,0
|
|
20240529,155300,8339936890,13820,13820,13820,13820,0
|
|
20240529,155200,8339936890,13820,13820,13820,13820,0
|
|
20240529,155100,8339936890,13820,13820,13820,13820,0
|
|
20240529,155000,8339936890,13820,13820,13820,13820,0
|
|
20240529,154900,8339936890,13820,13820,13820,13820,0
|
|
20240529,154800,8339936890,13820,13820,13820,13820,5143
|
|
20240529,154700,8339936890,13820,13820,13820,13820,0
|
|
20240529,154600,8339936890,13820,13820,13820,13820,0
|
|
20240529,154500,8339936890,13820,13820,13820,13820,0
|
|
20240529,154400,8339936890,13820,13820,13820,13820,0
|
|
20240529,154300,8339936890,13820,13820,13820,13820,0
|
|
20240529,154200,8339936890,13820,13820,13820,13820,0
|
|
20240529,154100,8339936890,13820,13820,13820,13820,0
|
|
20240529,154000,8339936890,13820,13820,13820,13820,0
|
|
20240529,153900,8339936890,13820,13820,13820,13820,0
|
|
20240529,153800,8339936890,13820,13820,13820,13820,0
|
|
20240529,153700,8339936890,13820,13820,13820,13820,0
|
|
20240529,153600,8339936890,13820,13820,13820,13820,0
|
|
20240529,153500,8339936890,13820,13820,13820,13820,0
|
|
20240529,153400,8339936890,13820,13820,13820,13820,0
|
|
20240529,153300,8339936890,13820,13820,13820,13820,0
|
|
20240529,153200,8339936890,13820,13820,13820,13820,0
|
|
20240529,153100,8339936890,13820,13820,13820,13820,0
|
|
20240529,153000,8339936890,13820,13820,13820,13820,5143
|
|
20240529,152900,8268860630,13840,13840,13840,13840,0
|
|
20240529,152800,8268860630,13840,13840,13840,13840,0
|
|
20240529,152700,8268860630,13840,13840,13840,13840,0
|
|
20240529,152600,8268860630,13840,13840,13840,13840,0
|
|
20240529,152500,8268860630,13840,13840,13840,13840,0
|
|
20240529,152400,8268860630,13840,13840,13840,13840,0
|
|
20240529,152300,8268860630,13840,13840,13840,13840,0
|
|
20240529,152200,8268860630,13840,13840,13840,13840,0
|
|
20240529,152100,8268860630,13840,13840,13840,13840,0
|
|
20240529,152000,8268860630,13840,13840,13840,13840,0
|
|
20240529,151900,8268860630,13840,13820,13840,13820,1110
|
|
20240529,151800,8253508230,13830,13820,13840,13820,1794
|
|
20240529,151700,8228704450,13820,13820,13830,13810,1414
|
|
20240529,151600,8209166690,13820,13820,13830,13810,1156
|
|
20240529,151500,8193193990,13820,13820,13830,13810,1461
|
|
20240529,151400,8173003480,13820,13810,13830,13810,871
|
|
20240529,151300,8160966850,13820,13810,13820,13810,1864
|
|
20240529,151200,8135216090,13810,13810,13820,13810,770
|
|
20240529,151100,8124581900,13810,13810,13830,13810,2805
|
|
20240529,151000,8085822350,13810,13810,13830,13810,1458
|
|
20240529,150900,8065674690,13810,13810,13830,13810,1175
|
|
20240529,150800,8049436070,13810,13820,13830,13810,1346
|
|
20240529,150700,8030831410,13820,13820,13830,13810,1231
|
|
20240529,150600,8013821480,13820,13820,13830,13810,741
|
|
20240529,150500,8003582630,13820,13810,13830,13810,1370
|
|
20240529,150400,7984647070,13810,13820,13840,13810,1591
|
|
20240529,150300,7962655630,13820,13820,13830,13810,1622
|
|
20240529,150200,7940239760,13820,13830,13840,13820,864
|
|
20240529,150100,7928296230,13820,13830,13830,13820,1185
|
|
20240529,150000,7911915720,13820,13820,13830,13810,1254
|
|
20240529,145900,7894584060,13820,13820,13830,13810,1114
|
|
20240529,145800,7879191830,13820,13830,13830,13810,733
|
|
20240529,145700,7869064710,13820,13810,13820,13810,878
|
|
20240529,145600,7856937390,13810,13830,13840,13810,997
|
|
20240529,145500,7843162460,13830,13810,13850,13810,3706
|
|
20240529,145400,7791915590,13810,13810,13820,13810,534
|
|
20240529,145300,7784540860,13810,13820,13830,13810,2246
|
|
20240529,145200,7753514820,13820,13820,13830,13820,854
|
|
20240529,145100,7741712010,13830,13820,13830,13810,912
|
|
20240529,145000,7729109950,13810,13820,13820,13810,1464
|
|
20240529,144900,7708890200,13820,13840,13840,13810,1032
|
|
20240529,144800,7694626160,13830,13830,13840,13820,1142
|
|
20240529,144700,7678832150,13830,13820,13840,13810,5633
|
|
20240529,144600,7600985500,13810,13810,13820,13810,1048
|
|
20240529,144500,7586509640,13810,13800,13820,13800,1955
|
|
20240529,144400,7559513140,13800,13810,13820,13800,7487
|
|
20240529,144300,7456116470,13810,13820,13830,13810,2164
|
|
20240529,144200,7426220220,13820,13810,13830,13810,2880
|
|
20240529,144100,7386418820,13810,13820,13830,13810,1611
|
|
20240529,144000,7364158910,13820,13820,13840,13820,3665
|
|
20240529,143900,7313494260,13820,13830,13830,13820,1027
|
|
20240529,143800,7299296670,13820,13830,13840,13820,1084
|
|
20240529,143700,7284305270,13830,13830,13840,13830,1515
|
|
20240529,143600,7263351210,13830,13840,13840,13830,598
|
|
20240529,143500,7255078720,13840,13820,13840,13820,2251
|
|
20240529,143400,7223932550,13830,13820,13850,13820,2022
|
|
20240529,143300,7195955640,13820,13830,13850,13820,1373
|
|
20240529,143200,7176965650,13830,13830,13840,13820,1125
|
|
20240529,143100,7161409700,13820,13830,13850,13820,1353
|
|
20240529,143000,7142688490,13830,13830,13840,13830,950
|
|
20240529,142900,7129548720,13850,13850,13860,13830,520
|
|
20240529,142800,7122348990,13850,13820,13860,13820,1065
|
|
20240529,142700,7107600010,13820,13840,13860,13820,1035
|
|
20240529,142600,7093270030,13840,13820,13860,13820,1384
|
|
20240529,142500,7074108080,13820,13840,13850,13810,11382
|
|
20240529,142400,6916795640,13840,13840,13850,13840,731
|
|
20240529,142300,6906674450,13840,13840,13860,13840,882
|
|
20240529,142200,6894463790,13840,13850,13860,13840,1298
|
|
20240529,142100,6876493330,13850,13850,13860,13840,891
|
|
20240529,142000,6864157560,13850,13860,13870,13840,876
|
|
20240529,141900,6852019850,13870,13860,13880,13840,1572
|
|
20240529,141800,6830229790,13850,13860,13880,13850,837
|
|
20240529,141700,6818628360,13860,13850,13880,13850,922
|
|
20240529,141600,6805839060,13870,13850,13880,13850,1015
|
|
20240529,141500,6791765570,13850,13870,13880,13850,765
|
|
20240529,141400,6781156630,13870,13870,13880,13840,813
|
|
20240529,141300,6769889560,13870,13850,13880,13850,485
|
|
20240529,141200,6763167450,13850,13880,13890,13840,589
|
|
20240529,141100,6754997100,13880,13890,13900,13840,630
|
|
20240529,141000,6746252560,13890,13890,13900,13850,1439
|
|
20240529,140900,6726275590,13890,13880,13900,13880,926
|
|
20240529,140800,6713416700,13880,13880,13890,13880,695
|
|
20240529,140700,6703768390,13890,13890,13900,13860,796
|
|
20240529,140600,6692720100,13900,13830,13900,13830,3479
|
|
20240529,140500,6644453830,13830,13840,13850,13830,387
|
|
20240529,140400,6639098040,13820,13840,13850,13820,1284
|
|
20240529,140300,6621338080,13840,13840,13850,13820,633
|
|
20240529,140200,6612581390,13840,13840,13850,13820,803
|
|
20240529,140100,6601474230,13840,13820,13840,13820,1708
|
|
20240529,140000,6577838680,13820,13830,13840,13820,746
|
|
20240529,135900,6567524220,13830,13840,13840,13830,1038
|
|
20240529,135800,6553166190,13830,13850,13860,13830,524
|
|
20240529,135700,6545914210,13830,13810,13870,13810,3216
|
|
20240529,135600,6501399560,13820,13810,13820,13810,845
|
|
20240529,135500,6489729410,13810,13810,13830,13810,679
|
|
20240529,135400,6480348050,13810,13820,13830,13810,1027
|
|
20240529,135300,6466157700,13820,13820,13830,13820,925
|
|
20240529,135200,6453371830,13820,13820,13840,13820,1154
|
|
20240529,135100,6437414690,13820,13820,13830,13820,599
|
|
20240529,135000,6429136360,13820,13820,13830,13820,761
|
|
20240529,134900,6418617200,13820,13820,13830,13820,710
|
|
20240529,134800,6408804640,13820,13820,13830,13820,909
|
|
20240529,134700,6396238280,13820,13830,13830,13820,1696
|
|
20240529,134600,6372789800,13830,13820,13830,13820,925
|
|
20240529,134500,6360003140,13820,13820,13830,13820,785
|
|
20240529,134400,6349153240,13820,13820,13840,13820,1687
|
|
20240529,134300,6325831460,13820,13820,13830,13820,742
|
|
20240529,134200,6315572740,13820,13830,13830,13820,448
|
|
20240529,134100,6309379190,13830,13820,13830,13810,1060
|
|
20240529,134000,6294726970,13820,13810,13830,13810,882
|
|
20240529,133900,6282542070,13810,13810,13820,13810,853
|
|
20240529,133800,6270758350,13810,13820,13830,13810,389
|
|
20240529,133700,6265383890,13820,13830,13830,13810,2176
|
|
20240529,133600,6235320420,13830,13830,13830,13820,746
|
|
20240529,133500,6225007390,13830,13820,13830,13810,836
|
|
20240529,133400,6213451030,13820,13820,13830,13810,2623
|
|
20240529,133300,6177206460,13820,13820,13830,13820,1291
|
|
20240529,133200,6159364740,13820,13820,13830,13820,887
|
|
20240529,133100,6147106390,13820,13820,13830,13820,641
|
|
20240529,133000,6138247610,13820,13830,13830,13820,1709
|
|
20240529,132900,6114623200,13820,13820,13830,13820,978
|
|
20240529,132800,6101106890,13820,13840,13840,13820,784
|
|
20240529,132700,6090267990,13820,13840,13840,13820,1020
|
|
20240529,132600,6076165130,13840,13820,13840,13820,701
|
|
20240529,132500,6066470340,13830,13830,13840,13820,857
|
|
20240529,132400,6054622330,13830,13840,13840,13830,656
|
|
20240529,132300,6045549540,13830,13830,13840,13830,773
|
|
20240529,132200,6034858850,13830,13840,13850,13830,515
|
|
20240529,132100,6027732810,13840,13840,13850,13840,1011
|
|
20240529,132000,6013738310,13850,13850,13850,13840,800
|
|
20240529,131900,6002664600,13850,13840,13850,13840,557
|
|
20240529,131800,5994954110,13840,13850,13850,13840,771
|
|
20240529,131700,5984280340,13850,13850,13850,13840,952
|
|
20240529,131600,5971102610,13850,13860,13870,13840,861
|
|
20240529,131500,5959174030,13860,13850,13860,13840,510
|
|
20240529,131400,5952111970,13850,13840,13860,13840,908
|
|
20240529,131300,5939533310,13840,13850,13860,13840,1090
|
|
20240529,131200,5924440550,13850,13850,13860,13850,777
|
|
20240529,131100,5913678040,13850,13850,13860,13850,439
|
|
20240529,131000,5907597790,13850,13860,13860,13850,629
|
|
20240529,130900,5898884750,13860,13860,13860,13850,878
|
|
20240529,130800,5886720590,13860,13870,13880,13860,711
|
|
20240529,130700,5876860130,13870,13880,13880,13870,665
|
|
20240529,130600,5867634030,13880,13860,13880,13860,1514
|
|
20240529,130500,5846627470,13860,13850,13870,13840,607
|
|
20240529,130400,5838218230,13850,13870,13870,13850,949
|
|
20240529,130300,5825061890,13870,13860,13870,13860,310
|
|
20240529,130200,5820762480,13870,13860,13880,13860,820
|
|
20240529,130100,5809389580,13860,13880,13880,13860,713
|
|
20240529,130000,5799500890,13880,13860,13880,13860,735
|
|
20240529,125900,5789304350,13860,13880,13890,13860,407
|
|
20240529,125800,5783659590,13880,13880,13910,13870,3297
|
|
20240529,125700,5737905870,13890,13870,13910,13870,396
|
|
20240529,125600,5732408060,13910,13890,13910,13870,971
|
|
20240529,125500,5718920420,13890,13860,13900,13860,1094
|
|
20240529,125400,5703730260,13860,13880,13890,13810,14505
|
|
20240529,125300,5503011130,13890,13900,13900,13870,3821
|
|
20240529,125200,5449982600,13890,13890,13900,13880,686
|
|
20240529,125100,5440453150,13890,13880,13900,13880,3174
|
|
20240529,125000,5396342290,13890,13880,13890,13880,417
|
|
20240529,124900,5390554120,13880,13880,13900,13880,579
|
|
20240529,124800,5382514900,13880,13890,13890,13880,872
|
|
20240529,124700,5370405570,13890,13890,13900,13890,334
|
|
20240529,124600,5365765560,13900,13890,13900,13880,508
|
|
20240529,124500,5358710100,13890,13890,13890,13880,769
|
|
20240529,124400,5348031080,13890,13900,13900,13880,1240
|
|
20240529,124300,5330813710,13890,13880,13890,13880,633
|
|
20240529,124200,5322025600,13880,13890,13890,13880,430
|
|
20240529,124100,5316056110,13890,13890,13900,13880,562
|
|
20240529,124000,5308252220,13890,13900,13910,13890,1485
|
|
20240529,123900,5287604460,13900,13900,13900,13900,273
|
|
20240529,123800,5283809760,13900,13900,13910,13890,1498
|
|
20240529,123700,5262998000,13900,13900,13910,13900,1958
|
|
20240529,123600,5235777990,13910,13910,13910,13900,495
|
|
20240529,123500,5228893790,13910,13910,13920,13900,2776
|
|
20240529,123400,5190280180,13910,13920,13920,13910,396
|
|
20240529,123300,5184771040,13910,13910,13930,13910,277
|
|
20240529,123200,5180916510,13920,13920,13920,13910,906
|
|
20240529,123100,5168308360,13920,13920,13930,13920,366
|
|
20240529,123000,5163213450,13920,13920,13930,13910,395
|
|
20240529,122900,5157716030,13920,13920,13920,13910,833
|
|
20240529,122800,5146125860,13910,13900,13920,13900,540
|
|
20240529,122700,5138617870,13900,13920,13920,13900,2483
|
|
20240529,122600,5104099290,13930,13920,13930,13910,576
|
|
20240529,122500,5096082610,13920,13910,13930,13910,662
|
|
20240529,122400,5086866230,13910,13920,13930,13900,929
|
|
20240529,122300,5073938460,13920,13920,13930,13920,297
|
|
20240529,122200,5069804020,13920,13930,13940,13910,643
|
|
20240529,122100,5060853350,13930,13910,13940,13900,1362
|
|
20240529,122000,5041888230,13900,13900,13920,13900,892
|
|
20240529,121900,5029482580,13890,13910,13920,13890,694
|
|
20240529,121800,5019832230,13910,13910,13920,13910,1016
|
|
20240529,121700,5005699550,13910,13910,13920,13910,581
|
|
20240529,121600,4997617810,13910,13910,13920,13910,597
|
|
20240529,121500,4989312740,13910,13920,13920,13910,461
|
|
20240529,121400,4982900110,13920,13900,13920,13900,802
|
|
20240529,121300,4971745780,13900,13900,13910,13890,732
|
|
20240529,121200,4961573050,13900,13890,13910,13880,1915
|
|
20240529,121100,4934953610,13890,13890,13910,13880,750
|
|
20240529,121000,4924537390,13900,13890,13910,13880,727
|
|
20240529,120900,4914436780,13890,13890,13900,13880,885
|
|
20240529,120800,4902140890,13890,13900,13910,13880,469
|
|
20240529,120700,4895626500,13900,13890,13900,13880,891
|
|
20240529,120600,4883247080,13890,13890,13890,13880,324
|
|
20240529,120500,4878747670,13890,13900,13910,13880,580
|
|
20240529,120400,4870686980,13900,13900,13910,13900,490
|
|
20240529,120300,4863875760,13900,13900,13910,13900,765
|
|
20240529,120200,4853241070,13900,13900,13900,13890,865
|
|
20240529,120100,4841218340,13900,13890,13900,13880,639
|
|
20240529,120000,4832346500,13890,13890,13900,13880,510
|
|
20240529,115900,4825262630,13890,13900,13910,13890,2021
|
|
20240529,115800,4797181000,13900,13900,13910,13890,252
|
|
20240529,115700,4793679180,13900,13900,13910,13890,1281
|
|
20240529,115600,4775873200,13900,13900,13910,13890,931
|
|
20240529,115500,4762932230,13900,13910,13920,13900,1027
|
|
20240529,115400,4748652140,13910,13910,13920,13900,4107
|
|
20240529,115300,4691539920,13910,13920,13920,13910,408
|
|
20240529,115200,4685862550,13920,13930,13930,13910,402
|
|
20240529,115100,4680268010,13920,13910,13930,13910,1286
|
|
20240529,115000,4662368670,13910,13920,13920,13910,1190
|
|
20240529,114900,4645810740,13920,13920,13930,13920,888
|
|
20240529,114800,4633448330,13920,13920,13930,13920,401
|
|
20240529,114700,4627864930,13920,13920,13930,13920,1032
|
|
20240529,114600,4613494480,13920,13920,13920,13910,865
|
|
20240529,114500,4601455500,13920,13910,13920,13910,706
|
|
20240529,114400,4591632850,13900,13890,13910,13890,1344
|
|
20240529,114300,4572947560,13890,13900,13900,13890,677
|
|
20240529,114200,4563540480,13900,13900,13910,13900,275
|
|
20240529,114100,4559717470,13910,13900,13910,13890,748
|
|
20240529,114000,4549324960,13900,13900,13910,13900,310
|
|
20240529,113900,4545015860,13900,13900,13910,13890,410
|
|
20240529,113800,4539317860,13900,13900,13910,13900,698
|
|
20240529,113700,4529615550,13900,13900,13920,13900,547
|
|
20240529,113600,4522007980,13900,13910,13920,13900,503
|
|
20240529,113500,4515014880,13910,13900,13910,13900,688
|
|
20240529,113400,4505447440,13900,13900,13910,13890,478
|
|
20240529,113300,4498804140,13900,13890,13910,13890,1189
|
|
20240529,113200,4482275880,13900,13910,13910,13900,902
|
|
20240529,113100,4469733300,13900,13910,13920,13900,325
|
|
20240529,113000,4465213120,13910,13920,13920,13890,1415
|
|
20240529,112900,4445535400,13920,13910,13920,13910,329
|
|
20240529,112800,4440956880,13910,13910,13930,13890,2130
|
|
20240529,112700,4411335790,13910,13910,13920,13890,688
|
|
20240529,112600,4401768510,13910,13900,13920,13900,611
|
|
20240529,112500,4393273240,13910,13910,13910,13890,720
|
|
20240529,112400,4383262980,13910,13910,13920,13910,707
|
|
20240529,112300,4373428490,13910,13910,13920,13910,269
|
|
20240529,112200,4369686150,13910,13920,13920,13900,1223
|
|
20240529,112100,4352666200,13920,13900,13930,13900,2417
|
|
20240529,112000,4319059580,13900,13910,13920,13900,824
|
|
20240529,111900,4307593860,13920,13930,13930,13910,708
|
|
20240529,111800,4297734970,13920,13910,13930,13910,927
|
|
20240529,111700,4284830360,13910,13910,13920,13900,1063
|
|
20240529,111600,4270041410,13910,13910,13920,13910,1206
|
|
20240529,111500,4253265760,13910,13910,13920,13910,182
|
|
20240529,111400,4250734020,13910,13920,13930,13910,805
|
|
20240529,111300,4239530030,13920,13910,13930,13910,597
|
|
20240529,111200,4231217560,13920,13900,13920,13890,3182
|
|
20240529,111100,4186979750,13890,13860,13900,13850,4430
|
|
20240529,111000,4125509420,13860,13860,13870,13860,1327
|
|
20240529,110900,4107112040,13860,13860,13870,13860,340
|
|
20240529,110800,4102399460,13860,13860,13870,13850,1081
|
|
20240529,110700,4087418290,13850,13850,13860,13850,901
|
|
20240529,110600,4074933840,13860,13860,13870,13850,1062
|
|
20240529,110500,4060217880,13860,13850,13870,13850,304
|
|
20240529,110400,4056004800,13850,13860,13860,13850,821
|
|
20240529,110300,4044631030,13860,13850,13860,13850,2095
|
|
20240529,110200,4015604330,13840,13830,13850,13830,1652
|
|
20240529,110100,3992744600,13830,13840,13840,13830,792
|
|
20240529,110000,3981786310,13830,13830,13850,13830,1671
|
|
20240529,105900,3958664810,13830,13840,13850,13830,895
|
|
20240529,105800,3946280440,13840,13830,13850,13830,1431
|
|
20240529,105700,3926479770,13830,13810,13840,13810,1263
|
|
20240529,105600,3909011480,13810,13830,13830,13810,1307
|
|
20240529,105500,3890947610,13830,13850,13850,13800,12567
|
|
20240529,105400,3717274750,13850,13850,13870,13840,1339
|
|
20240529,105300,3698723030,13850,13840,13850,13830,1255
|
|
20240529,105200,3681353030,13840,13870,13880,13830,9314
|
|
20240529,105100,3552318400,13870,13880,13890,13860,11743
|
|
20240529,105000,3389382620,13880,13880,13890,13880,1040
|
|
20240529,104900,3374946820,13890,13890,13890,13890,1141
|
|
20240529,104800,3359098330,13890,13900,13900,13890,3784
|
|
20240529,104700,3306537590,13900,13910,13910,13890,1839
|
|
20240529,104600,3280975580,13900,13900,13910,13900,2861
|
|
20240529,104500,3241206990,13900,13900,13910,13900,1408
|
|
20240529,104400,3221633640,13900,13900,13910,13890,6607
|
|
20240529,104300,3129801610,13900,13920,13920,13900,1836
|
|
20240529,104200,3104269640,13910,13910,13910,13900,1241
|
|
20240529,104100,3087011160,13910,13910,13920,13900,848
|
|
20240529,104000,3075215750,13910,13910,13910,13900,1172
|
|
20240529,103900,3058916830,13900,13910,13920,13900,7467
|
|
20240529,103800,2955108610,13910,13930,13930,13900,7919
|
|
20240529,103700,2844963780,13930,13920,13930,13910,2023
|
|
20240529,103600,2816803660,13920,13920,13930,13910,13666
|
|
20240529,103500,2626615410,13930,13930,13940,13920,2611
|
|
20240529,103400,2590244090,13930,13940,13940,13930,162
|
|
20240529,103300,2587986260,13940,13950,13950,13940,669
|
|
20240529,103200,2578659780,13950,13950,13950,13940,1415
|
|
20240529,103100,2558925990,13950,13970,13970,13940,1377
|
|
20240529,103000,2539715050,13970,13970,13990,13970,2231
|
|
20240529,102900,2508525980,13960,13940,13960,13940,2510
|
|
20240529,102800,2473526350,13950,13960,13960,13940,553
|
|
20240529,102700,2465813200,13960,13960,13960,13960,847
|
|
20240529,102600,2453989080,13950,13970,13970,13950,1277
|
|
20240529,102500,2436155370,13970,13940,13970,13940,1303
|
|
20240529,102400,2417961210,13930,13940,13960,13930,819
|
|
20240529,102300,2406542310,13940,13960,13960,13940,1810
|
|
20240529,102200,2381298420,13960,13950,13970,13940,333
|
|
20240529,102100,2376653700,13940,13970,13980,13930,4159
|
|
20240529,102000,2318609380,13970,13970,13980,13960,905
|
|
20240529,101900,2305970440,13970,13980,13980,13970,919
|
|
20240529,101800,2293131090,13980,13970,13990,13970,938
|
|
20240529,101700,2280023430,13970,13980,13980,13970,413
|
|
20240529,101600,2274249930,13980,13990,13990,13970,1508
|
|
20240529,101500,2253168480,14000,13970,14000,13970,587
|
|
20240529,101400,2244959750,13990,13990,13990,13980,524
|
|
20240529,101300,2237631000,14000,13980,14000,13970,570
|
|
20240529,101200,2229662980,13980,13980,13980,13970,369
|
|
20240529,101100,2224506120,13980,13990,13990,13980,670
|
|
20240529,101000,2215138280,13970,13970,14000,13970,5104
|
|
20240529,100900,2143780530,13960,13980,13980,13960,1273
|
|
20240529,100800,2125993510,13980,14000,14000,13980,915
|
|
20240529,100700,2113183990,14010,14000,14010,14000,1851
|
|
20240529,100600,2087267610,13990,13960,13990,13960,1223
|
|
20240529,100500,2070165990,13960,13960,13960,13960,138
|
|
20240529,100400,2068239510,13960,13950,13960,13950,2734
|
|
20240529,100300,2030078520,13950,13950,13970,13930,1628
|
|
20240529,100200,2007364840,13950,13950,13950,13920,12672
|
|
20240529,100100,1830692110,13950,13940,13950,13940,847
|
|
20240529,100000,1818881480,13940,13960,13960,13940,2684
|
|
20240529,095900,1781442410,13970,13960,13970,13950,778
|
|
20240529,095800,1770585190,13960,13950,13960,13950,310
|
|
20240529,095700,1766259610,13960,13950,13960,13950,505
|
|
20240529,095600,1759210670,13960,13960,13960,13950,338
|
|
20240529,095500,1754493910,13970,13960,13970,13950,716
|
|
20240529,095400,1744500130,13960,13970,13970,13960,409
|
|
20240529,095300,1738789930,13970,13960,13970,13950,920
|
|
20240529,095200,1725946830,13960,13970,13970,13950,795
|
|
20240529,095100,1714853250,13970,13960,13970,13960,691
|
|
20240529,095000,1705206700,13960,13960,13970,13960,314
|
|
20240529,094900,1700822530,13950,14040,14040,13940,7697
|
|
20240529,094800,1593202940,14030,13950,14030,13950,1905
|
|
20240529,094700,1566530920,13950,13950,13960,13950,623
|
|
20240529,094600,1557839370,13950,13940,13950,13940,556
|
|
20240529,094500,1550085410,13950,13940,13950,13930,499
|
|
20240529,094400,1543128650,13940,13930,13950,13920,2457
|
|
20240529,094300,1508880340,13930,13940,13940,13930,4488
|
|
20240529,094200,1446337710,13940,13950,13960,13940,2823
|
|
20240529,094100,1406957980,13950,13960,13960,13950,999
|
|
20240529,094000,1393016560,13960,13970,13970,13960,521
|
|
20240529,093900,1385742540,13970,13970,13980,13970,1407
|
|
20240529,093800,1366078270,13970,13970,13980,13970,401
|
|
20240529,093700,1360475900,13960,13970,13970,13960,1747
|
|
20240529,093600,1336080510,13970,13960,13970,13960,1004
|
|
20240529,093500,1322060560,13960,13980,13980,13960,6127
|
|
20240529,093400,1236488550,13980,13990,13990,13980,761
|
|
20240529,093300,1225847570,13990,13990,14000,13980,3697
|
|
20240529,093200,1174120680,13990,14000,14000,13990,651
|
|
20240529,093100,1165008640,14000,14000,14000,14000,268
|
|
20240529,093000,1161256640,14000,14010,14020,13990,4519
|
|
20240529,092900,1097975660,14020,14020,14020,14020,65
|
|
20240529,092800,1097064360,14030,14010,14030,14010,645
|
|
20240529,092700,1088020330,14020,14010,14020,14010,193
|
|
20240529,092600,1085315770,14010,14020,14020,14010,139
|
|
20240529,092500,1083368130,14020,14010,14020,14010,578
|
|
20240529,092400,1075268330,14010,14020,14020,14010,612
|
|
20240529,092300,1066694110,14020,14030,14040,14020,1752
|
|
20240529,092200,1042115440,14030,14040,14040,14030,112
|
|
20240529,092100,1040543670,14040,14060,14060,14040,1492
|
|
20240529,092000,1019580690,14060,13980,14060,13980,4229
|
|
20240529,091900,960278260,13980,13990,13990,13970,377
|
|
20240529,091800,955009240,13970,13970,13990,13960,721
|
|
20240529,091700,944937000,13970,13970,13970,13960,452
|
|
20240529,091600,938623630,13970,13960,13970,13950,2875
|
|
20240529,091500,898493100,13950,13970,13970,13950,647
|
|
20240529,091400,889460570,13970,13950,13990,13950,2507
|
|
20240529,091300,854466680,13950,13970,13990,13950,12090
|
|
20240529,091200,685720820,13980,13990,13990,13970,1820
|
|
20240529,091100,660280130,13990,13990,14000,13980,913
|
|
20240529,091000,647507250,13990,14010,14010,13990,1338
|
|
20240529,090900,628778210,14010,14010,14010,13990,1075
|
|
20240529,090800,613729470,14000,13990,14000,13950,6432
|
|
20240529,090700,523840180,13990,14010,14020,13990,15710
|
|
20240529,090600,303894340,14020,14020,14020,14010,4218
|
|
20240529,090500,244793560,14020,14040,14040,14020,2787
|
|
20240529,090400,205698320,14040,14070,14070,14030,3165
|
|
20240529,090300,161239800,14080,14100,14100,14060,1128
|
|
20240529,090200,145363700,14090,14120,14120,14090,819
|
|
20240529,090100,133816410,14100,14090,14120,14090,765
|
|
20240529,090000,123023450,14130,14120,14130,14050,8551
|