600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185700,3663782780,13650,13650,13650,13650,1553
|
|
20240528,185600,3663782780,13650,13650,13650,13650,0
|
|
20240528,185500,3663782780,13650,13650,13650,13650,0
|
|
20240528,185400,3663782780,13650,13650,13650,13650,0
|
|
20240528,185300,3663782780,13650,13650,13650,13650,0
|
|
20240528,185200,3663782780,13650,13650,13650,13650,0
|
|
20240528,185100,3663782780,13650,13650,13650,13650,0
|
|
20240528,185000,3663782780,13650,13650,13650,13650,0
|
|
20240528,184900,3663782780,13650,13650,13650,13650,0
|
|
20240528,184800,3663782780,13650,13650,13650,13650,0
|
|
20240528,184700,3663782780,13650,13650,13650,13650,0
|
|
20240528,184600,3663782780,13650,13650,13650,13650,0
|
|
20240528,184500,3663782780,13650,13650,13650,13650,0
|
|
20240528,184400,3663782780,13650,13650,13650,13650,0
|
|
20240528,184300,3663782780,13650,13650,13650,13650,0
|
|
20240528,184200,3663782780,13650,13650,13650,13650,0
|
|
20240528,184100,3663782780,13650,13650,13650,13650,0
|
|
20240528,184000,3663782780,13650,13650,13650,13650,0
|
|
20240528,183900,3663782780,13650,13650,13650,13650,0
|
|
20240528,183800,3663782780,13650,13650,13650,13650,0
|
|
20240528,183700,3663782780,13650,13650,13650,13650,0
|
|
20240528,183600,3663782780,13650,13650,13650,13650,0
|
|
20240528,183500,3663782780,13650,13650,13650,13650,0
|
|
20240528,183400,3663782780,13650,13650,13650,13650,0
|
|
20240528,183300,3663782780,13650,13650,13650,13650,0
|
|
20240528,183200,3663782780,13650,13650,13650,13650,0
|
|
20240528,183100,3663782780,13650,13650,13650,13650,0
|
|
20240528,183000,3663782780,13650,13650,13650,13650,0
|
|
20240528,182900,3663782780,13650,13650,13650,13650,0
|
|
20240528,182800,3663782780,13650,13650,13650,13650,0
|
|
20240528,182700,3663782780,13650,13650,13650,13650,1553
|
|
20240528,182600,3663782780,13650,13650,13650,13650,0
|
|
20240528,182500,3663782780,13650,13650,13650,13650,0
|
|
20240528,182400,3663782780,13650,13650,13650,13650,0
|
|
20240528,182300,3663782780,13650,13650,13650,13650,0
|
|
20240528,182200,3663782780,13650,13650,13650,13650,0
|
|
20240528,182100,3663782780,13650,13650,13650,13650,0
|
|
20240528,182000,3663782780,13650,13650,13650,13650,0
|
|
20240528,181900,3663782780,13650,13650,13650,13650,0
|
|
20240528,181800,3663782780,13650,13650,13650,13650,0
|
|
20240528,181700,3663782780,13650,13650,13650,13650,0
|
|
20240528,181600,3663782780,13650,13650,13650,13650,0
|
|
20240528,181500,3663782780,13650,13650,13650,13650,0
|
|
20240528,181400,3663782780,13650,13650,13650,13650,0
|
|
20240528,181300,3663782780,13650,13650,13650,13650,0
|
|
20240528,181200,3663782780,13650,13650,13650,13650,0
|
|
20240528,181100,3663782780,13650,13650,13650,13650,0
|
|
20240528,181000,3663782780,13650,13650,13650,13650,0
|
|
20240528,180900,3663782780,13650,13650,13650,13650,0
|
|
20240528,180800,3663782780,13650,13650,13650,13650,0
|
|
20240528,180700,3663782780,13650,13650,13650,13650,0
|
|
20240528,180600,3663782780,13650,13650,13650,13650,0
|
|
20240528,180500,3663782780,13650,13650,13650,13650,0
|
|
20240528,180400,3663782780,13650,13650,13650,13650,0
|
|
20240528,180300,3663782780,13650,13650,13650,13650,0
|
|
20240528,180200,3663782780,13650,13650,13650,13650,0
|
|
20240528,180100,3663782780,13650,13650,13650,13650,0
|
|
20240528,180000,3663782780,13650,13650,13650,13650,0
|
|
20240528,175900,3663782780,13650,13650,13650,13650,0
|
|
20240528,175800,3663782780,13650,13650,13650,13650,0
|
|
20240528,175700,3663782780,13650,13650,13650,13650,1553
|
|
20240528,175600,3663782780,13650,13650,13650,13650,0
|
|
20240528,175500,3663782780,13650,13650,13650,13650,0
|
|
20240528,175400,3663782780,13650,13650,13650,13650,0
|
|
20240528,175300,3663782780,13650,13650,13650,13650,0
|
|
20240528,175200,3663782780,13650,13650,13650,13650,0
|
|
20240528,175100,3663782780,13650,13650,13650,13650,0
|
|
20240528,175000,3663782780,13650,13650,13650,13650,0
|
|
20240528,174900,3663782780,13650,13650,13650,13650,0
|
|
20240528,174800,3663782780,13650,13650,13650,13650,0
|
|
20240528,174700,3663782780,13650,13650,13650,13650,0
|
|
20240528,174600,3663782780,13650,13650,13650,13650,0
|
|
20240528,174500,3663782780,13650,13650,13650,13650,0
|
|
20240528,174400,3663782780,13650,13650,13650,13650,0
|
|
20240528,174300,3663782780,13650,13650,13650,13650,0
|
|
20240528,174200,3663782780,13650,13650,13650,13650,0
|
|
20240528,174100,3663782780,13650,13650,13650,13650,0
|
|
20240528,174000,3663782780,13650,13650,13650,13650,0
|
|
20240528,173900,3663782780,13650,13650,13650,13650,0
|
|
20240528,173800,3663782780,13650,13650,13650,13650,0
|
|
20240528,173700,3663782780,13650,13650,13650,13650,0
|
|
20240528,173600,3663782780,13650,13650,13650,13650,0
|
|
20240528,173500,3663782780,13650,13650,13650,13650,0
|
|
20240528,173400,3663782780,13650,13650,13650,13650,0
|
|
20240528,173300,3663782780,13650,13650,13650,13650,0
|
|
20240528,173200,3663782780,13650,13650,13650,13650,0
|
|
20240528,173100,3663782780,13650,13650,13650,13650,0
|
|
20240528,173000,3663782780,13650,13650,13650,13650,0
|
|
20240528,172900,3663782780,13650,13650,13650,13650,0
|
|
20240528,172800,3663782780,13650,13650,13650,13650,0
|
|
20240528,172700,3663782780,13650,13650,13650,13650,1553
|
|
20240528,172600,3663782780,13650,13650,13650,13650,0
|
|
20240528,172500,3663782780,13650,13650,13650,13650,0
|
|
20240528,172400,3663782780,13650,13650,13650,13650,0
|
|
20240528,172300,3663782780,13650,13650,13650,13650,0
|
|
20240528,172200,3663782780,13650,13650,13650,13650,0
|
|
20240528,172100,3663782780,13650,13650,13650,13650,0
|
|
20240528,172000,3663782780,13650,13650,13650,13650,0
|
|
20240528,171900,3663782780,13650,13650,13650,13650,0
|
|
20240528,171800,3663782780,13650,13650,13650,13650,0
|
|
20240528,171700,3663782780,13650,13650,13650,13650,0
|
|
20240528,171600,3663782780,13650,13650,13650,13650,0
|
|
20240528,171500,3663782780,13650,13650,13650,13650,0
|
|
20240528,171400,3663782780,13650,13650,13650,13650,0
|
|
20240528,171300,3663782780,13650,13650,13650,13650,0
|
|
20240528,171200,3663782780,13650,13650,13650,13650,0
|
|
20240528,171100,3663782780,13650,13650,13650,13650,0
|
|
20240528,171000,3663782780,13650,13650,13650,13650,0
|
|
20240528,170900,3663782780,13650,13650,13650,13650,0
|
|
20240528,170800,3663782780,13650,13650,13650,13650,0
|
|
20240528,170700,3663782780,13650,13650,13650,13650,0
|
|
20240528,170600,3663782780,13650,13650,13650,13650,0
|
|
20240528,170500,3663782780,13650,13650,13650,13650,0
|
|
20240528,170400,3663782780,13650,13650,13650,13650,0
|
|
20240528,170300,3663782780,13650,13650,13650,13650,0
|
|
20240528,170200,3663782780,13650,13650,13650,13650,0
|
|
20240528,170100,3663782780,13650,13650,13650,13650,0
|
|
20240528,170000,3663782780,13650,13650,13650,13650,0
|
|
20240528,165900,3663782780,13650,13650,13650,13650,0
|
|
20240528,165800,3663782780,13650,13650,13650,13650,0
|
|
20240528,165700,3663782780,13650,13650,13650,13650,1553
|
|
20240528,165600,3663782780,13650,13650,13650,13650,0
|
|
20240528,165500,3663782780,13650,13650,13650,13650,0
|
|
20240528,165400,3663782780,13650,13650,13650,13650,0
|
|
20240528,165300,3663782780,13650,13650,13650,13650,0
|
|
20240528,165200,3663782780,13650,13650,13650,13650,0
|
|
20240528,165100,3663782780,13650,13650,13650,13650,0
|
|
20240528,165000,3663782780,13650,13650,13650,13650,0
|
|
20240528,164900,3663782780,13650,13650,13650,13650,0
|
|
20240528,164800,3663782780,13650,13650,13650,13650,0
|
|
20240528,164700,3663782780,13650,13650,13650,13650,0
|
|
20240528,164600,3663782780,13650,13650,13650,13650,0
|
|
20240528,164500,3663782780,13650,13650,13650,13650,0
|
|
20240528,164400,3663782780,13650,13650,13650,13650,0
|
|
20240528,164300,3663782780,13650,13650,13650,13650,0
|
|
20240528,164200,3663782780,13650,13650,13650,13650,0
|
|
20240528,164100,3663782780,13650,13650,13650,13650,0
|
|
20240528,164000,3663782780,13650,13650,13650,13650,0
|
|
20240528,163900,3663782780,13650,13650,13650,13650,0
|
|
20240528,163800,3663782780,13650,13650,13650,13650,0
|
|
20240528,163700,3663782780,13650,13650,13650,13650,0
|
|
20240528,163600,3663782780,13650,13650,13650,13650,0
|
|
20240528,163500,3663782780,13650,13650,13650,13650,0
|
|
20240528,163400,3663782780,13650,13650,13650,13650,0
|
|
20240528,163300,3663782780,13650,13650,13650,13650,0
|
|
20240528,163200,3663782780,13650,13650,13650,13650,0
|
|
20240528,163100,3663782780,13650,13650,13650,13650,0
|
|
20240528,163000,3663782780,13650,13650,13650,13650,0
|
|
20240528,162900,3663782780,13650,13650,13650,13650,0
|
|
20240528,162800,3663782780,13650,13650,13650,13650,0
|
|
20240528,162700,3663782780,13650,13650,13650,13650,1553
|
|
20240528,162600,3663782780,13650,13650,13650,13650,0
|
|
20240528,162500,3663782780,13650,13650,13650,13650,0
|
|
20240528,162400,3663782780,13650,13650,13650,13650,0
|
|
20240528,162300,3663782780,13650,13650,13650,13650,0
|
|
20240528,162200,3663782780,13650,13650,13650,13650,0
|
|
20240528,162100,3663782780,13650,13650,13650,13650,0
|
|
20240528,162000,3663782780,13650,13650,13650,13650,0
|
|
20240528,161900,3663782780,13650,13650,13650,13650,0
|
|
20240528,161800,3663782780,13650,13650,13650,13650,0
|
|
20240528,161700,3663782780,13650,13650,13650,13650,0
|
|
20240528,161600,3663782780,13650,13650,13650,13650,0
|
|
20240528,161500,3663782780,13650,13650,13650,13650,0
|
|
20240528,161400,3663782780,13650,13650,13650,13650,0
|
|
20240528,161300,3663782780,13650,13650,13650,13650,0
|
|
20240528,161200,3663782780,13650,13650,13650,13650,0
|
|
20240528,161100,3663782780,13650,13650,13650,13650,0
|
|
20240528,161000,3663782780,13650,13650,13650,13650,0
|
|
20240528,160900,3663782780,13650,13650,13650,13650,0
|
|
20240528,160800,3663782780,13650,13650,13650,13650,0
|
|
20240528,160700,3663782780,13650,13650,13650,13650,0
|
|
20240528,160600,3663782780,13650,13650,13650,13650,0
|
|
20240528,160500,3663782780,13650,13650,13650,13650,0
|
|
20240528,160400,3663782780,13650,13650,13650,13650,0
|
|
20240528,160300,3663782780,13650,13650,13650,13650,0
|
|
20240528,160200,3663782780,13650,13650,13650,13650,0
|
|
20240528,160100,3663782780,13650,13650,13650,13650,0
|
|
20240528,160000,3663782780,13650,13650,13650,13650,0
|
|
20240528,155900,3663782780,13650,13650,13650,13650,0
|
|
20240528,155800,3663782780,13650,13650,13650,13650,0
|
|
20240528,155700,3663782780,13650,13650,13650,13650,1553
|
|
20240528,155600,3663782780,13650,13650,13650,13650,0
|
|
20240528,155500,3663782780,13650,13650,13650,13650,0
|
|
20240528,155400,3663782780,13650,13650,13650,13650,0
|
|
20240528,155300,3663782780,13650,13650,13650,13650,0
|
|
20240528,155200,3663782780,13650,13650,13650,13650,0
|
|
20240528,155100,3663782780,13650,13650,13650,13650,0
|
|
20240528,155000,3663782780,13650,13650,13650,13650,0
|
|
20240528,154900,3663782780,13650,13650,13650,13650,0
|
|
20240528,154800,3663782780,13650,13650,13650,13650,0
|
|
20240528,154700,3663782780,13650,13650,13650,13650,0
|
|
20240528,154600,3663782780,13650,13650,13650,13650,0
|
|
20240528,154500,3663782780,13650,13650,13650,13650,0
|
|
20240528,154400,3663782780,13650,13650,13650,13650,0
|
|
20240528,154300,3663782780,13650,13650,13650,13650,0
|
|
20240528,154200,3663782780,13650,13650,13650,13650,0
|
|
20240528,154100,3663782780,13650,13650,13650,13650,0
|
|
20240528,154000,3663782780,13650,13650,13650,13650,0
|
|
20240528,153900,3663782780,13650,13650,13650,13650,0
|
|
20240528,153800,3663782780,13650,13650,13650,13650,0
|
|
20240528,153700,3663782780,13650,13650,13650,13650,0
|
|
20240528,153600,3663782780,13650,13650,13650,13650,0
|
|
20240528,153500,3663782780,13650,13650,13650,13650,0
|
|
20240528,153400,3663782780,13650,13650,13650,13650,0
|
|
20240528,153300,3663782780,13650,13650,13650,13650,0
|
|
20240528,153200,3663782780,13650,13650,13650,13650,0
|
|
20240528,153100,3663782780,13650,13650,13650,13650,0
|
|
20240528,153000,3663782780,13650,13650,13650,13650,1553
|
|
20240528,152900,3642584330,13650,13650,13650,13650,0
|
|
20240528,152800,3642584330,13650,13650,13650,13650,0
|
|
20240528,152700,3642584330,13650,13650,13650,13650,0
|
|
20240528,152600,3642584330,13650,13650,13650,13650,0
|
|
20240528,152500,3642584330,13650,13650,13650,13650,0
|
|
20240528,152400,3642584330,13650,13650,13650,13650,0
|
|
20240528,152300,3642584330,13650,13650,13650,13650,0
|
|
20240528,152200,3642584330,13650,13650,13650,13650,0
|
|
20240528,152100,3642584330,13650,13650,13650,13650,0
|
|
20240528,152000,3642584330,13650,13650,13650,13650,0
|
|
20240528,151900,3642584330,13650,13630,13650,13620,475
|
|
20240528,151800,3636111740,13630,13640,13650,13620,313
|
|
20240528,151700,3631848160,13650,13620,13650,13620,182
|
|
20240528,151600,3629368920,13620,13650,13650,13620,62
|
|
20240528,151500,3628523040,13620,13640,13640,13620,435
|
|
20240528,151400,3622595800,13640,13640,13640,13640,61
|
|
20240528,151300,3621763760,13640,13630,13640,13630,212
|
|
20240528,151200,3618873930,13630,13630,13630,13630,54
|
|
20240528,151100,3618137910,13620,13630,13630,13620,165
|
|
20240528,151000,3615889870,13630,13640,13650,13630,36
|
|
20240528,150900,3615398860,13640,13630,13640,13620,464
|
|
20240528,150800,3609077210,13630,13690,13700,13630,495
|
|
20240528,150700,3602316880,13690,13700,13700,13690,508
|
|
20240528,150600,3595360280,13700,13690,13700,13690,228
|
|
20240528,150500,3592238840,13730,13710,13770,13710,1136
|
|
20240528,150400,3576647550,13700,13680,13700,13680,762
|
|
20240528,150300,3566216180,13680,13660,13680,13660,90
|
|
20240528,150200,3564985540,13680,13660,13680,13660,14
|
|
20240528,150100,3564794090,13660,13660,13660,13660,100
|
|
20240528,150000,3563428090,13660,13630,13660,13630,220
|
|
20240528,145900,3560425810,13620,13680,13690,13620,1081
|
|
20240528,145800,3545692400,13680,13690,13690,13680,47
|
|
20240528,145700,3545049070,13690,13700,13700,13690,126
|
|
20240528,145600,3543323880,13700,13690,13700,13690,250
|
|
20240528,145500,3539898970,13700,13700,13700,13700,350
|
|
20240528,145400,3535103970,13710,13670,13730,13670,1747
|
|
20240528,145300,3511125660,13660,13610,13660,13610,2517
|
|
20240528,145200,3476768980,13640,13610,13640,13610,106
|
|
20240528,145100,3475326140,13640,13640,13640,13610,296
|
|
20240528,145000,3471288850,13600,13610,13640,13600,240
|
|
20240528,144900,3468023180,13610,13600,13610,13600,26
|
|
20240528,144800,3467669440,13610,13610,13610,13610,78
|
|
20240528,144700,3466607860,13640,13640,13640,13640,2
|
|
20240528,144600,3466580580,13640,13640,13640,13640,50
|
|
20240528,144500,3465898580,13640,13640,13640,13640,0
|
|
20240528,144400,3465898580,13640,13600,13640,13600,259
|
|
20240528,144300,3462371140,13640,13640,13640,13620,110
|
|
20240528,144200,3460870780,13540,13640,13640,13540,654
|
|
20240528,144100,3451983820,13650,13650,13650,13640,852
|
|
20240528,144000,3440354120,13650,13630,13650,13630,482
|
|
20240528,143900,3433778340,13630,13630,13630,13630,10
|
|
20240528,143800,3433642040,13580,13620,13640,13580,489
|
|
20240528,143700,3426981200,13620,13620,13620,13620,55
|
|
20240528,143600,3426232100,13590,13610,13630,13590,19
|
|
20240528,143500,3425973390,13610,13590,13610,13590,46
|
|
20240528,143400,3425348030,13580,13580,13580,13580,10
|
|
20240528,143300,3425212230,13590,13610,13610,13590,507
|
|
20240528,143200,3418317590,13600,13660,13660,13600,1396
|
|
20240528,143100,3399285140,13660,13660,13660,13660,0
|
|
20240528,143000,3399285140,13660,13650,13660,13650,217
|
|
20240528,142900,3396322950,13640,13640,13640,13640,5
|
|
20240528,142800,3396254750,13680,13680,13680,13680,0
|
|
20240528,142700,3396254750,13680,13670,13710,13670,867
|
|
20240528,142600,3384371130,13650,13630,13650,13630,363
|
|
20240528,142500,3379422580,13630,13610,13630,13520,3200
|
|
20240528,142400,3336011350,13610,13630,13640,13550,1715
|
|
20240528,142300,3312685370,13640,13650,13650,13640,141
|
|
20240528,142200,3310761820,13650,13640,13650,13640,13
|
|
20240528,142100,3310584380,13650,13650,13650,13650,23
|
|
20240528,142000,3310270430,13640,13640,13640,13640,0
|
|
20240528,141900,3310270430,13640,13640,13640,13640,0
|
|
20240528,141800,3310270430,13640,13660,13660,13640,114
|
|
20240528,141700,3308714800,13640,13640,13640,13640,0
|
|
20240528,141600,3308714800,13640,13690,13690,13640,545
|
|
20240528,141500,3301272030,13690,13720,13720,13690,2773
|
|
20240528,141400,3263256340,13720,13750,13750,13720,845
|
|
20240528,141300,3251652850,13760,13760,13760,13760,181
|
|
20240528,141200,3249162290,13760,13750,13760,13750,22
|
|
20240528,141100,3248859770,13740,13770,13770,13740,2676
|
|
20240528,141000,3212062700,13770,13770,13770,13770,0
|
|
20240528,140900,3212062700,13770,13770,13780,13770,361
|
|
20240528,140800,3207090850,13780,13800,13800,13780,153
|
|
20240528,140700,3204981530,13800,13800,13800,13800,32
|
|
20240528,140600,3204539930,13820,13810,13820,13780,456
|
|
20240528,140500,3198249510,13840,13840,13840,13840,3
|
|
20240528,140400,3198207990,13850,13850,13850,13850,0
|
|
20240528,140300,3198207990,13850,13850,13850,13850,5
|
|
20240528,140200,3198138740,13850,13810,13850,13780,171
|
|
20240528,140100,3195777070,13810,13810,13810,13810,1
|
|
20240528,140000,3195763260,13810,13820,13820,13810,224
|
|
20240528,135900,3192668040,13840,13840,13840,13840,10
|
|
20240528,135800,3192529640,13840,13840,13840,13840,0
|
|
20240528,135700,3192529640,13840,13780,13840,13780,1369
|
|
20240528,135600,3173627290,13770,13770,13770,13770,6
|
|
20240528,135500,3173544670,13790,13770,13790,13770,117
|
|
20240528,135400,3171931400,13790,13790,13800,13790,267
|
|
20240528,135300,3168247040,13760,13780,13780,13760,205
|
|
20240528,135200,3165424890,13790,13780,13790,13780,19
|
|
20240528,135100,3165162970,13820,13820,13820,13820,32
|
|
20240528,135000,3164720730,13820,13790,13820,13780,463
|
|
20240528,134900,3158323790,13790,13800,13800,13790,38
|
|
20240528,134800,3157799470,13800,13800,13800,13800,0
|
|
20240528,134700,3157799470,13800,13800,13800,13800,100
|
|
20240528,134600,3156419470,13800,13790,13830,13790,189
|
|
20240528,134500,3153807030,13780,13780,13820,13780,719
|
|
20240528,134400,3143895500,13780,13830,13830,13780,762
|
|
20240528,134300,3133376920,13820,13820,13820,13820,10
|
|
20240528,134200,3133238720,13820,13820,13820,13820,2
|
|
20240528,134100,3133211080,13830,13820,13830,13820,24
|
|
20240528,134000,3132879250,13870,13820,13870,13820,18
|
|
20240528,133900,3132630340,13870,13820,13870,13820,157
|
|
20240528,133800,3130460400,13830,13830,13900,13820,275
|
|
20240528,133700,3126655490,13900,13880,13900,13840,559
|
|
20240528,133600,3118908980,13910,13910,13910,13910,24
|
|
20240528,133500,3118575140,13910,13860,13910,13860,74
|
|
20240528,133400,3117547600,13860,13860,13860,13860,0
|
|
20240528,133300,3117547600,13860,13860,13860,13860,106
|
|
20240528,133200,3116078440,13850,13850,13850,13850,0
|
|
20240528,133100,3116078440,13850,13850,13850,13850,23
|
|
20240528,133000,3115759890,13870,13850,13870,13840,256
|
|
20240528,132900,3112212950,13850,13850,13850,13850,5
|
|
20240528,132800,3112143700,13860,13870,13870,13860,84
|
|
20240528,132700,3110978630,13870,13860,13870,13860,100
|
|
20240528,132600,3109592340,13860,13860,13860,13860,119
|
|
20240528,132500,3107943000,13850,13850,13850,13850,236
|
|
20240528,132400,3104674400,13850,13860,13860,13850,121
|
|
20240528,132300,3102997390,13870,13870,13870,13870,13
|
|
20240528,132200,3102817080,13870,13870,13870,13870,0
|
|
20240528,132100,3102817080,13870,13870,13870,13870,8
|
|
20240528,132000,3102706120,13870,13890,13890,13870,327
|
|
20240528,131900,3098167040,13890,13870,13890,13870,52
|
|
20240528,131800,3097445320,13870,13870,13870,13870,27
|
|
20240528,131700,3097070830,13880,13850,13880,13850,117
|
|
20240528,131600,3095447860,13870,13850,13870,13850,23
|
|
20240528,131500,3095129050,13850,13860,13860,13850,128
|
|
20240528,131400,3093354980,13870,13870,13870,13870,5
|
|
20240528,131300,3093285630,13870,13860,13870,13850,243
|
|
20240528,131200,3089919790,13860,13860,13860,13850,445
|
|
20240528,131100,3083756510,13860,13870,13870,13850,258
|
|
20240528,131000,3080180590,13850,13890,13890,13850,1077
|
|
20240528,130900,3065246280,13890,13890,13900,13890,929
|
|
20240528,130800,3052341970,13890,13900,13900,13890,209
|
|
20240528,130700,3049436880,13910,13920,13920,13910,209
|
|
20240528,130600,3046529420,13920,13920,13920,13920,0
|
|
20240528,130500,3046529420,13920,13960,13960,13920,5
|
|
20240528,130400,3046459750,13960,13960,13960,13960,3
|
|
20240528,130300,3046417870,13960,13960,13960,13960,20
|
|
20240528,130200,3046138670,13920,13930,13930,13920,100
|
|
20240528,130100,3044746580,13930,13960,13960,13930,174
|
|
20240528,130000,3042319290,13960,13980,13980,13960,380
|
|
20240528,125900,3037008810,14010,14010,14010,14010,0
|
|
20240528,125800,3037008810,14010,13990,14010,13950,267
|
|
20240528,125700,3033278910,14000,14000,14000,14000,176
|
|
20240528,125600,3030814910,14000,13990,14000,13990,142
|
|
20240528,125500,3028827020,13980,13930,13980,13930,767
|
|
20240528,125400,3018110110,13920,13920,13920,13920,18
|
|
20240528,125300,3017859550,13930,13930,13930,13930,87
|
|
20240528,125200,3016647640,13930,13910,13930,13910,48
|
|
20240528,125100,3015979540,13930,13960,13960,13930,32
|
|
20240528,125000,3015533060,13960,13940,13960,13940,446
|
|
20240528,124900,3009310130,13930,13910,13930,13880,1852
|
|
20240528,124800,2983548230,13910,13910,13910,13910,107
|
|
20240528,124700,2982059860,13910,13870,13910,13850,594
|
|
20240528,124600,2973810210,13850,13850,13850,13850,0
|
|
20240528,124500,2973810210,13850,13850,13850,13850,120
|
|
20240528,124400,2972148210,13870,13890,13890,13870,649
|
|
20240528,124300,2963133820,13900,13900,13900,13900,1
|
|
20240528,124200,2963119920,13890,13900,13900,13890,265
|
|
20240528,124100,2959436480,13900,13900,13900,13900,69
|
|
20240528,124000,2958477380,13890,13860,13890,13860,202
|
|
20240528,123900,2955676610,13850,13850,13850,13850,0
|
|
20240528,123800,2955676610,13850,13860,13860,13850,272
|
|
20240528,123700,2951909360,13860,13860,13860,13860,83
|
|
20240528,123600,2950758980,13860,13860,13860,13860,334
|
|
20240528,123500,2946129740,13860,13860,13860,13860,3
|
|
20240528,123400,2946088160,13860,13860,13860,13860,2
|
|
20240528,123300,2946060440,13860,13860,13860,13860,256
|
|
20240528,123200,2942512280,13860,13870,13870,13860,77
|
|
20240528,123100,2941445050,13860,13860,13860,13860,102
|
|
20240528,123000,2940031330,13870,13870,13870,13870,2
|
|
20240528,122900,2940003590,13860,13880,13880,13860,96
|
|
20240528,122800,2938672180,13900,13900,13900,13900,30
|
|
20240528,122700,2938255180,13880,13900,13900,13880,7
|
|
20240528,122600,2938157980,13910,13910,13910,13910,31
|
|
20240528,122500,2937726770,13900,13900,13900,13900,0
|
|
20240528,122400,2937726770,13900,13860,13900,13860,797
|
|
20240528,122300,2926677790,13860,13860,13860,13860,2
|
|
20240528,122200,2926650070,13910,13890,13910,13870,826
|
|
20240528,122100,2915191330,13890,13890,13890,13890,26
|
|
20240528,122000,2914830190,13890,13890,13890,13890,27
|
|
20240528,121900,2914455160,13910,13900,13910,13900,11
|
|
20240528,121800,2914302210,13910,13910,13910,13910,131
|
|
20240528,121700,2912480000,13870,13870,13870,13870,0
|
|
20240528,121600,2912480000,13870,13880,13880,13870,210
|
|
20240528,121500,2909566980,13910,13910,13910,13910,2
|
|
20240528,121400,2909539160,13910,13910,13910,13910,0
|
|
20240528,121300,2909539160,13910,13910,13910,13910,65
|
|
20240528,121200,2908635010,13870,13910,13910,13860,402
|
|
20240528,121100,2903050840,13930,13930,13930,13930,0
|
|
20240528,121000,2903050840,13930,13910,13930,13910,19
|
|
20240528,120900,2902786370,13920,13920,13920,13920,28
|
|
20240528,120800,2902396610,13910,13910,13910,13910,5
|
|
20240528,120700,2902327060,13900,13920,13920,13900,111
|
|
20240528,120600,2900782440,13920,13920,13920,13920,0
|
|
20240528,120500,2900782440,13920,13920,13930,13920,706
|
|
20240528,120400,2890953740,13950,13930,13950,13930,56
|
|
20240528,120300,2890172960,13960,13960,13960,13960,0
|
|
20240528,120200,2890172960,13960,13950,13960,13950,30
|
|
20240528,120100,2889754370,13960,13920,13960,13920,3
|
|
20240528,120000,2889712530,13960,13900,13960,13900,155
|
|
20240528,115900,2887549810,13880,13880,13880,13880,0
|
|
20240528,115800,2887549810,13880,13900,13900,13880,26
|
|
20240528,115700,2887188630,13900,13890,13900,13890,20
|
|
20240528,115600,2886910700,13870,13870,13870,13870,94
|
|
20240528,115500,2885606920,13870,13870,13870,13870,0
|
|
20240528,115400,2885606920,13870,13870,13870,13870,64
|
|
20240528,115300,2884719240,13870,13890,13900,13870,31
|
|
20240528,115200,2884288710,13870,13870,13870,13870,62
|
|
20240528,115100,2883428770,13850,13830,13850,13830,282
|
|
20240528,115000,2879526390,13810,13810,13810,13810,4
|
|
20240528,114900,2879471150,13800,13810,13810,13800,97
|
|
20240528,114800,2878132470,13810,13860,13860,13800,1839
|
|
20240528,114700,2852705080,13870,13880,13880,13870,370
|
|
20240528,114600,2847569730,13880,13880,13880,13880,124
|
|
20240528,114500,2845848610,13880,13880,13880,13880,0
|
|
20240528,114400,2845848610,13880,13890,13900,13880,197
|
|
20240528,114300,2843111270,13880,13890,13890,13880,724
|
|
20240528,114200,2833056320,13890,13890,13890,13890,0
|
|
20240528,114100,2833056320,13890,13890,13890,13890,22
|
|
20240528,114000,2832750740,13890,13900,13900,13890,555
|
|
20240528,113900,2825041030,13890,13930,13930,13890,1587
|
|
20240528,113800,2802971070,13930,13930,13930,13930,92
|
|
20240528,113700,2801689510,13930,13940,13940,13930,5
|
|
20240528,113600,2801619850,13950,13950,13950,13950,1
|
|
20240528,113500,2801605900,13930,13930,13930,13930,100
|
|
20240528,113400,2800212900,13930,13930,13930,13930,155
|
|
20240528,113300,2798053750,13930,13930,13940,13920,205
|
|
20240528,113200,2795198030,13930,13950,13950,13930,182
|
|
20240528,113100,2792659730,13980,13980,13980,13980,109
|
|
20240528,113000,2791135910,13980,14020,14020,13980,1593
|
|
20240528,112900,2768825730,14020,14050,14050,14020,714
|
|
20240528,112800,2758800370,14050,14040,14050,14040,503
|
|
20240528,112700,2751734830,14040,14030,14050,14030,421
|
|
20240528,112600,2745823690,14000,13920,14040,13920,3164
|
|
20240528,112500,2701612390,13890,13890,13890,13890,300
|
|
20240528,112400,2697445390,13890,13920,13920,13890,13
|
|
20240528,112300,2697264760,13920,13920,13920,13890,43
|
|
20240528,112200,2696667070,13920,13930,13930,13910,572
|
|
20240528,112100,2688703820,13940,13960,13960,13940,293
|
|
20240528,112000,2684619360,13990,13990,13990,13940,1031
|
|
20240528,111900,2670224920,13990,13990,14000,13990,378
|
|
20240528,111800,2664936680,13990,13950,13990,13950,1605
|
|
20240528,111700,2642508640,13970,13960,13970,13960,22
|
|
20240528,111600,2642201500,13960,13840,13960,13840,853
|
|
20240528,111500,2630313040,13840,13860,13880,13840,239
|
|
20240528,111400,2627000320,13880,13890,13890,13880,1128
|
|
20240528,111300,2611342480,13890,13840,13900,13840,322
|
|
20240528,111200,2606870410,13840,13840,13880,13840,1931
|
|
20240528,111100,2580072640,13840,13840,13840,13840,213
|
|
20240528,111000,2577124720,13830,13850,13850,13820,63
|
|
20240528,110900,2576252910,13850,13850,13850,13850,122
|
|
20240528,110800,2574563210,13850,13820,13850,13820,358
|
|
20240528,110700,2569607320,13810,13840,13850,13770,661
|
|
20240528,110600,2560470100,13840,13830,13840,13770,302
|
|
20240528,110500,2556295330,13830,13810,13850,13810,1419
|
|
20240528,110400,2536673170,13800,13770,13800,13770,756
|
|
20240528,110300,2526253770,13760,13740,13760,13740,904
|
|
20240528,110200,2513829380,13740,13710,13740,13710,236
|
|
20240528,110100,2510589660,13700,13690,13700,13690,191
|
|
20240528,110000,2507974730,13690,13680,13690,13680,18
|
|
20240528,105900,2507728390,13680,13680,13680,13680,1
|
|
20240528,105800,2507714710,13670,13660,13670,13660,7
|
|
20240528,105700,2507619040,13660,13630,13660,13630,249
|
|
20240528,105600,2504223810,13630,13590,13630,13590,60
|
|
20240528,105500,2503406050,13580,13590,13590,13580,124
|
|
20240528,105400,2501720900,13560,13560,13560,13560,45
|
|
20240528,105300,2501110700,13560,13590,13590,13560,234
|
|
20240528,105200,2497931510,13580,13570,13580,13550,244
|
|
20240528,105100,2494620430,13560,13600,13600,13560,674
|
|
20240528,105000,2485458630,13610,13640,13640,13610,1175
|
|
20240528,104900,2469462440,13640,13640,13640,13640,0
|
|
20240528,104800,2469462440,13640,13640,13640,13640,31
|
|
20240528,104700,2469039600,13610,13610,13610,13610,0
|
|
20240528,104600,2469039600,13610,13680,13680,13610,503
|
|
20240528,104500,2462173890,13680,13680,13680,13680,0
|
|
20240528,104400,2462173890,13680,13680,13680,13680,0
|
|
20240528,104300,2462173890,13680,13670,13680,13670,105
|
|
20240528,104200,2460737800,13670,13680,13680,13670,238
|
|
20240528,104100,2457482320,13680,13680,13680,13680,0
|
|
20240528,104000,2457482320,13680,13680,13680,13680,145
|
|
20240528,103900,2455498720,13670,13670,13670,13670,0
|
|
20240528,103800,2455498720,13670,13670,13670,13660,735
|
|
20240528,103700,2445451310,13680,13680,13680,13680,114
|
|
20240528,103600,2443891790,13710,13660,13710,13650,1569
|
|
20240528,103500,2422447820,13650,13650,13670,13650,72
|
|
20240528,103400,2421464460,13650,13650,13650,13650,8
|
|
20240528,103300,2421355260,13650,13680,13680,13650,35
|
|
20240528,103200,2420877360,13680,13690,13690,13680,38
|
|
20240528,103100,2420357150,13650,13650,13650,13640,202
|
|
20240528,103000,2417600290,13670,13680,13680,13670,558
|
|
20240528,102900,2409972400,13670,13670,13670,13670,327
|
|
20240528,102800,2405502310,13670,13700,13700,13670,242
|
|
20240528,102700,2402193510,13690,13670,13750,13670,143
|
|
20240528,102600,2400233530,13660,13670,13670,13630,218
|
|
20240528,102500,2397253560,13660,13640,13660,13640,334
|
|
20240528,102400,2392692400,13620,13620,13620,13620,0
|
|
20240528,102300,2392692400,13620,13640,13650,13620,160
|
|
20240528,102200,2390509700,13640,13630,13640,13630,385
|
|
20240528,102100,2385259530,13590,13610,13610,13590,163
|
|
20240528,102000,2383043060,13630,13550,13630,13500,435
|
|
20240528,101900,2377141180,13500,13570,13570,13500,1800
|
|
20240528,101800,2352773700,13600,13600,13600,13600,11
|
|
20240528,101700,2352624100,13640,13580,13640,13580,279
|
|
20240528,101600,2348822360,13530,13530,13530,13530,1018
|
|
20240528,101500,2335048820,13530,13530,13530,13530,41
|
|
20240528,101400,2334494090,13530,13530,13530,13500,1357
|
|
20240528,101300,2316153020,13520,13520,13520,13520,150
|
|
20240528,101200,2314125020,13520,13620,13620,13520,1361
|
|
20240528,101100,2295676010,13620,13610,13620,13610,448
|
|
20240528,101000,2289578720,13630,13630,13630,13610,536
|
|
20240528,100900,2282278630,13640,13660,13690,13640,463
|
|
20240528,100800,2275956390,13660,13650,13660,13650,92
|
|
20240528,100700,2274700570,13650,13590,13650,13590,800
|
|
20240528,100600,2263786170,13580,13570,13580,13570,284
|
|
20240528,100500,2259931300,13570,13530,13570,13530,65
|
|
20240528,100400,2259050730,13530,13560,13570,13530,1648
|
|
20240528,100300,2236738250,13560,13570,13600,13560,238
|
|
20240528,100200,2233508970,13570,13570,13570,13550,167
|
|
20240528,100100,2231243130,13570,13560,13570,13500,2733
|
|
20240528,100000,2194310130,13560,13570,13610,13560,340
|
|
20240528,095900,2189696430,13610,13580,13610,13580,86
|
|
20240528,095800,2188528520,13610,13610,13610,13570,39
|
|
20240528,095700,2187998840,13570,13610,13610,13570,169
|
|
20240528,095600,2185704510,13610,13660,13660,13550,2526
|
|
20240528,095500,2151378330,13660,13660,13660,13660,14
|
|
20240528,095400,2151187090,13660,13660,13700,13660,581
|
|
20240528,095300,2143243260,13650,13620,13660,13620,78
|
|
20240528,095200,2142180750,13630,13670,13670,13630,1021
|
|
20240528,095100,2128253410,13670,13710,13760,13670,101
|
|
20240528,095000,2126864940,13700,13710,13710,13670,859
|
|
20240528,094900,2115100790,13760,13720,13760,13690,324
|
|
20240528,094800,2110656250,13770,13710,13770,13670,1373
|
|
20240528,094700,2091841760,13690,13680,13690,13680,56
|
|
20240528,094600,2091075630,13620,13600,13660,13590,2663
|
|
20240528,094500,2054738450,13600,13580,13600,13580,285
|
|
20240528,094400,2050864450,13620,13540,13620,13540,774
|
|
20240528,094300,2040336860,13540,13550,13550,13540,250
|
|
20240528,094200,2036949370,13540,13530,13550,13530,518
|
|
20240528,094100,2029933920,13500,13490,13500,13480,472
|
|
20240528,094000,2023566780,13500,13540,13540,13500,560
|
|
20240528,093900,2015997740,13530,13580,13590,13530,460
|
|
20240528,093800,2009760790,13580,13550,13580,13550,489
|
|
20240528,093700,2003132390,13510,13500,13550,13470,2245
|
|
20240528,093600,1972867970,13530,13580,13580,13300,11135
|
|
20240528,093500,1823194120,13580,13720,13720,13500,9020
|
|
20240528,093400,1700808610,13700,13700,13700,13700,0
|
|
20240528,093300,1700808610,13700,13720,13720,13690,466
|
|
20240528,093200,1694422980,13730,13770,13770,13730,76
|
|
20240528,093100,1693378390,13780,13800,13800,13770,411
|
|
20240528,093000,1687712640,13830,13800,13880,13770,617
|
|
20240528,092900,1679191780,13800,13710,13800,13710,908
|
|
20240528,092800,1666692730,13670,13650,13720,13630,162
|
|
20240528,092700,1664478170,13660,13580,13660,13540,1763
|
|
20240528,092600,1640484540,13570,13600,13650,13510,1532
|
|
20240528,092500,1619713780,13600,13620,13620,13500,2420
|
|
20240528,092400,1586967820,13550,13690,13720,13550,5647
|
|
20240528,092300,1510245140,13720,13640,13720,13570,3036
|
|
20240528,092200,1468842590,13710,13790,13810,13560,7917
|
|
20240528,092100,1360842880,13820,13600,13830,13590,3016
|
|
20240528,092000,1319379200,13590,13640,13730,13550,3801
|
|
20240528,091900,1267550420,13660,13660,13750,13540,12230
|
|
20240528,091800,1101217200,13650,13790,13910,13650,3074
|
|
20240528,091700,1058995310,13790,13780,13880,13710,1164
|
|
20240528,091600,1042945700,13830,13820,13830,13710,4010
|
|
20240528,091500,987676480,13820,13850,13870,13810,1062
|
|
20240528,091400,972979610,13860,13860,13920,13860,175
|
|
20240528,091300,970548920,13860,14000,14010,13860,7010
|
|
20240528,091200,872648230,14000,14030,14080,14000,3641
|
|
20240528,091100,821595600,14030,14170,14170,14030,4734
|
|
20240528,091000,754869230,14170,14140,14230,14110,2458
|
|
20240528,090900,720016160,14110,14150,14170,14060,921
|
|
20240528,090800,707001930,14170,14150,14170,14040,3407
|
|
20240528,090700,658989390,14200,14290,14370,14140,7113
|
|
20240528,090600,557225560,14300,14280,14400,14250,8530
|
|
20240528,090500,435022240,14250,14000,14280,13980,8836
|
|
20240528,090400,310267910,13980,13890,14050,13860,4845
|
|
20240528,090300,242649230,13890,13630,13890,13630,3116
|
|
20240528,090200,199735320,13630,13580,13630,13570,2100
|
|
20240528,090100,171191070,13630,13820,13840,13550,6837
|
|
20240528,090000,77793310,13830,13860,13860,13770,5617
|