633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,193000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,192900,2401659230,7300,7300,7300,7300,0
|
|
20240529,192800,2401659230,7300,7300,7300,7300,0
|
|
20240529,192700,2401659230,7300,7300,7300,7300,0
|
|
20240529,192600,2401659230,7300,7300,7300,7300,0
|
|
20240529,192500,2401659230,7300,7300,7300,7300,0
|
|
20240529,192400,2401659230,7300,7300,7300,7300,0
|
|
20240529,192300,2401659230,7300,7300,7300,7300,0
|
|
20240529,192200,2401659230,7300,7300,7300,7300,0
|
|
20240529,192100,2401659230,7300,7300,7300,7300,0
|
|
20240529,192000,2401659230,7300,7300,7300,7300,0
|
|
20240529,191900,2401659230,7300,7300,7300,7300,0
|
|
20240529,191800,2401659230,7300,7300,7300,7300,0
|
|
20240529,191700,2401659230,7300,7300,7300,7300,0
|
|
20240529,191600,2401659230,7300,7300,7300,7300,0
|
|
20240529,191500,2401659230,7300,7300,7300,7300,0
|
|
20240529,191400,2401659230,7300,7300,7300,7300,0
|
|
20240529,191300,2401659230,7300,7300,7300,7300,0
|
|
20240529,191200,2401659230,7300,7300,7300,7300,0
|
|
20240529,191100,2401659230,7300,7300,7300,7300,0
|
|
20240529,191000,2401659230,7300,7300,7300,7300,0
|
|
20240529,190900,2401659230,7300,7300,7300,7300,0
|
|
20240529,190800,2401659230,7300,7300,7300,7300,0
|
|
20240529,190700,2401659230,7300,7300,7300,7300,0
|
|
20240529,190600,2401659230,7300,7300,7300,7300,0
|
|
20240529,190500,2401659230,7300,7300,7300,7300,0
|
|
20240529,190400,2401659230,7300,7300,7300,7300,0
|
|
20240529,190300,2401659230,7300,7300,7300,7300,0
|
|
20240529,190200,2401659230,7300,7300,7300,7300,0
|
|
20240529,190100,2401659230,7300,7300,7300,7300,0
|
|
20240529,190000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,185900,2401659230,7300,7300,7300,7300,0
|
|
20240529,185800,2401659230,7300,7300,7300,7300,0
|
|
20240529,185700,2401659230,7300,7300,7300,7300,0
|
|
20240529,185600,2401659230,7300,7300,7300,7300,0
|
|
20240529,185500,2401659230,7300,7300,7300,7300,0
|
|
20240529,185400,2401659230,7300,7300,7300,7300,0
|
|
20240529,185300,2401659230,7300,7300,7300,7300,0
|
|
20240529,185200,2401659230,7300,7300,7300,7300,0
|
|
20240529,185100,2401659230,7300,7300,7300,7300,0
|
|
20240529,185000,2401659230,7300,7300,7300,7300,0
|
|
20240529,184900,2401659230,7300,7300,7300,7300,0
|
|
20240529,184800,2401659230,7300,7300,7300,7300,0
|
|
20240529,184700,2401659230,7300,7300,7300,7300,0
|
|
20240529,184600,2401659230,7300,7300,7300,7300,0
|
|
20240529,184500,2401659230,7300,7300,7300,7300,0
|
|
20240529,184400,2401659230,7300,7300,7300,7300,0
|
|
20240529,184300,2401659230,7300,7300,7300,7300,0
|
|
20240529,184200,2401659230,7300,7300,7300,7300,0
|
|
20240529,184100,2401659230,7300,7300,7300,7300,0
|
|
20240529,184000,2401659230,7300,7300,7300,7300,0
|
|
20240529,183900,2401659230,7300,7300,7300,7300,0
|
|
20240529,183800,2401659230,7300,7300,7300,7300,0
|
|
20240529,183700,2401659230,7300,7300,7300,7300,0
|
|
20240529,183600,2401659230,7300,7300,7300,7300,0
|
|
20240529,183500,2401659230,7300,7300,7300,7300,0
|
|
20240529,183400,2401659230,7300,7300,7300,7300,0
|
|
20240529,183300,2401659230,7300,7300,7300,7300,0
|
|
20240529,183200,2401659230,7300,7300,7300,7300,0
|
|
20240529,183100,2401659230,7300,7300,7300,7300,0
|
|
20240529,183000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,182900,2401659230,7300,7300,7300,7300,0
|
|
20240529,182800,2401659230,7300,7300,7300,7300,0
|
|
20240529,182700,2401659230,7300,7300,7300,7300,0
|
|
20240529,182600,2401659230,7300,7300,7300,7300,0
|
|
20240529,182500,2401659230,7300,7300,7300,7300,0
|
|
20240529,182400,2401659230,7300,7300,7300,7300,0
|
|
20240529,182300,2401659230,7300,7300,7300,7300,0
|
|
20240529,182200,2401659230,7300,7300,7300,7300,0
|
|
20240529,182100,2401659230,7300,7300,7300,7300,0
|
|
20240529,182000,2401659230,7300,7300,7300,7300,0
|
|
20240529,181900,2401659230,7300,7300,7300,7300,0
|
|
20240529,181800,2401659230,7300,7300,7300,7300,0
|
|
20240529,181700,2401659230,7300,7300,7300,7300,0
|
|
20240529,181600,2401659230,7300,7300,7300,7300,0
|
|
20240529,181500,2401659230,7300,7300,7300,7300,0
|
|
20240529,181400,2401659230,7300,7300,7300,7300,0
|
|
20240529,181300,2401659230,7300,7300,7300,7300,0
|
|
20240529,181200,2401659230,7300,7300,7300,7300,0
|
|
20240529,181100,2401659230,7300,7300,7300,7300,0
|
|
20240529,181000,2401659230,7300,7300,7300,7300,0
|
|
20240529,180900,2401659230,7300,7300,7300,7300,0
|
|
20240529,180800,2401659230,7300,7300,7300,7300,0
|
|
20240529,180700,2401659230,7300,7300,7300,7300,0
|
|
20240529,180600,2401659230,7300,7300,7300,7300,0
|
|
20240529,180500,2401659230,7300,7300,7300,7300,0
|
|
20240529,180400,2401659230,7300,7300,7300,7300,0
|
|
20240529,180300,2401659230,7300,7300,7300,7300,0
|
|
20240529,180200,2401659230,7300,7300,7300,7300,0
|
|
20240529,180100,2401659230,7300,7300,7300,7300,0
|
|
20240529,180000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,175900,2401659230,7300,7300,7300,7300,0
|
|
20240529,175800,2401659230,7300,7300,7300,7300,0
|
|
20240529,175700,2401659230,7300,7300,7300,7300,0
|
|
20240529,175600,2401659230,7300,7300,7300,7300,0
|
|
20240529,175500,2401659230,7300,7300,7300,7300,0
|
|
20240529,175400,2401659230,7300,7300,7300,7300,0
|
|
20240529,175300,2401659230,7300,7300,7300,7300,0
|
|
20240529,175200,2401659230,7300,7300,7300,7300,0
|
|
20240529,175100,2401659230,7300,7300,7300,7300,0
|
|
20240529,175000,2401659230,7300,7300,7300,7300,0
|
|
20240529,174900,2401659230,7300,7300,7300,7300,0
|
|
20240529,174800,2401659230,7300,7300,7300,7300,0
|
|
20240529,174700,2401659230,7300,7300,7300,7300,0
|
|
20240529,174600,2401659230,7300,7300,7300,7300,0
|
|
20240529,174500,2401659230,7300,7300,7300,7300,0
|
|
20240529,174400,2401659230,7300,7300,7300,7300,0
|
|
20240529,174300,2401659230,7300,7300,7300,7300,0
|
|
20240529,174200,2401659230,7300,7300,7300,7300,0
|
|
20240529,174100,2401659230,7300,7300,7300,7300,0
|
|
20240529,174000,2401659230,7300,7300,7300,7300,0
|
|
20240529,173900,2401659230,7300,7300,7300,7300,0
|
|
20240529,173800,2401659230,7300,7300,7300,7300,0
|
|
20240529,173700,2401659230,7300,7300,7300,7300,0
|
|
20240529,173600,2401659230,7300,7300,7300,7300,0
|
|
20240529,173500,2401659230,7300,7300,7300,7300,0
|
|
20240529,173400,2401659230,7300,7300,7300,7300,0
|
|
20240529,173300,2401659230,7300,7300,7300,7300,0
|
|
20240529,173200,2401659230,7300,7300,7300,7300,0
|
|
20240529,173100,2401659230,7300,7300,7300,7300,0
|
|
20240529,173000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,172900,2401659230,7300,7300,7300,7300,0
|
|
20240529,172800,2401659230,7300,7300,7300,7300,0
|
|
20240529,172700,2401659230,7300,7300,7300,7300,0
|
|
20240529,172600,2401659230,7300,7300,7300,7300,0
|
|
20240529,172500,2401659230,7300,7300,7300,7300,0
|
|
20240529,172400,2401659230,7300,7300,7300,7300,0
|
|
20240529,172300,2401659230,7300,7300,7300,7300,0
|
|
20240529,172200,2401659230,7300,7300,7300,7300,0
|
|
20240529,172100,2401659230,7300,7300,7300,7300,0
|
|
20240529,172000,2401659230,7300,7300,7300,7300,0
|
|
20240529,171900,2401659230,7300,7300,7300,7300,0
|
|
20240529,171800,2401659230,7300,7300,7300,7300,0
|
|
20240529,171700,2401659230,7300,7300,7300,7300,0
|
|
20240529,171600,2401659230,7300,7300,7300,7300,0
|
|
20240529,171500,2401659230,7300,7300,7300,7300,0
|
|
20240529,171400,2401659230,7300,7300,7300,7300,0
|
|
20240529,171300,2401659230,7300,7300,7300,7300,0
|
|
20240529,171200,2401659230,7300,7300,7300,7300,0
|
|
20240529,171100,2401659230,7300,7300,7300,7300,0
|
|
20240529,171000,2401659230,7300,7300,7300,7300,0
|
|
20240529,170900,2401659230,7300,7300,7300,7300,0
|
|
20240529,170800,2401659230,7300,7300,7300,7300,0
|
|
20240529,170700,2401659230,7300,7300,7300,7300,0
|
|
20240529,170600,2401659230,7300,7300,7300,7300,0
|
|
20240529,170500,2401659230,7300,7300,7300,7300,0
|
|
20240529,170400,2401659230,7300,7300,7300,7300,0
|
|
20240529,170300,2401659230,7300,7300,7300,7300,0
|
|
20240529,170200,2401659230,7300,7300,7300,7300,0
|
|
20240529,170100,2401659230,7300,7300,7300,7300,0
|
|
20240529,170000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,165900,2401659230,7300,7300,7300,7300,0
|
|
20240529,165800,2401659230,7300,7300,7300,7300,0
|
|
20240529,165700,2401659230,7300,7300,7300,7300,0
|
|
20240529,165600,2401659230,7300,7300,7300,7300,0
|
|
20240529,165500,2401659230,7300,7300,7300,7300,0
|
|
20240529,165400,2401659230,7300,7300,7300,7300,0
|
|
20240529,165300,2401659230,7300,7300,7300,7300,0
|
|
20240529,165200,2401659230,7300,7300,7300,7300,0
|
|
20240529,165100,2401659230,7300,7300,7300,7300,0
|
|
20240529,165000,2401659230,7300,7300,7300,7300,0
|
|
20240529,164900,2401659230,7300,7300,7300,7300,0
|
|
20240529,164800,2401659230,7300,7300,7300,7300,0
|
|
20240529,164700,2401659230,7300,7300,7300,7300,0
|
|
20240529,164600,2401659230,7300,7300,7300,7300,0
|
|
20240529,164500,2401659230,7300,7300,7300,7300,0
|
|
20240529,164400,2401659230,7300,7300,7300,7300,0
|
|
20240529,164300,2401659230,7300,7300,7300,7300,0
|
|
20240529,164200,2401659230,7300,7300,7300,7300,0
|
|
20240529,164100,2401659230,7300,7300,7300,7300,0
|
|
20240529,164000,2401659230,7300,7300,7300,7300,0
|
|
20240529,163900,2401659230,7300,7300,7300,7300,0
|
|
20240529,163800,2401659230,7300,7300,7300,7300,0
|
|
20240529,163700,2401659230,7300,7300,7300,7300,0
|
|
20240529,163600,2401659230,7300,7300,7300,7300,0
|
|
20240529,163500,2401659230,7300,7300,7300,7300,0
|
|
20240529,163400,2401659230,7300,7300,7300,7300,0
|
|
20240529,163300,2401659230,7300,7300,7300,7300,0
|
|
20240529,163200,2401659230,7300,7300,7300,7300,0
|
|
20240529,163100,2401659230,7300,7300,7300,7300,0
|
|
20240529,163000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,162900,2401659230,7300,7300,7300,7300,0
|
|
20240529,162800,2401659230,7300,7300,7300,7300,0
|
|
20240529,162700,2401659230,7300,7300,7300,7300,0
|
|
20240529,162600,2401659230,7300,7300,7300,7300,0
|
|
20240529,162500,2401659230,7300,7300,7300,7300,0
|
|
20240529,162400,2401659230,7300,7300,7300,7300,0
|
|
20240529,162300,2401659230,7300,7300,7300,7300,0
|
|
20240529,162200,2401659230,7300,7300,7300,7300,0
|
|
20240529,162100,2401659230,7300,7300,7300,7300,0
|
|
20240529,162000,2401659230,7300,7300,7300,7300,0
|
|
20240529,161900,2401659230,7300,7300,7300,7300,0
|
|
20240529,161800,2401659230,7300,7300,7300,7300,0
|
|
20240529,161700,2401659230,7300,7300,7300,7300,0
|
|
20240529,161600,2401659230,7300,7300,7300,7300,0
|
|
20240529,161500,2401659230,7300,7300,7300,7300,0
|
|
20240529,161400,2401659230,7300,7300,7300,7300,0
|
|
20240529,161300,2401659230,7300,7300,7300,7300,0
|
|
20240529,161200,2401659230,7300,7300,7300,7300,0
|
|
20240529,161100,2401659230,7300,7300,7300,7300,0
|
|
20240529,161000,2401659230,7300,7300,7300,7300,0
|
|
20240529,160900,2401659230,7300,7300,7300,7300,0
|
|
20240529,160800,2401659230,7300,7300,7300,7300,0
|
|
20240529,160700,2401659230,7300,7300,7300,7300,0
|
|
20240529,160600,2401659230,7300,7300,7300,7300,0
|
|
20240529,160500,2401659230,7300,7300,7300,7300,0
|
|
20240529,160400,2401659230,7300,7300,7300,7300,0
|
|
20240529,160300,2401659230,7300,7300,7300,7300,0
|
|
20240529,160200,2401659230,7300,7300,7300,7300,0
|
|
20240529,160100,2401659230,7300,7300,7300,7300,0
|
|
20240529,160000,2401659230,7300,7300,7300,7300,2578
|
|
20240529,155900,2401659230,7300,7300,7300,7300,0
|
|
20240529,155800,2401659230,7300,7300,7300,7300,0
|
|
20240529,155700,2401659230,7300,7300,7300,7300,0
|
|
20240529,155600,2401659230,7300,7300,7300,7300,0
|
|
20240529,155500,2401659230,7300,7300,7300,7300,0
|
|
20240529,155400,2401659230,7300,7300,7300,7300,0
|
|
20240529,155300,2401659230,7300,7300,7300,7300,0
|
|
20240529,155200,2401659230,7300,7300,7300,7300,0
|
|
20240529,155100,2401659230,7300,7300,7300,7300,0
|
|
20240529,155000,2401659230,7300,7300,7300,7300,0
|
|
20240529,154900,2401659230,7300,7300,7300,7300,0
|
|
20240529,154800,2401659230,7300,7300,7300,7300,0
|
|
20240529,154700,2401659230,7300,7300,7300,7300,0
|
|
20240529,154600,2401659230,7300,7300,7300,7300,0
|
|
20240529,154500,2401659230,7300,7300,7300,7300,0
|
|
20240529,154400,2401659230,7300,7300,7300,7300,0
|
|
20240529,154300,2401659230,7300,7300,7300,7300,0
|
|
20240529,154200,2401659230,7300,7300,7300,7300,0
|
|
20240529,154100,2401659230,7300,7300,7300,7300,0
|
|
20240529,154000,2401659230,7300,7300,7300,7300,0
|
|
20240529,153900,2401659230,7300,7300,7300,7300,0
|
|
20240529,153800,2401659230,7300,7300,7300,7300,0
|
|
20240529,153700,2401659230,7300,7300,7300,7300,0
|
|
20240529,153600,2401659230,7300,7300,7300,7300,0
|
|
20240529,153500,2401659230,7300,7300,7300,7300,0
|
|
20240529,153400,2401659230,7300,7300,7300,7300,0
|
|
20240529,153300,2401659230,7300,7300,7300,7300,0
|
|
20240529,153200,2401659230,7300,7300,7300,7300,0
|
|
20240529,153100,2401659230,7300,7300,7300,7300,0
|
|
20240529,153000,2401659230,7300,7300,7300,7300,5156
|
|
20240529,152900,2382839830,7300,7300,7300,7300,0
|
|
20240529,152800,2382839830,7300,7300,7300,7300,0
|
|
20240529,152700,2382839830,7300,7300,7300,7300,0
|
|
20240529,152600,2382839830,7300,7300,7300,7300,0
|
|
20240529,152500,2382839830,7300,7300,7300,7300,0
|
|
20240529,152400,2382839830,7300,7300,7300,7300,0
|
|
20240529,152300,2382839830,7300,7300,7300,7300,0
|
|
20240529,152200,2382839830,7300,7300,7300,7300,0
|
|
20240529,152100,2382839830,7300,7300,7300,7300,0
|
|
20240529,152000,2382839830,7300,7300,7300,7300,0
|
|
20240529,151900,2382839830,7300,7300,7300,7290,283
|
|
20240529,151800,2380774530,7300,7300,7300,7290,416
|
|
20240529,151700,2377738580,7300,7290,7300,7290,416
|
|
20240529,151600,2374705220,7290,7280,7290,7280,459
|
|
20240529,151500,2371360040,7290,7290,7290,7290,314
|
|
20240529,151400,2369070980,7290,7300,7300,7290,1036
|
|
20240529,151300,2361518210,7290,7300,7300,7290,1157
|
|
20240529,151200,2353079910,7310,7310,7310,7300,1119
|
|
20240529,151100,2344910020,7310,7310,7310,7310,1525
|
|
20240529,151000,2333762270,7310,7310,7310,7310,1341
|
|
20240529,150900,2323959560,7310,7310,7310,7300,842
|
|
20240529,150800,2317812650,7300,7310,7310,7300,248
|
|
20240529,150700,2316002130,7310,7310,7310,7310,114
|
|
20240529,150600,2315168790,7310,7310,7310,7310,5
|
|
20240529,150500,2315132240,7300,7310,7310,7300,14
|
|
20240529,150400,2315030020,7310,7300,7310,7300,306
|
|
20240529,150300,2312796180,7300,7310,7310,7300,110
|
|
20240529,150200,2311992280,7310,7300,7310,7300,11
|
|
20240529,150100,2311911970,7300,7300,7300,7300,410
|
|
20240529,150000,2308918970,7300,7300,7300,7300,461
|
|
20240529,145900,2305553670,7300,7300,7300,7300,3812
|
|
20240529,145800,2277726070,7310,7310,7310,7310,377
|
|
20240529,145700,2274970200,7310,7310,7310,7300,928
|
|
20240529,145600,2268187340,7310,7310,7320,7310,2291
|
|
20240529,145500,2251440110,7310,7320,7320,7310,535
|
|
20240529,145400,2247529240,7320,7320,7330,7310,170
|
|
20240529,145300,2246286050,7330,7320,7330,7310,134
|
|
20240529,145200,2245305520,7320,7320,7320,7320,131
|
|
20240529,145100,2244346600,7320,7320,7330,7310,1098
|
|
20240529,145000,2236318430,7320,7320,7330,7310,236
|
|
20240529,144900,2234592570,7320,7320,7320,7320,1784
|
|
20240529,144800,2221533690,7320,7320,7320,7320,519
|
|
20240529,144700,2217734610,7330,7320,7330,7320,334
|
|
20240529,144600,2215289720,7320,7330,7330,7320,2368
|
|
20240529,144500,2197954400,7330,7330,7330,7330,2555
|
|
20240529,144400,2179226250,7330,7320,7330,7320,121
|
|
20240529,144300,2178340520,7320,7330,7340,7320,2167
|
|
20240529,144200,2162459200,7340,7340,7340,7340,8
|
|
20240529,144100,2162400480,7330,7340,7340,7330,281
|
|
20240529,144000,2160340650,7340,7340,7340,7330,59
|
|
20240529,143900,2159908100,7340,7330,7340,7330,198
|
|
20240529,143800,2158456160,7330,7330,7340,7320,978
|
|
20240529,143700,2151279650,7330,7330,7330,7320,545
|
|
20240529,143600,2147284820,7330,7330,7340,7330,701
|
|
20240529,143500,2142146390,7330,7340,7340,7330,3043
|
|
20240529,143400,2119836640,7340,7350,7350,7340,1497
|
|
20240529,143300,2108848650,7340,7340,7340,7330,2998
|
|
20240529,143200,2086843880,7350,7360,7360,7350,3025
|
|
20240529,143100,2064610010,7360,7360,7370,7360,1308
|
|
20240529,143000,2054978130,7360,7370,7370,7360,1520
|
|
20240529,142900,2043780830,7370,7370,7370,7370,0
|
|
20240529,142800,2043780830,7370,7370,7370,7370,53
|
|
20240529,142700,2043390220,7370,7370,7370,7370,1
|
|
20240529,142600,2043382850,7380,7380,7380,7380,100
|
|
20240529,142500,2042644850,7380,7370,7380,7360,318
|
|
20240529,142400,2040300750,7370,7360,7370,7360,48
|
|
20240529,142300,2039947370,7370,7370,7370,7370,445
|
|
20240529,142200,2036667720,7370,7360,7370,7360,251
|
|
20240529,142100,2034820350,7360,7360,7360,7360,270
|
|
20240529,142000,2032833150,7370,7360,7370,7360,44
|
|
20240529,141900,2032508910,7360,7360,7360,7360,381
|
|
20240529,141800,2029704750,7360,7360,7370,7360,1540
|
|
20240529,141700,2018370250,7360,7360,7360,7360,100
|
|
20240529,141600,2017634250,7370,7380,7380,7370,36
|
|
20240529,141500,2017368920,7370,7370,7370,7370,520
|
|
20240529,141400,2013536520,7370,7380,7380,7370,757
|
|
20240529,141300,2007957170,7380,7390,7390,7380,1198
|
|
20240529,141200,1999115730,7370,7390,7390,7370,1023
|
|
20240529,141100,1991576200,7390,7380,7390,7380,383
|
|
20240529,141000,1988749650,7380,7390,7390,7380,556
|
|
20240529,140900,1984644120,7390,7390,7390,7390,64
|
|
20240529,140800,1984171160,7390,7390,7390,7390,97
|
|
20240529,140700,1983454330,7380,7380,7380,7380,150
|
|
20240529,140600,1982347330,7380,7380,7380,7380,60
|
|
20240529,140500,1981904530,7380,7380,7380,7380,0
|
|
20240529,140400,1981904530,7380,7380,7380,7380,400
|
|
20240529,140300,1978952530,7380,7380,7380,7380,26
|
|
20240529,140200,1978760650,7380,7380,7380,7370,460
|
|
20240529,140100,1975369850,7370,7370,7370,7370,138
|
|
20240529,140000,1974352790,7370,7380,7380,7370,315
|
|
20240529,135900,1972029430,7370,7400,7400,7370,650
|
|
20240529,135800,1967234980,7400,7390,7400,7380,2184
|
|
20240529,135700,1951114770,7380,7380,7380,7380,7
|
|
20240529,135600,1951063110,7380,7380,7380,7380,50
|
|
20240529,135500,1950694110,7380,7380,7400,7380,46
|
|
20240529,135400,1950354610,7380,7380,7380,7380,1274
|
|
20240529,135300,1940952490,7380,7380,7380,7370,5
|
|
20240529,135200,1940915600,7380,7380,7380,7380,15
|
|
20240529,135100,1940804900,7370,7380,7380,7370,2327
|
|
20240529,135000,1923632720,7380,7380,7380,7380,22
|
|
20240529,134900,1923470360,7380,7390,7390,7380,1000
|
|
20240529,134800,1916089360,7390,7390,7390,7390,755
|
|
20240529,134700,1910509910,7390,7390,7390,7390,0
|
|
20240529,134600,1910509910,7390,7390,7390,7390,1000
|
|
20240529,134500,1903119910,7410,7400,7410,7400,97
|
|
20240529,134400,1902401510,7400,7420,7420,7400,125
|
|
20240529,134300,1901476470,7420,7420,7420,7420,9
|
|
20240529,134200,1901409690,7390,7390,7390,7390,0
|
|
20240529,134100,1901409690,7390,7390,7390,7390,5
|
|
20240529,134000,1901372740,7390,7400,7400,7390,5
|
|
20240529,133900,1901335780,7380,7400,7400,7380,3000
|
|
20240529,133800,1879177920,7400,7400,7400,7400,5
|
|
20240529,133700,1879140920,7400,7400,7400,7400,2032
|
|
20240529,133600,1864104120,7400,7420,7420,7400,2114
|
|
20240529,133500,1848443140,7410,7410,7410,7410,350
|
|
20240529,133400,1845849640,7410,7410,7410,7410,4
|
|
20240529,133300,1845820000,7410,7400,7410,7400,260
|
|
20240529,133200,1843895990,7420,7420,7420,7400,762
|
|
20240529,133100,1838257150,7400,7400,7400,7400,1437
|
|
20240529,133000,1827623350,7410,7420,7420,7410,10814
|
|
20240529,132900,1747439750,7430,7430,7430,7430,22
|
|
20240529,132800,1747276290,7430,7420,7430,7420,1245
|
|
20240529,132700,1738038330,7430,7430,7430,7430,0
|
|
20240529,132600,1738038330,7430,7420,7430,7420,111
|
|
20240529,132500,1737214600,7430,7430,7430,7420,1808
|
|
20240529,132400,1723799160,7420,7430,7430,7420,1475
|
|
20240529,132300,1712854650,7430,7430,7430,7430,150
|
|
20240529,132200,1711740150,7450,7450,7450,7450,1
|
|
20240529,132100,1711732700,7430,7430,7430,7420,85
|
|
20240529,132000,1711101160,7430,7430,7430,7430,8266
|
|
20240529,131900,1649684780,7430,7430,7430,7430,0
|
|
20240529,131800,1649684780,7430,7440,7440,7430,697
|
|
20240529,131700,1644499150,7430,7430,7440,7430,152
|
|
20240529,131600,1643368730,7440,7430,7440,7430,2
|
|
20240529,131500,1643353860,7430,7430,7430,7430,0
|
|
20240529,131400,1643353860,7430,7440,7440,7430,217
|
|
20240529,131300,1641741530,7440,7440,7440,7440,0
|
|
20240529,131200,1641741530,7440,7440,7440,7440,5
|
|
20240529,131100,1641704330,7440,7440,7440,7440,0
|
|
20240529,131000,1641704330,7440,7440,7440,7440,3
|
|
20240529,130900,1641682010,7430,7440,7440,7430,2047
|
|
20240529,130800,1626467840,7440,7440,7440,7440,3279
|
|
20240529,130700,1602072080,7450,7450,7450,7450,29
|
|
20240529,130600,1601856030,7450,7450,7450,7450,0
|
|
20240529,130500,1601856030,7450,7450,7450,7450,270
|
|
20240529,130400,1599844530,7440,7440,7440,7440,197
|
|
20240529,130300,1598378850,7440,7440,7440,7440,10
|
|
20240529,130200,1598304450,7440,7440,7440,7440,0
|
|
20240529,130100,1598304450,7440,7440,7440,7440,6
|
|
20240529,130000,1598259810,7440,7440,7440,7440,4
|
|
20240529,125900,1598230050,7440,7440,7440,7440,0
|
|
20240529,125800,1598230050,7440,7440,7440,7440,38
|
|
20240529,125700,1597947330,7440,7440,7440,7440,50
|
|
20240529,125600,1597575330,7450,7450,7450,7450,154
|
|
20240529,125500,1596428030,7450,7450,7450,7450,133
|
|
20240529,125400,1595437180,7450,7450,7450,7440,28
|
|
20240529,125300,1595228820,7440,7440,7440,7440,0
|
|
20240529,125200,1595228820,7440,7440,7440,7440,277
|
|
20240529,125100,1593167940,7440,7440,7440,7440,587
|
|
20240529,125000,1588800660,7450,7450,7450,7450,9
|
|
20240529,124900,1588733610,7440,7440,7440,7440,556
|
|
20240529,124800,1584596970,7440,7440,7440,7440,560
|
|
20240529,124700,1580430570,7440,7450,7450,7440,152
|
|
20240529,124600,1579298990,7440,7440,7440,7440,0
|
|
20240529,124500,1579298990,7440,7440,7440,7440,11
|
|
20240529,124400,1579217150,7440,7440,7440,7440,0
|
|
20240529,124300,1579217150,7440,7440,7440,7440,239
|
|
20240529,124200,1577438990,7440,7440,7440,7440,0
|
|
20240529,124100,1577438990,7440,7440,7440,7440,0
|
|
20240529,124000,1577438990,7440,7440,7440,7440,20
|
|
20240529,123900,1577290190,7450,7450,7450,7450,10
|
|
20240529,123800,1577215690,7450,7450,7450,7450,0
|
|
20240529,123700,1577215690,7450,7450,7450,7450,0
|
|
20240529,123600,1577215690,7450,7460,7460,7450,141
|
|
20240529,123500,1576165100,7460,7450,7460,7440,3397
|
|
20240529,123400,1550853540,7450,7450,7450,7450,17
|
|
20240529,123300,1550726890,7450,7450,7450,7450,4
|
|
20240529,123200,1550697090,7460,7450,7460,7450,151
|
|
20240529,123100,1549571140,7450,7450,7450,7450,0
|
|
20240529,123000,1549571140,7450,7450,7450,7450,188
|
|
20240529,122900,1548170540,7450,7450,7450,7450,113
|
|
20240529,122800,1547328690,7450,7450,7450,7440,446
|
|
20240529,122700,1544006000,7450,7450,7450,7440,117
|
|
20240529,122600,1543134370,7450,7460,7460,7450,179
|
|
20240529,122500,1541800710,7460,7460,7460,7460,10
|
|
20240529,122400,1541726110,7460,7460,7460,7460,107
|
|
20240529,122300,1540927890,7450,7450,7460,7450,1398
|
|
20240529,122200,1530512770,7450,7450,7450,7450,1
|
|
20240529,122100,1530505320,7450,7450,7450,7450,112
|
|
20240529,122000,1529670920,7450,7450,7450,7450,0
|
|
20240529,121900,1529670920,7450,7450,7450,7450,1
|
|
20240529,121800,1529663470,7440,7440,7440,7440,394
|
|
20240529,121700,1526732110,7440,7440,7440,7440,0
|
|
20240529,121600,1526732110,7440,7440,7440,7440,379
|
|
20240529,121500,1523912350,7430,7440,7440,7430,31
|
|
20240529,121400,1523682010,7440,7440,7440,7440,210
|
|
20240529,121300,1522119610,7450,7450,7450,7450,1
|
|
20240529,121200,1522112160,7450,7440,7450,7440,2832
|
|
20240529,121100,1501024390,7440,7440,7440,7440,1158
|
|
20240529,121000,1492408870,7440,7440,7440,7440,20
|
|
20240529,120900,1492260070,7440,7440,7440,7440,10
|
|
20240529,120800,1492185670,7430,7440,7440,7430,320
|
|
20240529,120700,1489805070,7440,7430,7440,7430,782
|
|
20240529,120600,1483988190,7430,7440,7440,7430,2750
|
|
20240529,120500,1463554470,7440,7440,7440,7440,1115
|
|
20240529,120400,1455258870,7440,7430,7440,7430,391
|
|
20240529,120300,1452351740,7440,7440,7440,7440,250
|
|
20240529,120200,1450491740,7450,7450,7450,7450,0
|
|
20240529,120100,1450491740,7450,7450,7450,7450,0
|
|
20240529,120000,1450491740,7450,7450,7450,7450,50
|
|
20240529,115900,1450119240,7450,7450,7460,7440,2422
|
|
20240529,115800,1432085940,7450,7460,7460,7450,210
|
|
20240529,115700,1430521340,7460,7460,7470,7460,503
|
|
20240529,115600,1426768950,7460,7470,7470,7460,343
|
|
20240529,115500,1424206770,7470,7460,7480,7460,72
|
|
20240529,115400,1423668780,7470,7450,7470,7450,2681
|
|
20240529,115300,1403664530,7460,7460,7460,7460,11
|
|
20240529,115200,1403582470,7460,7460,7460,7450,107
|
|
20240529,115100,1402785300,7440,7450,7450,7440,1103
|
|
20240529,115000,1394578860,7450,7470,7470,7450,7364
|
|
20240529,114900,1339717040,7450,7450,7450,7450,0
|
|
20240529,114800,1339717040,7450,7470,7470,7450,2004
|
|
20240529,114700,1324770520,7470,7460,7470,7460,186
|
|
20240529,114600,1323382100,7470,7470,7470,7470,43
|
|
20240529,114500,1323060890,7470,7470,7470,7460,108
|
|
20240529,114400,1322255010,7470,7470,7470,7470,0
|
|
20240529,114300,1322255010,7470,7470,7470,7470,0
|
|
20240529,114200,1322255010,7470,7470,7470,7470,5519
|
|
20240529,114100,1281028080,7470,7470,7470,7470,120
|
|
20240529,114000,1280131680,7470,7460,7470,7460,1103
|
|
20240529,113900,1271893000,7460,7470,7470,7460,174
|
|
20240529,113800,1270593320,7470,7470,7470,7470,272
|
|
20240529,113700,1268561480,7470,7480,7480,7470,51
|
|
20240529,113600,1268180500,7480,7480,7480,7480,15
|
|
20240529,113500,1268068300,7480,7470,7480,7470,198
|
|
20240529,113400,1266589230,7460,7470,7470,7460,148
|
|
20240529,113300,1265483720,7480,7470,7480,7470,1164
|
|
20240529,113200,1256788630,7470,7460,7470,7460,2
|
|
20240529,113100,1256773700,7470,7460,7470,7460,3
|
|
20240529,113000,1256751310,7470,7460,7470,7460,101
|
|
20240529,112900,1255997840,7470,7470,7470,7470,0
|
|
20240529,112800,1255997840,7470,7470,7470,7470,4
|
|
20240529,112700,1255967960,7470,7470,7470,7460,4
|
|
20240529,112600,1255938090,7470,7470,7470,7460,350
|
|
20240529,112500,1253325810,7460,7460,7460,7460,305
|
|
20240529,112400,1251050510,7470,7470,7470,7470,2
|
|
20240529,112300,1251035570,7470,7460,7470,7460,1208
|
|
20240529,112200,1242023680,7450,7450,7450,7450,272
|
|
20240529,112100,1239997280,7450,7450,7450,7450,1
|
|
20240529,112000,1239989830,7440,7440,7440,7440,637
|
|
20240529,111900,1235250550,7450,7460,7460,7450,134
|
|
20240529,111800,1234252140,7450,7450,7450,7450,151
|
|
20240529,111700,1233127190,7440,7450,7450,7440,1162
|
|
20240529,111600,1224479880,7460,7460,7460,7460,267
|
|
20240529,111500,1222488060,7450,7450,7450,7450,30
|
|
20240529,111400,1222264560,7450,7450,7450,7450,513
|
|
20240529,111300,1218442710,7440,7450,7450,7440,126
|
|
20240529,111200,1217504270,7450,7460,7460,7450,407
|
|
20240529,111100,1214472100,7460,7460,7460,7460,265
|
|
20240529,111000,1212495200,7470,7470,7470,7460,28
|
|
20240529,110900,1212286090,7470,7450,7470,7450,442
|
|
20240529,110800,1208989190,7450,7450,7450,7450,0
|
|
20240529,110700,1208989190,7450,7460,7470,7450,539
|
|
20240529,110600,1204972770,7450,7450,7450,7450,0
|
|
20240529,110500,1204972770,7450,7450,7450,7450,58
|
|
20240529,110400,1204540670,7450,7450,7450,7450,0
|
|
20240529,110300,1204540670,7450,7450,7450,7450,182
|
|
20240529,110200,1203184770,7450,7470,7470,7450,747
|
|
20240529,110100,1197616710,7470,7470,7470,7470,500
|
|
20240529,110000,1193881710,7480,7480,7480,7470,29
|
|
20240529,105900,1193665050,7460,7460,7460,7460,0
|
|
20240529,105800,1193665050,7460,7460,7460,7460,20
|
|
20240529,105700,1193515850,7460,7470,7470,7460,483
|
|
20240529,105600,1189908670,7480,7470,7480,7470,850
|
|
20240529,105500,1183556910,7470,7470,7470,7470,2
|
|
20240529,105400,1183541970,7470,7470,7470,7470,396
|
|
20240529,105300,1180583850,7470,7470,7470,7470,332
|
|
20240529,105200,1178103810,7470,7470,7470,7470,711
|
|
20240529,105100,1172792640,7460,7460,7460,7460,101
|
|
20240529,105000,1172039180,7460,7460,7460,7450,7
|
|
20240529,104900,1171986970,7470,7460,7470,7450,382
|
|
20240529,104800,1169134630,7470,7470,7470,7470,1
|
|
20240529,104700,1169127160,7470,7460,7470,7460,506
|
|
20240529,104600,1165348340,7450,7450,7450,7450,398
|
|
20240529,104500,1162383240,7450,7450,7450,7450,63
|
|
20240529,104400,1161913890,7440,7440,7440,7440,88
|
|
20240529,104300,1161259170,7450,7450,7450,7440,1901
|
|
20240529,104200,1147114410,7450,7470,7470,7450,2564
|
|
20240529,104100,1128001330,7480,7480,7480,7460,166
|
|
20240529,104000,1126762850,7480,7470,7480,7460,232
|
|
20240529,103900,1125029830,7470,7460,7470,7460,152
|
|
20240529,103800,1123894890,7460,7470,7470,7460,803
|
|
20240529,103700,1117896490,7480,7490,7490,7470,26
|
|
20240529,103600,1117701880,7490,7490,7490,7490,0
|
|
20240529,103500,1117701880,7490,7480,7490,7480,1513
|
|
20240529,103400,1106378210,7480,7480,7480,7460,91
|
|
20240529,103300,1105697990,7470,7480,7480,7470,1462
|
|
20240529,103200,1094774290,7480,7480,7480,7480,227
|
|
20240529,103100,1093076330,7490,7470,7490,7470,235
|
|
20240529,103000,1091319860,7480,7460,7480,7460,227
|
|
20240529,102900,1089623440,7470,7470,7470,7470,982
|
|
20240529,102800,1082287900,7490,7490,7490,7490,2006
|
|
20240529,102700,1067262960,7480,7470,7490,7470,2842
|
|
20240529,102600,1046023290,7460,7450,7460,7450,545
|
|
20240529,102500,1041958790,7460,7450,7460,7450,870
|
|
20240529,102400,1035477210,7450,7450,7450,7450,844
|
|
20240529,102300,1029189410,7460,7470,7470,7460,107
|
|
20240529,102200,1028391170,7470,7470,7470,7470,364
|
|
20240529,102100,1025672090,7460,7460,7470,7460,829
|
|
20240529,102000,1019487340,7460,7460,7470,7450,579
|
|
20240529,101900,1015168010,7440,7440,7450,7440,3194
|
|
20240529,101800,991389150,7440,7440,7440,7440,417
|
|
20240529,101700,988286670,7450,7450,7450,7450,592
|
|
20240529,101600,983876270,7440,7450,7450,7440,497
|
|
20240529,101500,980178580,7440,7460,7460,7440,3
|
|
20240529,101400,980156230,7450,7440,7450,7440,1443
|
|
20240529,101300,969415230,7440,7450,7450,7430,57
|
|
20240529,101200,968991240,7430,7430,7430,7430,0
|
|
20240529,101100,968991240,7430,7420,7440,7410,1222
|
|
20240529,101000,959929680,7410,7420,7420,7410,1134
|
|
20240529,100900,951522450,7410,7440,7450,7410,2738
|
|
20240529,100800,931200200,7440,7440,7440,7430,84
|
|
20240529,100700,930575750,7450,7450,7450,7450,49
|
|
20240529,100600,930210700,7450,7460,7470,7450,924
|
|
20240529,100500,923317990,7470,7470,7470,7470,153
|
|
20240529,100400,922175080,7470,7470,7470,7460,468
|
|
20240529,100300,918681460,7470,7450,7470,7430,3973
|
|
20240529,100200,889128940,7450,7470,7470,7450,126
|
|
20240529,100100,888190220,7450,7470,7470,7450,324
|
|
20240529,100000,885771940,7470,7440,7470,7440,1274
|
|
20240529,095900,876280700,7440,7450,7450,7430,1503
|
|
20240529,095800,865095180,7450,7440,7450,7430,128
|
|
20240529,095700,864143340,7440,7450,7450,7440,574
|
|
20240529,095600,859872770,7450,7450,7450,7440,634
|
|
20240529,095500,855154200,7450,7440,7450,7440,1652
|
|
20240529,095400,842847970,7450,7450,7450,7440,2407
|
|
20240529,095300,824919750,7450,7440,7450,7440,227
|
|
20240529,095200,823230860,7440,7450,7450,7430,930
|
|
20240529,095100,816311260,7450,7440,7450,7440,636
|
|
20240529,095000,811573270,7450,7440,7450,7440,838
|
|
20240529,094900,805337170,7450,7440,7450,7430,1303
|
|
20240529,094800,795642860,7430,7470,7470,7430,2585
|
|
20240529,094700,776397580,7470,7460,7470,7450,3104
|
|
20240529,094600,753254140,7460,7450,7470,7440,1016
|
|
20240529,094500,745684960,7470,7460,7480,7430,3505
|
|
20240529,094400,719581010,7480,7490,7500,7470,2276
|
|
20240529,094300,702533300,7500,7500,7500,7460,12304
|
|
20240529,094200,610365220,7510,7490,7520,7490,5056
|
|
20240529,094100,572409710,7490,7490,7500,7480,1997
|
|
20240529,094000,557457230,7470,7470,7510,7470,21657
|
|
20240529,093900,395417340,7460,7470,7470,7460,2394
|
|
20240529,093800,377547600,7470,7450,7470,7440,4637
|
|
20240529,093700,342978770,7450,7400,7450,7400,5733
|
|
20240529,093600,300346510,7420,7410,7430,7410,1744
|
|
20240529,093500,287414650,7430,7420,7430,7410,1634
|
|
20240529,093400,275286700,7420,7420,7420,7400,1491
|
|
20240529,093300,264239750,7400,7370,7400,7370,3500
|
|
20240529,093200,238408000,7370,7360,7370,7350,393
|
|
20240529,093100,235515700,7360,7350,7370,7350,662
|
|
20240529,093000,230646190,7350,7350,7360,7350,22
|
|
20240529,092900,230484460,7350,7360,7360,7350,298
|
|
20240529,092800,228293890,7360,7370,7370,7360,125
|
|
20240529,092700,227373670,7360,7350,7360,7350,278
|
|
20240529,092600,225327600,7360,7350,7360,7330,9
|
|
20240529,092500,225261460,7360,7330,7360,7330,335
|
|
20240529,092400,222800370,7330,7340,7350,7330,2049
|
|
20240529,092300,207751040,7340,7350,7350,7340,25
|
|
20240529,092200,207567390,7350,7350,7350,7340,12
|
|
20240529,092100,207479230,7330,7350,7350,7330,74
|
|
20240529,092000,206936770,7330,7330,7330,7330,1426
|
|
20240529,091900,196484190,7330,7330,7330,7330,2240
|
|
20240529,091800,180064990,7330,7330,7340,7330,761
|
|
20240529,091700,174486850,7330,7340,7360,7330,1012
|
|
20240529,091600,167059050,7320,7330,7340,7320,2636
|
|
20240529,091500,147743620,7320,7330,7330,7320,1184
|
|
20240529,091400,139067250,7330,7320,7330,7320,812
|
|
20240529,091300,133122590,7330,7330,7330,7330,1399
|
|
20240529,091200,122867920,7330,7330,7330,7320,2996
|
|
20240529,091100,100912120,7330,7340,7340,7330,1243
|
|
20240529,091000,91799980,7340,7350,7350,7340,868
|
|
20240529,090900,85428610,7350,7360,7360,7350,192
|
|
20240529,090800,84017230,7350,7350,7360,7350,600
|
|
20240529,090700,79605820,7350,7360,7360,7340,65
|
|
20240529,090600,79128070,7360,7360,7360,7350,72
|
|
20240529,090500,78598830,7360,7350,7360,7350,424
|
|
20240529,090400,75482420,7350,7350,7350,7350,405
|
|
20240529,090300,72505670,7350,7350,7360,7350,996
|
|
20240529,090200,65181790,7330,7330,7350,7320,3087
|
|
20240529,090100,42544460,7330,7350,7350,7330,685
|
|
20240529,090000,37519210,7360,7370,7370,7330,5097
|