671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,200700,7065061890,14650,14650,14650,14650,0
|
|
20240528,200600,7065061890,14650,14650,14650,14650,0
|
|
20240528,200500,7065061890,14650,14650,14650,14650,0
|
|
20240528,200400,7065061890,14650,14650,14650,14650,0
|
|
20240528,200300,7065061890,14650,14650,14650,14650,0
|
|
20240528,200200,7065061890,14650,14650,14650,14650,0
|
|
20240528,200100,7065061890,14650,14650,14650,14650,0
|
|
20240528,200000,7065061890,14650,14650,14650,14650,0
|
|
20240528,195900,7065061890,14650,14650,14650,14650,0
|
|
20240528,195800,7065061890,14650,14650,14650,14650,0
|
|
20240528,195700,7065061890,14650,14650,14650,14650,0
|
|
20240528,195600,7065061890,14650,14650,14650,14650,0
|
|
20240528,195500,7065061890,14650,14650,14650,14650,0
|
|
20240528,195400,7065061890,14650,14650,14650,14650,0
|
|
20240528,195300,7065061890,14650,14650,14650,14650,0
|
|
20240528,195200,7065061890,14650,14650,14650,14650,0
|
|
20240528,195100,7065061890,14650,14650,14650,14650,0
|
|
20240528,195000,7065061890,14650,14650,14650,14650,0
|
|
20240528,194900,7065061890,14650,14650,14650,14650,0
|
|
20240528,194800,7065061890,14650,14650,14650,14650,0
|
|
20240528,194700,7065061890,14650,14650,14650,14650,0
|
|
20240528,194600,7065061890,14650,14650,14650,14650,0
|
|
20240528,194500,7065061890,14650,14650,14650,14650,0
|
|
20240528,194400,7065061890,14650,14650,14650,14650,0
|
|
20240528,194300,7065061890,14650,14650,14650,14650,0
|
|
20240528,194200,7065061890,14650,14650,14650,14650,0
|
|
20240528,194100,7065061890,14650,14650,14650,14650,0
|
|
20240528,194000,7065061890,14650,14650,14650,14650,0
|
|
20240528,193900,7065061890,14650,14650,14650,14650,0
|
|
20240528,193800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,193700,7065061890,14650,14650,14650,14650,0
|
|
20240528,193600,7065061890,14650,14650,14650,14650,0
|
|
20240528,193500,7065061890,14650,14650,14650,14650,0
|
|
20240528,193400,7065061890,14650,14650,14650,14650,0
|
|
20240528,193300,7065061890,14650,14650,14650,14650,0
|
|
20240528,193200,7065061890,14650,14650,14650,14650,0
|
|
20240528,193100,7065061890,14650,14650,14650,14650,0
|
|
20240528,193000,7065061890,14650,14650,14650,14650,0
|
|
20240528,192900,7065061890,14650,14650,14650,14650,0
|
|
20240528,192800,7065061890,14650,14650,14650,14650,0
|
|
20240528,192700,7065061890,14650,14650,14650,14650,0
|
|
20240528,192600,7065061890,14650,14650,14650,14650,0
|
|
20240528,192500,7065061890,14650,14650,14650,14650,0
|
|
20240528,192400,7065061890,14650,14650,14650,14650,0
|
|
20240528,192300,7065061890,14650,14650,14650,14650,0
|
|
20240528,192200,7065061890,14650,14650,14650,14650,0
|
|
20240528,192100,7065061890,14650,14650,14650,14650,0
|
|
20240528,192000,7065061890,14650,14650,14650,14650,0
|
|
20240528,191900,7065061890,14650,14650,14650,14650,0
|
|
20240528,191800,7065061890,14650,14650,14650,14650,0
|
|
20240528,191700,7065061890,14650,14650,14650,14650,0
|
|
20240528,191600,7065061890,14650,14650,14650,14650,0
|
|
20240528,191500,7065061890,14650,14650,14650,14650,0
|
|
20240528,191400,7065061890,14650,14650,14650,14650,0
|
|
20240528,191300,7065061890,14650,14650,14650,14650,0
|
|
20240528,191200,7065061890,14650,14650,14650,14650,0
|
|
20240528,191100,7065061890,14650,14650,14650,14650,0
|
|
20240528,191000,7065061890,14650,14650,14650,14650,0
|
|
20240528,190900,7065061890,14650,14650,14650,14650,0
|
|
20240528,190800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,190700,7065061890,14650,14650,14650,14650,0
|
|
20240528,190600,7065061890,14650,14650,14650,14650,0
|
|
20240528,190500,7065061890,14650,14650,14650,14650,0
|
|
20240528,190400,7065061890,14650,14650,14650,14650,0
|
|
20240528,190300,7065061890,14650,14650,14650,14650,0
|
|
20240528,190200,7065061890,14650,14650,14650,14650,0
|
|
20240528,190100,7065061890,14650,14650,14650,14650,0
|
|
20240528,190000,7065061890,14650,14650,14650,14650,0
|
|
20240528,185900,7065061890,14650,14650,14650,14650,0
|
|
20240528,185800,7065061890,14650,14650,14650,14650,0
|
|
20240528,185700,7065061890,14650,14650,14650,14650,0
|
|
20240528,185600,7065061890,14650,14650,14650,14650,0
|
|
20240528,185500,7065061890,14650,14650,14650,14650,0
|
|
20240528,185400,7065061890,14650,14650,14650,14650,0
|
|
20240528,185300,7065061890,14650,14650,14650,14650,0
|
|
20240528,185200,7065061890,14650,14650,14650,14650,0
|
|
20240528,185100,7065061890,14650,14650,14650,14650,0
|
|
20240528,185000,7065061890,14650,14650,14650,14650,0
|
|
20240528,184900,7065061890,14650,14650,14650,14650,0
|
|
20240528,184800,7065061890,14650,14650,14650,14650,0
|
|
20240528,184700,7065061890,14650,14650,14650,14650,0
|
|
20240528,184600,7065061890,14650,14650,14650,14650,0
|
|
20240528,184500,7065061890,14650,14650,14650,14650,0
|
|
20240528,184400,7065061890,14650,14650,14650,14650,0
|
|
20240528,184300,7065061890,14650,14650,14650,14650,0
|
|
20240528,184200,7065061890,14650,14650,14650,14650,0
|
|
20240528,184100,7065061890,14650,14650,14650,14650,0
|
|
20240528,184000,7065061890,14650,14650,14650,14650,0
|
|
20240528,183900,7065061890,14650,14650,14650,14650,0
|
|
20240528,183800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,183700,7065061890,14650,14650,14650,14650,0
|
|
20240528,183600,7065061890,14650,14650,14650,14650,0
|
|
20240528,183500,7065061890,14650,14650,14650,14650,0
|
|
20240528,183400,7065061890,14650,14650,14650,14650,0
|
|
20240528,183300,7065061890,14650,14650,14650,14650,0
|
|
20240528,183200,7065061890,14650,14650,14650,14650,0
|
|
20240528,183100,7065061890,14650,14650,14650,14650,0
|
|
20240528,183000,7065061890,14650,14650,14650,14650,0
|
|
20240528,182900,7065061890,14650,14650,14650,14650,0
|
|
20240528,182800,7065061890,14650,14650,14650,14650,0
|
|
20240528,182700,7065061890,14650,14650,14650,14650,0
|
|
20240528,182600,7065061890,14650,14650,14650,14650,0
|
|
20240528,182500,7065061890,14650,14650,14650,14650,0
|
|
20240528,182400,7065061890,14650,14650,14650,14650,0
|
|
20240528,182300,7065061890,14650,14650,14650,14650,0
|
|
20240528,182200,7065061890,14650,14650,14650,14650,0
|
|
20240528,182100,7065061890,14650,14650,14650,14650,0
|
|
20240528,182000,7065061890,14650,14650,14650,14650,0
|
|
20240528,181900,7065061890,14650,14650,14650,14650,0
|
|
20240528,181800,7065061890,14650,14650,14650,14650,0
|
|
20240528,181700,7065061890,14650,14650,14650,14650,0
|
|
20240528,181600,7065061890,14650,14650,14650,14650,0
|
|
20240528,181500,7065061890,14650,14650,14650,14650,0
|
|
20240528,181400,7065061890,14650,14650,14650,14650,0
|
|
20240528,181300,7065061890,14650,14650,14650,14650,0
|
|
20240528,181200,7065061890,14650,14650,14650,14650,0
|
|
20240528,181100,7065061890,14650,14650,14650,14650,0
|
|
20240528,181000,7065061890,14650,14650,14650,14650,0
|
|
20240528,180900,7065061890,14650,14650,14650,14650,0
|
|
20240528,180800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,180700,7065061890,14650,14650,14650,14650,0
|
|
20240528,180600,7065061890,14650,14650,14650,14650,0
|
|
20240528,180500,7065061890,14650,14650,14650,14650,0
|
|
20240528,180400,7065061890,14650,14650,14650,14650,0
|
|
20240528,180300,7065061890,14650,14650,14650,14650,0
|
|
20240528,180200,7065061890,14650,14650,14650,14650,0
|
|
20240528,180100,7065061890,14650,14650,14650,14650,0
|
|
20240528,180000,7065061890,14650,14650,14650,14650,0
|
|
20240528,175900,7065061890,14650,14650,14650,14650,0
|
|
20240528,175800,7065061890,14650,14650,14650,14650,0
|
|
20240528,175700,7065061890,14650,14650,14650,14650,0
|
|
20240528,175600,7065061890,14650,14650,14650,14650,0
|
|
20240528,175500,7065061890,14650,14650,14650,14650,0
|
|
20240528,175400,7065061890,14650,14650,14650,14650,0
|
|
20240528,175300,7065061890,14650,14650,14650,14650,0
|
|
20240528,175200,7065061890,14650,14650,14650,14650,0
|
|
20240528,175100,7065061890,14650,14650,14650,14650,0
|
|
20240528,175000,7065061890,14650,14650,14650,14650,0
|
|
20240528,174900,7065061890,14650,14650,14650,14650,0
|
|
20240528,174800,7065061890,14650,14650,14650,14650,0
|
|
20240528,174700,7065061890,14650,14650,14650,14650,0
|
|
20240528,174600,7065061890,14650,14650,14650,14650,0
|
|
20240528,174500,7065061890,14650,14650,14650,14650,0
|
|
20240528,174400,7065061890,14650,14650,14650,14650,0
|
|
20240528,174300,7065061890,14650,14650,14650,14650,0
|
|
20240528,174200,7065061890,14650,14650,14650,14650,0
|
|
20240528,174100,7065061890,14650,14650,14650,14650,0
|
|
20240528,174000,7065061890,14650,14650,14650,14650,0
|
|
20240528,173900,7065061890,14650,14650,14650,14650,0
|
|
20240528,173800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,173700,7065061890,14650,14650,14650,14650,0
|
|
20240528,173600,7065061890,14650,14650,14650,14650,0
|
|
20240528,173500,7065061890,14650,14650,14650,14650,0
|
|
20240528,173400,7065061890,14650,14650,14650,14650,0
|
|
20240528,173300,7065061890,14650,14650,14650,14650,0
|
|
20240528,173200,7065061890,14650,14650,14650,14650,0
|
|
20240528,173100,7065061890,14650,14650,14650,14650,0
|
|
20240528,173000,7065061890,14650,14650,14650,14650,0
|
|
20240528,172900,7065061890,14650,14650,14650,14650,0
|
|
20240528,172800,7065061890,14650,14650,14650,14650,0
|
|
20240528,172700,7065061890,14650,14650,14650,14650,0
|
|
20240528,172600,7065061890,14650,14650,14650,14650,0
|
|
20240528,172500,7065061890,14650,14650,14650,14650,0
|
|
20240528,172400,7065061890,14650,14650,14650,14650,0
|
|
20240528,172300,7065061890,14650,14650,14650,14650,0
|
|
20240528,172200,7065061890,14650,14650,14650,14650,0
|
|
20240528,172100,7065061890,14650,14650,14650,14650,0
|
|
20240528,172000,7065061890,14650,14650,14650,14650,0
|
|
20240528,171900,7065061890,14650,14650,14650,14650,0
|
|
20240528,171800,7065061890,14650,14650,14650,14650,0
|
|
20240528,171700,7065061890,14650,14650,14650,14650,0
|
|
20240528,171600,7065061890,14650,14650,14650,14650,0
|
|
20240528,171500,7065061890,14650,14650,14650,14650,0
|
|
20240528,171400,7065061890,14650,14650,14650,14650,0
|
|
20240528,171300,7065061890,14650,14650,14650,14650,0
|
|
20240528,171200,7065061890,14650,14650,14650,14650,0
|
|
20240528,171100,7065061890,14650,14650,14650,14650,0
|
|
20240528,171000,7065061890,14650,14650,14650,14650,0
|
|
20240528,170900,7065061890,14650,14650,14650,14650,0
|
|
20240528,170800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,170700,7065061890,14650,14650,14650,14650,0
|
|
20240528,170600,7065061890,14650,14650,14650,14650,0
|
|
20240528,170500,7065061890,14650,14650,14650,14650,0
|
|
20240528,170400,7065061890,14650,14650,14650,14650,0
|
|
20240528,170300,7065061890,14650,14650,14650,14650,0
|
|
20240528,170200,7065061890,14650,14650,14650,14650,0
|
|
20240528,170100,7065061890,14650,14650,14650,14650,0
|
|
20240528,170000,7065061890,14650,14650,14650,14650,0
|
|
20240528,165900,7065061890,14650,14650,14650,14650,0
|
|
20240528,165800,7065061890,14650,14650,14650,14650,0
|
|
20240528,165700,7065061890,14650,14650,14650,14650,0
|
|
20240528,165600,7065061890,14650,14650,14650,14650,0
|
|
20240528,165500,7065061890,14650,14650,14650,14650,0
|
|
20240528,165400,7065061890,14650,14650,14650,14650,0
|
|
20240528,165300,7065061890,14650,14650,14650,14650,0
|
|
20240528,165200,7065061890,14650,14650,14650,14650,0
|
|
20240528,165100,7065061890,14650,14650,14650,14650,0
|
|
20240528,165000,7065061890,14650,14650,14650,14650,0
|
|
20240528,164900,7065061890,14650,14650,14650,14650,0
|
|
20240528,164800,7065061890,14650,14650,14650,14650,0
|
|
20240528,164700,7065061890,14650,14650,14650,14650,0
|
|
20240528,164600,7065061890,14650,14650,14650,14650,0
|
|
20240528,164500,7065061890,14650,14650,14650,14650,0
|
|
20240528,164400,7065061890,14650,14650,14650,14650,0
|
|
20240528,164300,7065061890,14650,14650,14650,14650,0
|
|
20240528,164200,7065061890,14650,14650,14650,14650,0
|
|
20240528,164100,7065061890,14650,14650,14650,14650,0
|
|
20240528,164000,7065061890,14650,14650,14650,14650,0
|
|
20240528,163900,7065061890,14650,14650,14650,14650,0
|
|
20240528,163800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,163700,7065061890,14650,14650,14650,14650,0
|
|
20240528,163600,7065061890,14650,14650,14650,14650,0
|
|
20240528,163500,7065061890,14650,14650,14650,14650,0
|
|
20240528,163400,7065061890,14650,14650,14650,14650,0
|
|
20240528,163300,7065061890,14650,14650,14650,14650,0
|
|
20240528,163200,7065061890,14650,14650,14650,14650,0
|
|
20240528,163100,7065061890,14650,14650,14650,14650,0
|
|
20240528,163000,7065061890,14650,14650,14650,14650,0
|
|
20240528,162900,7065061890,14650,14650,14650,14650,0
|
|
20240528,162800,7065061890,14650,14650,14650,14650,0
|
|
20240528,162700,7065061890,14650,14650,14650,14650,0
|
|
20240528,162600,7065061890,14650,14650,14650,14650,0
|
|
20240528,162500,7065061890,14650,14650,14650,14650,0
|
|
20240528,162400,7065061890,14650,14650,14650,14650,0
|
|
20240528,162300,7065061890,14650,14650,14650,14650,0
|
|
20240528,162200,7065061890,14650,14650,14650,14650,0
|
|
20240528,162100,7065061890,14650,14650,14650,14650,0
|
|
20240528,162000,7065061890,14650,14650,14650,14650,0
|
|
20240528,161900,7065061890,14650,14650,14650,14650,0
|
|
20240528,161800,7065061890,14650,14650,14650,14650,0
|
|
20240528,161700,7065061890,14650,14650,14650,14650,0
|
|
20240528,161600,7065061890,14650,14650,14650,14650,0
|
|
20240528,161500,7065061890,14650,14650,14650,14650,0
|
|
20240528,161400,7065061890,14650,14650,14650,14650,0
|
|
20240528,161300,7065061890,14650,14650,14650,14650,0
|
|
20240528,161200,7065061890,14650,14650,14650,14650,0
|
|
20240528,161100,7065061890,14650,14650,14650,14650,0
|
|
20240528,161000,7065061890,14650,14650,14650,14650,0
|
|
20240528,160900,7065061890,14650,14650,14650,14650,0
|
|
20240528,160800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,160700,7065061890,14650,14650,14650,14650,0
|
|
20240528,160600,7065061890,14650,14650,14650,14650,0
|
|
20240528,160500,7065061890,14650,14650,14650,14650,0
|
|
20240528,160400,7065061890,14650,14650,14650,14650,0
|
|
20240528,160300,7065061890,14650,14650,14650,14650,0
|
|
20240528,160200,7065061890,14650,14650,14650,14650,0
|
|
20240528,160100,7065061890,14650,14650,14650,14650,0
|
|
20240528,160000,7065061890,14650,14650,14650,14650,0
|
|
20240528,155900,7065061890,14650,14650,14650,14650,0
|
|
20240528,155800,7065061890,14650,14650,14650,14650,0
|
|
20240528,155700,7065061890,14650,14650,14650,14650,0
|
|
20240528,155600,7065061890,14650,14650,14650,14650,0
|
|
20240528,155500,7065061890,14650,14650,14650,14650,0
|
|
20240528,155400,7065061890,14650,14650,14650,14650,0
|
|
20240528,155300,7065061890,14650,14650,14650,14650,0
|
|
20240528,155200,7065061890,14650,14650,14650,14650,0
|
|
20240528,155100,7065061890,14650,14650,14650,14650,0
|
|
20240528,155000,7065061890,14650,14650,14650,14650,0
|
|
20240528,154900,7065061890,14650,14650,14650,14650,0
|
|
20240528,154800,7065061890,14650,14650,14650,14650,0
|
|
20240528,154700,7065061890,14650,14650,14650,14650,0
|
|
20240528,154600,7065061890,14650,14650,14650,14650,0
|
|
20240528,154500,7065061890,14650,14650,14650,14650,0
|
|
20240528,154400,7065061890,14650,14650,14650,14650,0
|
|
20240528,154300,7065061890,14650,14650,14650,14650,0
|
|
20240528,154200,7065061890,14650,14650,14650,14650,0
|
|
20240528,154100,7065061890,14650,14650,14650,14650,0
|
|
20240528,154000,7065061890,14650,14650,14650,14650,0
|
|
20240528,153900,7065061890,14650,14650,14650,14650,0
|
|
20240528,153800,7065061890,14650,14650,14650,14650,17348
|
|
20240528,153700,7065061890,14650,14650,14650,14650,0
|
|
20240528,153600,7065061890,14650,14650,14650,14650,0
|
|
20240528,153500,7065061890,14650,14650,14650,14650,0
|
|
20240528,153400,7065061890,14650,14650,14650,14650,0
|
|
20240528,153300,7065061890,14650,14650,14650,14650,0
|
|
20240528,153200,7065061890,14650,14650,14650,14650,0
|
|
20240528,153100,7065061890,14650,14650,14650,14650,0
|
|
20240528,153000,7065061890,14650,14650,14650,14650,17348
|
|
20240528,152900,6810913690,14670,14670,14670,14670,0
|
|
20240528,152800,6810913690,14670,14670,14670,14670,0
|
|
20240528,152700,6810913690,14670,14670,14670,14670,0
|
|
20240528,152600,6810913690,14670,14670,14670,14670,0
|
|
20240528,152500,6810913690,14670,14670,14670,14670,0
|
|
20240528,152400,6810913690,14670,14670,14670,14670,0
|
|
20240528,152300,6810913690,14670,14670,14670,14670,0
|
|
20240528,152200,6810913690,14670,14670,14670,14670,0
|
|
20240528,152100,6810913690,14670,14670,14670,14670,0
|
|
20240528,152000,6810913690,14670,14670,14670,14670,0
|
|
20240528,151900,6810913690,14670,14700,14700,14670,2443
|
|
20240528,151800,6775050530,14700,14700,14700,14690,1576
|
|
20240528,151700,6751890550,14700,14680,14700,14680,556
|
|
20240528,151600,6743723380,14690,14710,14710,14690,1786
|
|
20240528,151500,6717485950,14710,14710,14720,14690,2208
|
|
20240528,151400,6685024920,14710,14700,14710,14690,441
|
|
20240528,151300,6678542600,14710,14700,14710,14690,1245
|
|
20240528,151200,6660243970,14700,14700,14700,14690,350
|
|
20240528,151100,6655099070,14700,14710,14710,14700,843
|
|
20240528,151000,6642705290,14700,14710,14710,14700,1770
|
|
20240528,150900,6616685720,14710,14710,14710,14710,1848
|
|
20240528,150800,6589501640,14720,14720,14720,14720,485
|
|
20240528,150700,6582362440,14720,14720,14720,14710,310
|
|
20240528,150600,6577799350,14720,14710,14720,14710,447
|
|
20240528,150500,6571221680,14710,14710,14710,14700,290
|
|
20240528,150400,6566955900,14710,14710,14710,14710,182
|
|
20240528,150300,6564278680,14710,14690,14710,14690,1280
|
|
20240528,150200,6545465280,14690,14700,14700,14690,319
|
|
20240528,150100,6540778720,14700,14700,14700,14690,277
|
|
20240528,150000,6536707020,14700,14700,14700,14690,1049
|
|
20240528,145900,6521289640,14700,14700,14700,14690,316
|
|
20240528,145800,6516644600,14710,14700,14710,14690,649
|
|
20240528,145700,6507104210,14700,14690,14710,14690,1140
|
|
20240528,145600,6490347680,14700,14690,14700,14690,543
|
|
20240528,145500,6482368360,14700,14700,14710,14690,1109
|
|
20240528,145400,6466066970,14710,14710,14720,14700,650
|
|
20240528,145300,6456505290,14710,14720,14720,14700,72
|
|
20240528,145200,6455446350,14720,14720,14740,14710,2795
|
|
20240528,145100,6414315050,14720,14720,14740,14700,1709
|
|
20240528,145000,6389158300,14740,14680,14740,14680,1616
|
|
20240528,144900,6365375840,14680,14680,14700,14680,2306
|
|
20240528,144800,6331500480,14710,14680,14710,14680,645
|
|
20240528,144700,6322021900,14680,14690,14690,14680,1089
|
|
20240528,144600,6306025590,14690,14690,14690,14690,135
|
|
20240528,144500,6304042440,14690,14690,14700,14680,1550
|
|
20240528,144400,6281272860,14690,14680,14690,14680,28
|
|
20240528,144300,6280861590,14690,14690,14700,14690,530
|
|
20240528,144200,6273074430,14680,14690,14700,14680,390
|
|
20240528,144100,6267345680,14700,14690,14700,14690,68
|
|
20240528,144000,6266346590,14690,14690,14700,14690,620
|
|
20240528,143900,6257238590,14690,14710,14710,14690,819
|
|
20240528,143800,6245201450,14700,14730,14740,14700,1152
|
|
20240528,143700,6228243770,14730,14690,14730,14680,1403
|
|
20240528,143600,6207615950,14690,14690,14700,14680,1457
|
|
20240528,143500,6186206580,14680,14680,14700,14680,1097
|
|
20240528,143400,6170093170,14690,14680,14690,14670,953
|
|
20240528,143300,6156101180,14670,14660,14680,14650,1994
|
|
20240528,143200,6126860710,14670,14680,14680,14660,2757
|
|
20240528,143100,6086418290,14680,14700,14700,14680,789
|
|
20240528,143000,6074828110,14690,14690,14700,14690,57
|
|
20240528,142900,6073990470,14690,14690,14690,14690,1202
|
|
20240528,142800,6056333090,14690,14690,14700,14690,20
|
|
20240528,142700,6056039190,14690,14690,14700,14690,1082
|
|
20240528,142600,6040139770,14690,14700,14700,14690,537
|
|
20240528,142500,6032245940,14700,14730,14730,14700,1193
|
|
20240528,142400,6014685350,14730,14730,14730,14730,619
|
|
20240528,142300,6005567480,14740,14750,14750,14730,191
|
|
20240528,142200,6002751770,14740,14730,14750,14730,938
|
|
20240528,142100,5988923230,14730,14720,14740,14720,362
|
|
20240528,142000,5983589650,14730,14720,14730,14720,58
|
|
20240528,141900,5982735770,14720,14720,14730,14720,250
|
|
20240528,141800,5979055270,14720,14730,14730,14720,391
|
|
20240528,141700,5973296330,14730,14720,14730,14720,121
|
|
20240528,141600,5971514510,14720,14690,14720,14690,719
|
|
20240528,141500,5960932580,14700,14690,14700,14690,720
|
|
20240528,141400,5950348590,14690,14690,14690,14690,167
|
|
20240528,141300,5947895360,14690,14700,14700,14690,474
|
|
20240528,141200,5940932290,14690,14700,14700,14680,1687
|
|
20240528,141100,5916146500,14700,14730,14730,14700,2687
|
|
20240528,141000,5876635610,14730,14750,14750,14730,1141
|
|
20240528,140900,5859822150,14740,14750,14750,14740,771
|
|
20240528,140800,5848453470,14750,14760,14760,14750,814
|
|
20240528,140700,5836446630,14750,14740,14760,14740,2477
|
|
20240528,140600,5799919600,14740,14740,14740,14740,235
|
|
20240528,140500,5796455700,14740,14730,14740,14730,477
|
|
20240528,140400,5789428350,14730,14720,14730,14720,91
|
|
20240528,140300,5788088180,14720,14720,14730,14720,760
|
|
20240528,140200,5776897480,14720,14710,14720,14710,770
|
|
20240528,140100,5765564680,14710,14720,14730,14700,1193
|
|
20240528,140000,5748010740,14720,14700,14720,14700,1179
|
|
20240528,135900,5730674760,14700,14710,14710,14700,432
|
|
20240528,135800,5724323670,14700,14700,14710,14700,2342
|
|
20240528,135700,5689896170,14700,14710,14710,14700,816
|
|
20240528,135600,5677900320,14700,14700,14710,14700,393
|
|
20240528,135500,5672120980,14710,14710,14710,14710,58
|
|
20240528,135400,5671267800,14720,14710,14720,14700,233
|
|
20240528,135300,5667839370,14710,14690,14710,14690,727
|
|
20240528,135200,5657152360,14700,14700,14700,14700,105
|
|
20240528,135100,5655608860,14700,14690,14700,14690,22
|
|
20240528,135000,5655285670,14700,14700,14700,14690,249
|
|
20240528,134900,5651625870,14700,14700,14700,14700,9
|
|
20240528,134800,5651493570,14700,14690,14700,14690,285
|
|
20240528,134700,5647304080,14700,14680,14700,14680,717
|
|
20240528,134600,5636771820,14690,14690,14690,14690,169
|
|
20240528,134500,5634289210,14680,14680,14680,14680,200
|
|
20240528,134400,5631353210,14680,14700,14700,14680,705
|
|
20240528,134300,5620993730,14700,14690,14700,14690,1422
|
|
20240528,134200,5600098600,14690,14680,14690,14680,666
|
|
20240528,134100,5590321710,14680,14690,14690,14680,141
|
|
20240528,134000,5588251820,14690,14680,14690,14680,190
|
|
20240528,133900,5585462210,14670,14690,14690,14670,207
|
|
20240528,133800,5582423530,14670,14680,14680,14670,666
|
|
20240528,133700,5572648240,14680,14680,14680,14670,119
|
|
20240528,133600,5570901330,14680,14680,14680,14680,263
|
|
20240528,133500,5567040490,14680,14680,14680,14680,777
|
|
20240528,133400,5555634130,14670,14680,14680,14670,162
|
|
20240528,133300,5553255980,14670,14680,14680,14670,548
|
|
20240528,133200,5545211350,14670,14680,14680,14670,55
|
|
20240528,133100,5544404450,14670,14690,14690,14670,641
|
|
20240528,133000,5534994450,14690,14680,14690,14680,1236
|
|
20240528,132900,5516846780,14680,14690,14690,14680,101
|
|
20240528,132800,5515364090,14690,14690,14690,14680,237
|
|
20240528,132700,5511884070,14690,14690,14700,14690,176
|
|
20240528,132600,5509298480,14680,14690,14690,14680,346
|
|
20240528,132500,5504215840,14690,14680,14690,14680,166
|
|
20240528,132400,5501778950,14680,14690,14690,14680,717
|
|
20240528,132300,5491246280,14700,14700,14700,14700,520
|
|
20240528,132200,5483602280,14700,14710,14710,14700,76
|
|
20240528,132100,5482484930,14710,14720,14720,14710,215
|
|
20240528,132000,5479322260,14720,14710,14720,14710,714
|
|
20240528,131900,5468819000,14700,14710,14710,14700,696
|
|
20240528,131800,5458585940,14710,14690,14710,14690,2029
|
|
20240528,131700,5428759810,14690,14690,14690,14690,122
|
|
20240528,131600,5426967630,14690,14690,14690,14690,9
|
|
20240528,131500,5426835420,14680,14680,14680,14680,30
|
|
20240528,131400,5426395020,14680,14680,14690,14680,203
|
|
20240528,131300,5423414960,14680,14670,14680,14670,55
|
|
20240528,131200,5422607720,14670,14640,14670,14640,1375
|
|
20240528,131100,5402463870,14640,14640,14640,14640,1
|
|
20240528,131000,5402449230,14640,14650,14660,14640,1704
|
|
20240528,130900,5377486850,14660,14650,14660,14650,684
|
|
20240528,130800,5367465450,14640,14640,14640,14640,1
|
|
20240528,130700,5367450810,14640,14640,14640,14640,0
|
|
20240528,130600,5367450810,14640,14650,14650,14640,75
|
|
20240528,130500,5366352090,14640,14640,14640,14640,210
|
|
20240528,130400,5363277690,14640,14640,14640,14640,61
|
|
20240528,130300,5362384650,14630,14630,14630,14630,103
|
|
20240528,130200,5360877760,14630,14630,14630,14630,114
|
|
20240528,130100,5359209940,14640,14630,14640,14630,79
|
|
20240528,130000,5358053430,14630,14640,14640,14630,685
|
|
20240528,125900,5348031570,14630,14630,14630,14630,78
|
|
20240528,125800,5346890430,14630,14630,14640,14630,1137
|
|
20240528,125700,5330255070,14630,14650,14650,14630,607
|
|
20240528,125600,5321371190,14650,14650,14650,14650,40
|
|
20240528,125500,5320785190,14650,14640,14650,14640,290
|
|
20240528,125400,5316539530,14640,14650,14660,14640,830
|
|
20240528,125300,5304385220,14650,14650,14650,14640,1498
|
|
20240528,125200,5282451060,14640,14650,14650,14640,966
|
|
20240528,125100,5268303810,14650,14650,14650,14650,22
|
|
20240528,125000,5267981510,14660,14650,14660,14650,348
|
|
20240528,124900,5262883300,14650,14650,14650,14650,803
|
|
20240528,124800,5251119350,14650,14660,14660,14650,434
|
|
20240528,124700,5244761180,14660,14650,14660,14650,362
|
|
20240528,124600,5239455870,14650,14660,14660,14650,3428
|
|
20240528,124500,5189223030,14670,14660,14670,14660,442
|
|
20240528,124400,5182739400,14660,14670,14670,14660,414
|
|
20240528,124300,5176670040,14670,14670,14670,14670,697
|
|
20240528,124200,5166445050,14680,14670,14680,14670,234
|
|
20240528,124100,5163010430,14680,14680,14680,14680,54
|
|
20240528,124000,5162217710,14680,14670,14680,14670,164
|
|
20240528,123900,5159811480,14660,14660,14660,14660,791
|
|
20240528,123800,5148215420,14660,14660,14670,14660,301
|
|
20240528,123700,5143802100,14660,14660,14660,14660,748
|
|
20240528,123600,5132836420,14660,14660,14660,14660,683
|
|
20240528,123500,5122823640,14670,14670,14670,14660,110
|
|
20240528,123400,5121210950,14670,14660,14670,14660,62
|
|
20240528,123300,5120301970,14670,14690,14690,14670,1668
|
|
20240528,123200,5095804280,14700,14690,14700,14690,4
|
|
20240528,123100,5095745490,14700,14700,14700,14700,33
|
|
20240528,123000,5095260390,14710,14700,14710,14690,135
|
|
20240528,122900,5093274750,14690,14700,14700,14690,205
|
|
20240528,122800,5090263290,14700,14690,14700,14690,113
|
|
20240528,122700,5088602690,14690,14710,14720,14690,1220
|
|
20240528,122600,5070663960,14720,14720,14720,14720,321
|
|
20240528,122500,5065938840,14710,14710,14720,14710,47
|
|
20240528,122400,5065247020,14710,14670,14710,14670,3803
|
|
20240528,122300,5009418290,14660,14660,14660,14660,204
|
|
20240528,122200,5006427650,14670,14660,14670,14650,724
|
|
20240528,122100,4995816310,14660,14650,14660,14650,857
|
|
20240528,122000,4983260540,14670,14650,14670,14650,791
|
|
20240528,121900,4971671700,14650,14660,14660,14650,115
|
|
20240528,121800,4969985810,14660,14660,14660,14660,128
|
|
20240528,121700,4968109330,14660,14660,14660,14650,348
|
|
20240528,121600,4963007830,14670,14660,14670,14660,3
|
|
20240528,121500,4962963830,14660,14670,14670,14660,483
|
|
20240528,121400,4955882860,14670,14660,14670,14660,271
|
|
20240528,121300,4951909800,14660,14670,14670,14660,210
|
|
20240528,121200,4948831070,14650,14670,14670,14650,133
|
|
20240528,121100,4946881770,14650,14670,14670,14650,9
|
|
20240528,121000,4946749860,14650,14650,14660,14650,104
|
|
20240528,120900,4945225740,14650,14650,14650,14650,291
|
|
20240528,120800,4940962590,14660,14650,14660,14650,306
|
|
20240528,120700,4936479630,14660,14660,14660,14660,146
|
|
20240528,120600,4934339270,14670,14660,14670,14650,1239
|
|
20240528,120500,4916183980,14660,14670,14670,14660,507
|
|
20240528,120400,4908751300,14670,14660,14670,14660,208
|
|
20240528,120300,4905701920,14660,14660,14660,14660,467
|
|
20240528,120200,4898855700,14670,14670,14670,14670,217
|
|
20240528,120100,4895672310,14670,14670,14670,14660,227
|
|
20240528,120000,4892344320,14660,14660,14660,14660,998
|
|
20240528,115900,4877713640,14660,14640,14660,14640,276
|
|
20240528,115800,4873670470,14640,14650,14650,14640,365
|
|
20240528,115700,4868326570,14640,14660,14660,14640,3491
|
|
20240528,115600,4817166230,14660,14670,14670,14660,38
|
|
20240528,115500,4816608820,14670,14680,14680,14660,4481
|
|
20240528,115400,4750877000,14680,14680,14680,14670,891
|
|
20240528,115300,4737803410,14680,14680,14680,14680,143
|
|
20240528,115200,4735704170,14670,14670,14670,14670,302
|
|
20240528,115100,4731273830,14670,14680,14680,14670,305
|
|
20240528,115000,4726799430,14680,14680,14680,14680,529
|
|
20240528,114900,4719033710,14680,14680,14680,14680,41
|
|
20240528,114800,4718431830,14680,14680,14680,14680,291
|
|
20240528,114700,4714159950,14690,14690,14690,14690,121
|
|
20240528,114600,4712382460,14690,14680,14690,14670,659
|
|
20240528,114500,4702708020,14680,14670,14680,14670,352
|
|
20240528,114400,4697540670,14680,14680,14680,14680,433
|
|
20240528,114300,4691184230,14680,14680,14690,14680,411
|
|
20240528,114200,4685150640,14690,14680,14690,14680,443
|
|
20240528,114100,4678647350,14680,14670,14680,14670,266
|
|
20240528,114000,4674743370,14680,14680,14680,14680,101
|
|
20240528,113900,4673260690,14670,14680,14680,14670,2
|
|
20240528,113800,4673231340,14680,14680,14680,14680,3
|
|
20240528,113700,4673187300,14680,14680,14680,14670,200
|
|
20240528,113600,4670251600,14680,14690,14690,14680,2618
|
|
20240528,113500,4631818260,14700,14700,14700,14700,149
|
|
20240528,113400,4629627960,14690,14700,14700,14690,796
|
|
20240528,113300,4617934710,14700,14690,14700,14690,942
|
|
20240528,113200,4604096460,14700,14700,14700,14700,4
|
|
20240528,113100,4604037660,14690,14700,14700,14690,13
|
|
20240528,113000,4603846590,14700,14690,14700,14690,42
|
|
20240528,112900,4603229390,14700,14690,14700,14680,183
|
|
20240528,112800,4600541150,14690,14690,14690,14690,1146
|
|
20240528,112700,4583706410,14690,14690,14690,14690,30
|
|
20240528,112600,4583265710,14690,14690,14690,14690,805
|
|
20240528,112500,4571440260,14690,14690,14690,14690,350
|
|
20240528,112400,4566298760,14690,14720,14720,14690,624
|
|
20240528,112300,4557126210,14720,14700,14720,14700,1121
|
|
20240528,112200,4540639530,14700,14680,14700,14680,1272
|
|
20240528,112100,4521949280,14690,14680,14690,14680,842
|
|
20240528,112000,4509583690,14680,14680,14680,14680,511
|
|
20240528,111900,4502082210,14680,14690,14690,14680,99
|
|
20240528,111800,4500628040,14690,14700,14700,14690,167
|
|
20240528,111700,4498174310,14700,14690,14700,14690,218
|
|
20240528,111600,4494971080,14690,14690,14700,14690,401
|
|
20240528,111500,4489080170,14690,14670,14690,14670,251
|
|
20240528,111400,4485397140,14680,14700,14700,14680,611
|
|
20240528,111300,4476425520,14700,14700,14710,14700,741
|
|
20240528,111200,4465532650,14710,14710,14710,14710,325
|
|
20240528,111100,4460751900,14710,14710,14710,14700,61
|
|
20240528,111000,4459854650,14710,14720,14720,14710,1059
|
|
20240528,110900,4444271260,14720,14730,14730,14720,121
|
|
20240528,110800,4442488940,14720,14720,14720,14720,50
|
|
20240528,110700,4441752940,14720,14700,14720,14700,400
|
|
20240528,110600,4435872040,14690,14690,14690,14680,43
|
|
20240528,110500,4435240380,14690,14700,14700,14690,52
|
|
20240528,110400,4434476400,14700,14690,14700,14680,2718
|
|
20240528,110300,4394562580,14690,14710,14710,14690,2560
|
|
20240528,110200,4356949390,14710,14700,14710,14700,273
|
|
20240528,110100,4352934140,14700,14700,14700,14700,509
|
|
20240528,110000,4345451840,14710,14710,14710,14690,767
|
|
20240528,105900,4334173160,14710,14690,14710,14690,1242
|
|
20240528,105800,4315916510,14700,14700,14710,14700,979
|
|
20240528,105700,4301525200,14700,14700,14700,14700,250
|
|
20240528,105600,4297850200,14700,14710,14710,14700,92
|
|
20240528,105500,4296497750,14710,14710,14710,14710,0
|
|
20240528,105400,4296497750,14710,14710,14710,14710,290
|
|
20240528,105300,4292231850,14700,14710,14710,14700,1479
|
|
20240528,105200,4270490210,14710,14710,14710,14700,262
|
|
20240528,105100,4266636490,14710,14710,14710,14710,156
|
|
20240528,105000,4264341730,14710,14710,14710,14700,756
|
|
20240528,104900,4253221020,14710,14710,14710,14710,4
|
|
20240528,104800,4253162180,14710,14720,14730,14710,7211
|
|
20240528,104700,4147055610,14740,14740,14740,14730,434
|
|
20240528,104600,4140662510,14740,14730,14740,14730,347
|
|
20240528,104500,4135550690,14730,14720,14730,14720,205
|
|
20240528,104400,4132531080,14720,14720,14720,14710,1691
|
|
20240528,104300,4107642380,14740,14730,14740,14720,1199
|
|
20240528,104200,4089983930,14730,14720,14730,14720,215
|
|
20240528,104100,4086818280,14730,14740,14740,14720,237
|
|
20240528,104000,4083327360,14730,14750,14750,14720,2588
|
|
20240528,103900,4045217830,14730,14760,14760,14730,2249
|
|
20240528,103800,4012082850,14760,14760,14760,14760,2159
|
|
20240528,103700,3980216010,14770,14760,14770,14760,94
|
|
20240528,103600,3978828440,14770,14730,14770,14730,3347
|
|
20240528,103500,3929478490,14720,14720,14720,14720,296
|
|
20240528,103400,3925121370,14720,14720,14720,14720,571
|
|
20240528,103300,3916716250,14720,14720,14730,14720,78
|
|
20240528,103200,3915568010,14730,14710,14730,14710,922
|
|
20240528,103100,3902005370,14710,14700,14710,14700,702
|
|
20240528,103000,3891683850,14710,14730,14730,14710,2768
|
|
20240528,102900,3850918720,14730,14750,14750,14730,1875
|
|
20240528,102800,3823281000,14750,14750,14750,14750,170
|
|
20240528,102700,3820773500,14750,14750,14750,14740,1064
|
|
20240528,102600,3805079580,14750,14740,14750,14740,932
|
|
20240528,102500,3791332980,14740,14730,14740,14730,330
|
|
20240528,102400,3786469080,14740,14760,14760,14740,1923
|
|
20240528,102300,3758112800,14760,14810,14810,14760,3509
|
|
20240528,102200,3706215720,14800,14820,14830,14800,2079
|
|
20240528,102100,3675421310,14820,14830,14830,14800,3358
|
|
20240528,102000,3625668550,14830,14830,14830,14820,5927
|
|
20240528,101900,3537788050,14840,14820,14840,14820,3094
|
|
20240528,101800,3491904570,14820,14800,14820,14790,6016
|
|
20240528,101700,3402822330,14800,14770,14800,14770,3366
|
|
20240528,101600,3353065550,14770,14800,14800,14770,2724
|
|
20240528,101500,3312790210,14800,14790,14800,14790,2212
|
|
20240528,101400,3280074040,14790,14770,14790,14760,6639
|
|
20240528,101300,3182023300,14760,14760,14770,14750,2728
|
|
20240528,101200,3141744740,14760,14760,14760,14750,1132
|
|
20240528,101100,3125036530,14750,14740,14750,14740,1870
|
|
20240528,101000,3097468640,14740,14760,14760,14730,1419
|
|
20240528,100900,3076545490,14750,14770,14770,14740,1440
|
|
20240528,100800,3055310280,14770,14750,14770,14740,1029
|
|
20240528,100700,3040131470,14760,14740,14770,14740,1789
|
|
20240528,100600,3013740410,14740,14760,14760,14740,1730
|
|
20240528,100500,2988227370,14760,14750,14760,14740,301
|
|
20240528,100400,2983787060,14750,14750,14760,14740,3514
|
|
20240528,100300,2931955500,14760,14750,14770,14750,2049
|
|
20240528,100200,2901719520,14750,14710,14750,14710,1579
|
|
20240528,100100,2878457980,14700,14700,14700,14690,1404
|
|
20240528,100000,2857820700,14720,14700,14720,14700,1830
|
|
20240528,095900,2830905800,14700,14690,14700,14690,1359
|
|
20240528,095800,2810935380,14690,14720,14720,14690,885
|
|
20240528,095700,2797925550,14710,14720,14730,14700,2552
|
|
20240528,095600,2760397830,14720,14730,14730,14720,237
|
|
20240528,095500,2756909150,14700,14730,14730,14700,1178
|
|
20240528,095400,2739578790,14730,14720,14730,14720,12
|
|
20240528,095300,2739402040,14720,14740,14740,14720,609
|
|
20240528,095200,2730434260,14740,14760,14760,14730,2224
|
|
20240528,095100,2697637780,14760,14750,14780,14750,1282
|
|
20240528,095000,2678714160,14750,14740,14750,14740,792
|
|
20240528,094900,2667033680,14740,14710,14740,14710,1193
|
|
20240528,094800,2649468100,14710,14700,14710,14700,451
|
|
20240528,094700,2642838380,14700,14700,14700,14690,333
|
|
20240528,094600,2637944650,14700,14710,14720,14700,1126
|
|
20240528,094500,2621391760,14710,14700,14710,14700,285
|
|
20240528,094400,2617202000,14700,14720,14720,14700,644
|
|
20240528,094300,2607727630,14710,14760,14760,14710,7749
|
|
20240528,094200,2493507630,14750,14800,14800,14750,3683
|
|
20240528,094100,2439107490,14800,14780,14800,14780,1992
|
|
20240528,094000,2409640910,14780,14780,14790,14780,2274
|
|
20240528,093900,2376030180,14780,14780,14780,14770,1365
|
|
20240528,093800,2355858490,14780,14800,14800,14780,2738
|
|
20240528,093700,2315380890,14790,14770,14800,14770,3057
|
|
20240528,093600,2270179200,14770,14770,14780,14770,1345
|
|
20240528,093500,2250313050,14760,14740,14770,14740,5847
|
|
20240528,093400,2164044320,14740,14720,14740,14710,1178
|
|
20240528,093300,2146700950,14720,14740,14740,14720,601
|
|
20240528,093200,2137851650,14740,14720,14740,14720,2015
|
|
20240528,093100,2108165690,14730,14710,14730,14710,564
|
|
20240528,093000,2099867870,14700,14750,14750,14700,2560
|
|
20240528,092900,2062188240,14740,14760,14770,14730,2135
|
|
20240528,092800,2030697860,14750,14720,14750,14720,2074
|
|
20240528,092700,2000126790,14720,14730,14730,14700,994
|
|
20240528,092600,1985501850,14720,14700,14740,14700,1108
|
|
20240528,092500,1969194040,14710,14730,14750,14710,4542
|
|
20240528,092400,1902337370,14720,14770,14770,14710,3702
|
|
20240528,092300,1847819850,14770,14770,14770,14740,1647
|
|
20240528,092200,1823527180,14780,14780,14800,14770,2861
|
|
20240528,092100,1781241520,14780,14780,14800,14770,11121
|
|
20240528,092000,1616834180,14780,14730,14780,14730,10005
|
|
20240528,091900,1469123930,14730,14720,14730,14720,852
|
|
20240528,091800,1456578630,14720,14700,14730,14700,630
|
|
20240528,091700,1447309790,14710,14670,14730,14670,4064
|
|
20240528,091600,1387561230,14670,14680,14680,14670,1867
|
|
20240528,091500,1360168970,14680,14700,14710,14670,1629
|
|
20240528,091400,1336235020,14700,14710,14730,14690,2192
|
|
20240528,091300,1304009140,14710,14760,14760,14710,4396
|
|
20240528,091200,1239238740,14750,14720,14760,14720,3275
|
|
20240528,091100,1190958220,14720,14760,14770,14720,6266
|
|
20240528,091000,1098518560,14760,14730,14800,14730,10931
|
|
20240528,090900,937090220,14730,14740,14790,14700,8275
|
|
20240528,090800,814940520,14740,14700,14740,14690,9235
|
|
20240528,090700,679126540,14700,14690,14710,14680,2456
|
|
20240528,090600,643031140,14680,14680,14690,14670,3202
|
|
20240528,090500,596033340,14680,14660,14680,14660,2652
|
|
20240528,090400,557124260,14650,14620,14660,14600,6820
|
|
20240528,090300,457353230,14620,14600,14630,14590,6053
|
|
20240528,090200,368978630,14600,14600,14600,14590,2975
|
|
20240528,090100,325555200,14600,14630,14640,14600,8313
|
|
20240528,090000,203962520,14630,14560,14650,14560,13836
|