633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,193000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,192900,3710236750,7440,7440,7440,7440,0
|
|
20240527,192800,3710236750,7440,7440,7440,7440,0
|
|
20240527,192700,3710236750,7440,7440,7440,7440,0
|
|
20240527,192600,3710236750,7440,7440,7440,7440,0
|
|
20240527,192500,3710236750,7440,7440,7440,7440,0
|
|
20240527,192400,3710236750,7440,7440,7440,7440,0
|
|
20240527,192300,3710236750,7440,7440,7440,7440,0
|
|
20240527,192200,3710236750,7440,7440,7440,7440,0
|
|
20240527,192100,3710236750,7440,7440,7440,7440,0
|
|
20240527,192000,3710236750,7440,7440,7440,7440,0
|
|
20240527,191900,3710236750,7440,7440,7440,7440,0
|
|
20240527,191800,3710236750,7440,7440,7440,7440,0
|
|
20240527,191700,3710236750,7440,7440,7440,7440,0
|
|
20240527,191600,3710236750,7440,7440,7440,7440,0
|
|
20240527,191500,3710236750,7440,7440,7440,7440,0
|
|
20240527,191400,3710236750,7440,7440,7440,7440,0
|
|
20240527,191300,3710236750,7440,7440,7440,7440,0
|
|
20240527,191200,3710236750,7440,7440,7440,7440,0
|
|
20240527,191100,3710236750,7440,7440,7440,7440,0
|
|
20240527,191000,3710236750,7440,7440,7440,7440,0
|
|
20240527,190900,3710236750,7440,7440,7440,7440,0
|
|
20240527,190800,3710236750,7440,7440,7440,7440,0
|
|
20240527,190700,3710236750,7440,7440,7440,7440,0
|
|
20240527,190600,3710236750,7440,7440,7440,7440,0
|
|
20240527,190500,3710236750,7440,7440,7440,7440,0
|
|
20240527,190400,3710236750,7440,7440,7440,7440,0
|
|
20240527,190300,3710236750,7440,7440,7440,7440,0
|
|
20240527,190200,3710236750,7440,7440,7440,7440,0
|
|
20240527,190100,3710236750,7440,7440,7440,7440,0
|
|
20240527,190000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,185900,3710236750,7440,7440,7440,7440,0
|
|
20240527,185800,3710236750,7440,7440,7440,7440,0
|
|
20240527,185700,3710236750,7440,7440,7440,7440,0
|
|
20240527,185600,3710236750,7440,7440,7440,7440,0
|
|
20240527,185500,3710236750,7440,7440,7440,7440,0
|
|
20240527,185400,3710236750,7440,7440,7440,7440,0
|
|
20240527,185300,3710236750,7440,7440,7440,7440,0
|
|
20240527,185200,3710236750,7440,7440,7440,7440,0
|
|
20240527,185100,3710236750,7440,7440,7440,7440,0
|
|
20240527,185000,3710236750,7440,7440,7440,7440,0
|
|
20240527,184900,3710236750,7440,7440,7440,7440,0
|
|
20240527,184800,3710236750,7440,7440,7440,7440,0
|
|
20240527,184700,3710236750,7440,7440,7440,7440,0
|
|
20240527,184600,3710236750,7440,7440,7440,7440,0
|
|
20240527,184500,3710236750,7440,7440,7440,7440,0
|
|
20240527,184400,3710236750,7440,7440,7440,7440,0
|
|
20240527,184300,3710236750,7440,7440,7440,7440,0
|
|
20240527,184200,3710236750,7440,7440,7440,7440,0
|
|
20240527,184100,3710236750,7440,7440,7440,7440,0
|
|
20240527,184000,3710236750,7440,7440,7440,7440,0
|
|
20240527,183900,3710236750,7440,7440,7440,7440,0
|
|
20240527,183800,3710236750,7440,7440,7440,7440,0
|
|
20240527,183700,3710236750,7440,7440,7440,7440,0
|
|
20240527,183600,3710236750,7440,7440,7440,7440,0
|
|
20240527,183500,3710236750,7440,7440,7440,7440,0
|
|
20240527,183400,3710236750,7440,7440,7440,7440,0
|
|
20240527,183300,3710236750,7440,7440,7440,7440,0
|
|
20240527,183200,3710236750,7440,7440,7440,7440,0
|
|
20240527,183100,3710236750,7440,7440,7440,7440,0
|
|
20240527,183000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,182900,3710236750,7440,7440,7440,7440,0
|
|
20240527,182800,3710236750,7440,7440,7440,7440,0
|
|
20240527,182700,3710236750,7440,7440,7440,7440,0
|
|
20240527,182600,3710236750,7440,7440,7440,7440,0
|
|
20240527,182500,3710236750,7440,7440,7440,7440,0
|
|
20240527,182400,3710236750,7440,7440,7440,7440,0
|
|
20240527,182300,3710236750,7440,7440,7440,7440,0
|
|
20240527,182200,3710236750,7440,7440,7440,7440,0
|
|
20240527,182100,3710236750,7440,7440,7440,7440,0
|
|
20240527,182000,3710236750,7440,7440,7440,7440,0
|
|
20240527,181900,3710236750,7440,7440,7440,7440,0
|
|
20240527,181800,3710236750,7440,7440,7440,7440,0
|
|
20240527,181700,3710236750,7440,7440,7440,7440,0
|
|
20240527,181600,3710236750,7440,7440,7440,7440,0
|
|
20240527,181500,3710236750,7440,7440,7440,7440,0
|
|
20240527,181400,3710236750,7440,7440,7440,7440,0
|
|
20240527,181300,3710236750,7440,7440,7440,7440,0
|
|
20240527,181200,3710236750,7440,7440,7440,7440,0
|
|
20240527,181100,3710236750,7440,7440,7440,7440,0
|
|
20240527,181000,3710236750,7440,7440,7440,7440,0
|
|
20240527,180900,3710236750,7440,7440,7440,7440,0
|
|
20240527,180800,3710236750,7440,7440,7440,7440,0
|
|
20240527,180700,3710236750,7440,7440,7440,7440,0
|
|
20240527,180600,3710236750,7440,7440,7440,7440,0
|
|
20240527,180500,3710236750,7440,7440,7440,7440,0
|
|
20240527,180400,3710236750,7440,7440,7440,7440,0
|
|
20240527,180300,3710236750,7440,7440,7440,7440,0
|
|
20240527,180200,3710236750,7440,7440,7440,7440,0
|
|
20240527,180100,3710236750,7440,7440,7440,7440,0
|
|
20240527,180000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,175900,3710236750,7440,7440,7440,7440,0
|
|
20240527,175800,3710236750,7440,7440,7440,7440,0
|
|
20240527,175700,3710236750,7440,7440,7440,7440,0
|
|
20240527,175600,3710236750,7440,7440,7440,7440,0
|
|
20240527,175500,3710236750,7440,7440,7440,7440,0
|
|
20240527,175400,3710236750,7440,7440,7440,7440,0
|
|
20240527,175300,3710236750,7440,7440,7440,7440,0
|
|
20240527,175200,3710236750,7440,7440,7440,7440,0
|
|
20240527,175100,3710236750,7440,7440,7440,7440,0
|
|
20240527,175000,3710236750,7440,7440,7440,7440,0
|
|
20240527,174900,3710236750,7440,7440,7440,7440,0
|
|
20240527,174800,3710236750,7440,7440,7440,7440,0
|
|
20240527,174700,3710236750,7440,7440,7440,7440,0
|
|
20240527,174600,3710236750,7440,7440,7440,7440,0
|
|
20240527,174500,3710236750,7440,7440,7440,7440,0
|
|
20240527,174400,3710236750,7440,7440,7440,7440,0
|
|
20240527,174300,3710236750,7440,7440,7440,7440,0
|
|
20240527,174200,3710236750,7440,7440,7440,7440,0
|
|
20240527,174100,3710236750,7440,7440,7440,7440,0
|
|
20240527,174000,3710236750,7440,7440,7440,7440,0
|
|
20240527,173900,3710236750,7440,7440,7440,7440,0
|
|
20240527,173800,3710236750,7440,7440,7440,7440,0
|
|
20240527,173700,3710236750,7440,7440,7440,7440,0
|
|
20240527,173600,3710236750,7440,7440,7440,7440,0
|
|
20240527,173500,3710236750,7440,7440,7440,7440,0
|
|
20240527,173400,3710236750,7440,7440,7440,7440,0
|
|
20240527,173300,3710236750,7440,7440,7440,7440,0
|
|
20240527,173200,3710236750,7440,7440,7440,7440,0
|
|
20240527,173100,3710236750,7440,7440,7440,7440,0
|
|
20240527,173000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,172900,3710236750,7440,7440,7440,7440,0
|
|
20240527,172800,3710236750,7440,7440,7440,7440,0
|
|
20240527,172700,3710236750,7440,7440,7440,7440,0
|
|
20240527,172600,3710236750,7440,7440,7440,7440,0
|
|
20240527,172500,3710236750,7440,7440,7440,7440,0
|
|
20240527,172400,3710236750,7440,7440,7440,7440,0
|
|
20240527,172300,3710236750,7440,7440,7440,7440,0
|
|
20240527,172200,3710236750,7440,7440,7440,7440,0
|
|
20240527,172100,3710236750,7440,7440,7440,7440,0
|
|
20240527,172000,3710236750,7440,7440,7440,7440,0
|
|
20240527,171900,3710236750,7440,7440,7440,7440,0
|
|
20240527,171800,3710236750,7440,7440,7440,7440,0
|
|
20240527,171700,3710236750,7440,7440,7440,7440,0
|
|
20240527,171600,3710236750,7440,7440,7440,7440,0
|
|
20240527,171500,3710236750,7440,7440,7440,7440,0
|
|
20240527,171400,3710236750,7440,7440,7440,7440,0
|
|
20240527,171300,3710236750,7440,7440,7440,7440,0
|
|
20240527,171200,3710236750,7440,7440,7440,7440,0
|
|
20240527,171100,3710236750,7440,7440,7440,7440,0
|
|
20240527,171000,3710236750,7440,7440,7440,7440,0
|
|
20240527,170900,3710236750,7440,7440,7440,7440,0
|
|
20240527,170800,3710236750,7440,7440,7440,7440,0
|
|
20240527,170700,3710236750,7440,7440,7440,7440,0
|
|
20240527,170600,3710236750,7440,7440,7440,7440,0
|
|
20240527,170500,3710236750,7440,7440,7440,7440,0
|
|
20240527,170400,3710236750,7440,7440,7440,7440,0
|
|
20240527,170300,3710236750,7440,7440,7440,7440,0
|
|
20240527,170200,3710236750,7440,7440,7440,7440,0
|
|
20240527,170100,3710236750,7440,7440,7440,7440,0
|
|
20240527,170000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,165900,3710236750,7440,7440,7440,7440,0
|
|
20240527,165800,3710236750,7440,7440,7440,7440,0
|
|
20240527,165700,3710236750,7440,7440,7440,7440,0
|
|
20240527,165600,3710236750,7440,7440,7440,7440,0
|
|
20240527,165500,3710236750,7440,7440,7440,7440,0
|
|
20240527,165400,3710236750,7440,7440,7440,7440,0
|
|
20240527,165300,3710236750,7440,7440,7440,7440,0
|
|
20240527,165200,3710236750,7440,7440,7440,7440,0
|
|
20240527,165100,3710236750,7440,7440,7440,7440,0
|
|
20240527,165000,3710236750,7440,7440,7440,7440,0
|
|
20240527,164900,3710236750,7440,7440,7440,7440,0
|
|
20240527,164800,3710236750,7440,7440,7440,7440,0
|
|
20240527,164700,3710236750,7440,7440,7440,7440,0
|
|
20240527,164600,3710236750,7440,7440,7440,7440,0
|
|
20240527,164500,3710236750,7440,7440,7440,7440,0
|
|
20240527,164400,3710236750,7440,7440,7440,7440,0
|
|
20240527,164300,3710236750,7440,7440,7440,7440,0
|
|
20240527,164200,3710236750,7440,7440,7440,7440,0
|
|
20240527,164100,3710236750,7440,7440,7440,7440,0
|
|
20240527,164000,3710236750,7440,7440,7440,7440,0
|
|
20240527,163900,3710236750,7440,7440,7440,7440,0
|
|
20240527,163800,3710236750,7440,7440,7440,7440,0
|
|
20240527,163700,3710236750,7440,7440,7440,7440,0
|
|
20240527,163600,3710236750,7440,7440,7440,7440,0
|
|
20240527,163500,3710236750,7440,7440,7440,7440,0
|
|
20240527,163400,3710236750,7440,7440,7440,7440,0
|
|
20240527,163300,3710236750,7440,7440,7440,7440,0
|
|
20240527,163200,3710236750,7440,7440,7440,7440,0
|
|
20240527,163100,3710236750,7440,7440,7440,7440,0
|
|
20240527,163000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,162900,3710236750,7440,7440,7440,7440,0
|
|
20240527,162800,3710236750,7440,7440,7440,7440,0
|
|
20240527,162700,3710236750,7440,7440,7440,7440,0
|
|
20240527,162600,3710236750,7440,7440,7440,7440,0
|
|
20240527,162500,3710236750,7440,7440,7440,7440,0
|
|
20240527,162400,3710236750,7440,7440,7440,7440,0
|
|
20240527,162300,3710236750,7440,7440,7440,7440,0
|
|
20240527,162200,3710236750,7440,7440,7440,7440,0
|
|
20240527,162100,3710236750,7440,7440,7440,7440,0
|
|
20240527,162000,3710236750,7440,7440,7440,7440,0
|
|
20240527,161900,3710236750,7440,7440,7440,7440,0
|
|
20240527,161800,3710236750,7440,7440,7440,7440,0
|
|
20240527,161700,3710236750,7440,7440,7440,7440,0
|
|
20240527,161600,3710236750,7440,7440,7440,7440,0
|
|
20240527,161500,3710236750,7440,7440,7440,7440,0
|
|
20240527,161400,3710236750,7440,7440,7440,7440,0
|
|
20240527,161300,3710236750,7440,7440,7440,7440,0
|
|
20240527,161200,3710236750,7440,7440,7440,7440,0
|
|
20240527,161100,3710236750,7440,7440,7440,7440,0
|
|
20240527,161000,3710236750,7440,7440,7440,7440,0
|
|
20240527,160900,3710236750,7440,7440,7440,7440,0
|
|
20240527,160800,3710236750,7440,7440,7440,7440,0
|
|
20240527,160700,3710236750,7440,7440,7440,7440,0
|
|
20240527,160600,3710236750,7440,7440,7440,7440,0
|
|
20240527,160500,3710236750,7440,7440,7440,7440,0
|
|
20240527,160400,3710236750,7440,7440,7440,7440,0
|
|
20240527,160300,3710236750,7440,7440,7440,7440,0
|
|
20240527,160200,3710236750,7440,7440,7440,7440,0
|
|
20240527,160100,3710236750,7440,7440,7440,7440,0
|
|
20240527,160000,3710236750,7440,7440,7440,7440,3742
|
|
20240527,155900,3710236750,7440,7440,7440,7440,0
|
|
20240527,155800,3710236750,7440,7440,7440,7440,0
|
|
20240527,155700,3710236750,7440,7440,7440,7440,0
|
|
20240527,155600,3710236750,7440,7440,7440,7440,0
|
|
20240527,155500,3710236750,7440,7440,7440,7440,0
|
|
20240527,155400,3710236750,7440,7440,7440,7440,0
|
|
20240527,155300,3710236750,7440,7440,7440,7440,0
|
|
20240527,155200,3710236750,7440,7440,7440,7440,0
|
|
20240527,155100,3710236750,7440,7440,7440,7440,0
|
|
20240527,155000,3710236750,7440,7440,7440,7440,0
|
|
20240527,154900,3710236750,7440,7440,7440,7440,0
|
|
20240527,154800,3710236750,7440,7440,7440,7440,0
|
|
20240527,154700,3710236750,7440,7440,7440,7440,0
|
|
20240527,154600,3710236750,7440,7440,7440,7440,0
|
|
20240527,154500,3710236750,7440,7440,7440,7440,0
|
|
20240527,154400,3710236750,7440,7440,7440,7440,0
|
|
20240527,154300,3710236750,7440,7440,7440,7440,0
|
|
20240527,154200,3710236750,7440,7440,7440,7440,0
|
|
20240527,154100,3710236750,7440,7440,7440,7440,0
|
|
20240527,154000,3710236750,7440,7440,7440,7440,0
|
|
20240527,153900,3710236750,7440,7440,7440,7440,0
|
|
20240527,153800,3710236750,7440,7440,7440,7440,0
|
|
20240527,153700,3710236750,7440,7440,7440,7440,0
|
|
20240527,153600,3710236750,7440,7440,7440,7440,0
|
|
20240527,153500,3710236750,7440,7440,7440,7440,0
|
|
20240527,153400,3710236750,7440,7440,7440,7440,0
|
|
20240527,153300,3710236750,7440,7440,7440,7440,0
|
|
20240527,153200,3710236750,7440,7440,7440,7440,0
|
|
20240527,153100,3710236750,7440,7440,7440,7440,0
|
|
20240527,153000,3710236750,7440,7440,7440,7440,7484
|
|
20240527,152900,3682396270,7450,7450,7450,7450,0
|
|
20240527,152800,3682396270,7450,7450,7450,7450,0
|
|
20240527,152700,3682396270,7450,7450,7450,7450,0
|
|
20240527,152600,3682396270,7450,7450,7450,7450,0
|
|
20240527,152500,3682396270,7450,7450,7450,7450,0
|
|
20240527,152400,3682396270,7450,7450,7450,7450,0
|
|
20240527,152300,3682396270,7450,7450,7450,7450,0
|
|
20240527,152200,3682396270,7450,7450,7450,7450,0
|
|
20240527,152100,3682396270,7450,7450,7450,7450,0
|
|
20240527,152000,3682396270,7450,7450,7450,7450,0
|
|
20240527,151900,3682396270,7450,7460,7460,7450,480
|
|
20240527,151800,3678815480,7460,7450,7460,7440,2323
|
|
20240527,151700,3661515790,7450,7440,7450,7440,645
|
|
20240527,151600,3656714960,7440,7440,7440,7440,355
|
|
20240527,151500,3654073760,7440,7440,7450,7440,1381
|
|
20240527,151400,3643798990,7440,7450,7450,7440,438
|
|
20240527,151300,3640540230,7450,7450,7460,7440,2112
|
|
20240527,151200,3624807500,7450,7450,7460,7440,521
|
|
20240527,151100,3620926520,7450,7450,7450,7440,1449
|
|
20240527,151000,3610132670,7450,7450,7450,7450,15
|
|
20240527,150900,3610020920,7450,7450,7450,7440,149
|
|
20240527,150800,3608910970,7450,7450,7450,7450,339
|
|
20240527,150700,3606385420,7460,7450,7460,7450,1474
|
|
20240527,150600,3595404060,7450,7450,7450,7440,24
|
|
20240527,150500,3595225270,7440,7450,7450,7440,587
|
|
20240527,150400,3590852850,7460,7450,7460,7440,672
|
|
20240527,150300,3585844260,7460,7460,7460,7460,725
|
|
20240527,150200,3580435760,7460,7440,7460,7440,1354
|
|
20240527,150100,3570351730,7450,7440,7450,7440,725
|
|
20240527,150000,3564950930,7440,7450,7450,7440,93
|
|
20240527,145900,3564258120,7460,7440,7460,7440,2134
|
|
20240527,145800,3548358560,7450,7440,7450,7440,1877
|
|
20240527,145700,3534393570,7440,7450,7450,7440,1259
|
|
20240527,145600,3525023930,7440,7430,7440,7430,1230
|
|
20240527,145500,3515877360,7430,7450,7450,7430,750
|
|
20240527,145400,3510292960,7440,7430,7440,7430,1568
|
|
20240527,145300,3498630040,7450,7400,7450,7400,4314
|
|
20240527,145200,3466576930,7400,7400,7400,7400,502
|
|
20240527,145100,3462862130,7400,7400,7400,7400,200
|
|
20240527,145000,3461382130,7420,7400,7420,7400,7
|
|
20240527,144900,3461330290,7420,7400,7420,7400,914
|
|
20240527,144800,3454563940,7400,7400,7400,7400,383
|
|
20240527,144700,3451729740,7400,7390,7400,7390,1246
|
|
20240527,144600,3442521780,7380,7380,7380,7380,196
|
|
20240527,144500,3441075300,7380,7380,7380,7380,137
|
|
20240527,144400,3440064240,7360,7360,7360,7360,1
|
|
20240527,144300,3440056880,7380,7380,7380,7380,346
|
|
20240527,144200,3437503400,7360,7380,7380,7360,145
|
|
20240527,144100,3436435460,7360,7360,7360,7360,300
|
|
20240527,144000,3434227460,7360,7380,7380,7360,838
|
|
20240527,143900,3428055600,7380,7380,7380,7370,1371
|
|
20240527,143800,3417946650,7380,7370,7380,7370,593
|
|
20240527,143700,3413576230,7350,7340,7350,7340,7173
|
|
20240527,143600,3360856010,7340,7350,7350,7340,513
|
|
20240527,143500,3357089600,7340,7360,7360,7340,2363
|
|
20240527,143400,3339721080,7360,7360,7360,7360,119
|
|
20240527,143300,3338845240,7360,7360,7360,7350,283
|
|
20240527,143200,3336763840,7370,7360,7370,7350,421
|
|
20240527,143100,3333666360,7360,7360,7360,7350,162
|
|
20240527,143000,3332475590,7360,7360,7360,7360,112
|
|
20240527,142900,3331651270,7350,7360,7370,7350,979
|
|
20240527,142800,3324446830,7360,7360,7360,7360,243
|
|
20240527,142700,3322658350,7360,7350,7370,7350,792
|
|
20240527,142600,3316830610,7350,7350,7350,7350,52
|
|
20240527,142500,3316448410,7370,7360,7370,7360,1493
|
|
20240527,142400,3305457880,7350,7350,7350,7350,610
|
|
20240527,142300,3300974380,7350,7360,7360,7350,192
|
|
20240527,142200,3299563160,7350,7350,7360,7350,2160
|
|
20240527,142100,3283687110,7360,7360,7360,7360,89
|
|
20240527,142000,3283032070,7350,7350,7350,7350,243
|
|
20240527,141900,3281246020,7350,7350,7350,7350,229
|
|
20240527,141800,3279562870,7360,7360,7360,7350,738
|
|
20240527,141700,3274132280,7360,7360,7360,7360,563
|
|
20240527,141600,3269988600,7360,7360,7360,7350,5712
|
|
20240527,141500,3227985780,7350,7360,7360,7350,5140
|
|
20240527,141400,3190158060,7360,7370,7380,7360,457
|
|
20240527,141300,3186793890,7360,7370,7370,7360,5085
|
|
20240527,141200,3149357850,7370,7370,7370,7370,88
|
|
20240527,141100,3148709290,7370,7370,7370,7370,55
|
|
20240527,141000,3148303940,7370,7370,7370,7370,292
|
|
20240527,140900,3146151900,7370,7370,7370,7360,435
|
|
20240527,140800,3142947460,7360,7370,7370,7360,110
|
|
20240527,140700,3142137660,7370,7380,7380,7370,434
|
|
20240527,140600,3138935750,7360,7370,7380,7360,1871
|
|
20240527,140500,3125146390,7380,7380,7380,7370,20
|
|
20240527,140400,3124998870,7380,7370,7380,7370,144
|
|
20240527,140300,3123937340,7380,7370,7380,7370,32
|
|
20240527,140200,3123701190,7370,7370,7370,7370,168
|
|
20240527,140100,3122463030,7370,7380,7380,7370,1656
|
|
20240527,140000,3110253750,7380,7370,7380,7370,154
|
|
20240527,135900,3109118760,7370,7380,7380,7370,602
|
|
20240527,135800,3104682000,7370,7390,7390,7370,1794
|
|
20240527,135700,3091439710,7400,7390,7400,7390,820
|
|
20240527,135600,3085379760,7400,7400,7400,7400,10
|
|
20240527,135500,3085305760,7400,7400,7400,7400,2
|
|
20240527,135400,3085290960,7400,7400,7400,7400,62
|
|
20240527,135300,3084832160,7400,7390,7400,7390,128
|
|
20240527,135200,3083886080,7400,7400,7400,7400,12
|
|
20240527,135100,3083797280,7400,7400,7400,7400,1404
|
|
20240527,135000,3073407680,7400,7390,7400,7380,198
|
|
20240527,134900,3071946400,7400,7370,7400,7370,1875
|
|
20240527,134800,3058092170,7370,7370,7370,7370,5
|
|
20240527,134700,3058055320,7370,7390,7390,7370,1100
|
|
20240527,134600,3049946220,7390,7380,7390,7380,1280
|
|
20240527,134500,3040497820,7380,7380,7390,7380,964
|
|
20240527,134400,3033378860,7390,7390,7390,7390,180
|
|
20240527,134300,3032048660,7390,7380,7390,7380,226
|
|
20240527,134200,3030380650,7390,7390,7390,7390,2
|
|
20240527,134100,3030365870,7370,7370,7380,7370,1639
|
|
20240527,134000,3018285940,7370,7380,7380,7370,1883
|
|
20240527,133900,3004392720,7380,7380,7380,7380,1037
|
|
20240527,133800,2996739660,7380,7390,7390,7380,401
|
|
20240527,133700,2993776280,7390,7390,7390,7390,388
|
|
20240527,133600,2990908960,7400,7400,7400,7400,54
|
|
20240527,133500,2990509360,7390,7390,7390,7390,431
|
|
20240527,133400,2987324270,7390,7400,7400,7390,682
|
|
20240527,133300,2982284240,7390,7400,7400,7390,225
|
|
20240527,133200,2980619290,7400,7400,7400,7400,200
|
|
20240527,133100,2979139290,7390,7400,7400,7390,706
|
|
20240527,133000,2973920890,7400,7390,7400,7390,6
|
|
20240527,132900,2973876540,7390,7390,7390,7390,10
|
|
20240527,132800,2973802640,7390,7380,7390,7380,353
|
|
20240527,132700,2971194020,7390,7390,7390,7380,1889
|
|
20240527,132600,2957248310,7390,7390,7390,7380,1527
|
|
20240527,132500,2945965610,7390,7390,7390,7390,127
|
|
20240527,132400,2945027080,7390,7390,7390,7380,201
|
|
20240527,132300,2943543140,7390,7390,7390,7390,35
|
|
20240527,132200,2943284490,7390,7390,7390,7390,825
|
|
20240527,132100,2937187740,7390,7390,7390,7390,653
|
|
20240527,132000,2932362070,7390,7390,7390,7390,25
|
|
20240527,131900,2932177320,7390,7390,7390,7390,327
|
|
20240527,131800,2929760790,7390,7380,7390,7380,132
|
|
20240527,131700,2928786310,7380,7390,7390,7380,580
|
|
20240527,131600,2924502590,7390,7390,7400,7390,216
|
|
20240527,131500,2922906250,7390,7390,7390,7390,275
|
|
20240527,131400,2920874000,7400,7400,7400,7390,2765
|
|
20240527,131300,2900438400,7400,7400,7400,7400,603
|
|
20240527,131200,2895976200,7400,7400,7400,7400,58
|
|
20240527,131100,2895547000,7410,7410,7410,7410,2
|
|
20240527,131000,2895532180,7410,7420,7420,7410,1415
|
|
20240527,130900,2885047010,7410,7410,7410,7400,4091
|
|
20240527,130800,2854760820,7410,7410,7410,7410,400
|
|
20240527,130700,2851796820,7400,7400,7400,7400,90
|
|
20240527,130600,2851130820,7390,7390,7390,7390,0
|
|
20240527,130500,2851130820,7390,7400,7400,7390,101
|
|
20240527,130400,2850383430,7400,7400,7400,7400,0
|
|
20240527,130300,2850383430,7400,7400,7400,7400,1070
|
|
20240527,130200,2842465430,7400,7400,7400,7400,11
|
|
20240527,130100,2842384030,7400,7400,7400,7400,780
|
|
20240527,130000,2836612030,7400,7400,7400,7400,247
|
|
20240527,125900,2834784230,7400,7410,7410,7400,500
|
|
20240527,125800,2831082810,7400,7390,7410,7390,632
|
|
20240527,125700,2826405700,7390,7390,7410,7390,5997
|
|
20240527,125600,2782032710,7380,7400,7400,7370,12023
|
|
20240527,125500,2693172590,7400,7400,7400,7400,462
|
|
20240527,125400,2689753790,7400,7400,7400,7400,9
|
|
20240527,125300,2689687190,7410,7410,7410,7400,453
|
|
20240527,125200,2686333660,7400,7400,7400,7400,0
|
|
20240527,125100,2686333660,7400,7410,7410,7400,54
|
|
20240527,125000,2685934020,7410,7420,7420,7410,119
|
|
20240527,124900,2685052160,7410,7410,7410,7410,565
|
|
20240527,124800,2680865510,7410,7420,7420,7400,153
|
|
20240527,124700,2679733270,7420,7420,7420,7420,1
|
|
20240527,124600,2679725850,7420,7420,7420,7420,1
|
|
20240527,124500,2679718430,7410,7410,7410,7410,81
|
|
20240527,124400,2679118220,7420,7420,7420,7420,14
|
|
20240527,124300,2679014340,7420,7410,7420,7410,79
|
|
20240527,124200,2678428940,7420,7410,7420,7410,916
|
|
20240527,124100,2671632800,7400,7410,7420,7400,402
|
|
20240527,124000,2668653940,7410,7400,7410,7400,53
|
|
20240527,123900,2668261470,7400,7400,7400,7400,105
|
|
20240527,123800,2667484470,7400,7410,7410,7400,2845
|
|
20240527,123700,2646431180,7410,7400,7410,7400,144
|
|
20240527,123600,2645365480,7410,7400,7410,7400,202
|
|
20240527,123500,2643869990,7410,7410,7410,7410,70
|
|
20240527,123400,2643351290,7410,7410,7410,7410,79
|
|
20240527,123300,2642765900,7410,7410,7410,7410,1
|
|
20240527,123200,2642758490,7400,7400,7400,7400,0
|
|
20240527,123100,2642758490,7400,7410,7410,7400,1692
|
|
20240527,123000,2630236690,7400,7420,7420,7400,313
|
|
20240527,122900,2627917330,7420,7400,7420,7400,14
|
|
20240527,122800,2627813490,7400,7400,7400,7400,224
|
|
20240527,122700,2626155890,7400,7400,7400,7400,0
|
|
20240527,122600,2626155890,7400,7410,7410,7400,143
|
|
20240527,122500,2625097580,7410,7410,7410,7410,63
|
|
20240527,122400,2624630750,7410,7420,7420,7410,59
|
|
20240527,122300,2624193180,7410,7400,7410,7400,1467
|
|
20240527,122200,2613327370,7400,7410,7410,7400,457
|
|
20240527,122100,2609942570,7420,7420,7420,7420,1
|
|
20240527,122000,2609935150,7420,7400,7420,7390,828
|
|
20240527,121900,2603811580,7400,7420,7420,7400,5108
|
|
20240527,121800,2565993030,7410,7410,7410,7410,11
|
|
20240527,121700,2565911520,7410,7410,7410,7410,0
|
|
20240527,121600,2565911520,7410,7410,7410,7410,296
|
|
20240527,121500,2563718160,7410,7400,7410,7400,237
|
|
20240527,121400,2561963990,7410,7410,7410,7410,13
|
|
20240527,121300,2561867660,7400,7420,7420,7400,335
|
|
20240527,121200,2559388640,7400,7420,7420,7400,2075
|
|
20240527,121100,2544030600,7400,7410,7430,7400,619
|
|
20240527,121000,2539434000,7410,7410,7410,7410,82
|
|
20240527,120900,2538826380,7420,7410,7420,7400,429
|
|
20240527,120800,2535648760,7400,7400,7400,7400,218
|
|
20240527,120700,2534035560,7400,7400,7430,7390,5657
|
|
20240527,120600,2492200490,7410,7400,7410,7400,1380
|
|
20240527,120500,2481978400,7400,7410,7410,7400,3653
|
|
20240527,120400,2454936200,7410,7420,7420,7410,1392
|
|
20240527,120300,2444619730,7420,7430,7430,7420,137
|
|
20240527,120200,2443603180,7440,7440,7440,7430,748
|
|
20240527,120100,2438039040,7440,7430,7440,7420,273
|
|
20240527,120000,2436010740,7430,7430,7430,7420,242
|
|
20240527,115900,2434213680,7430,7420,7430,7410,2995
|
|
20240527,115800,2412003830,7420,7420,7420,7410,396
|
|
20240527,115700,2409066170,7410,7410,7410,7410,147
|
|
20240527,115600,2407976900,7410,7410,7410,7410,10
|
|
20240527,115500,2407902800,7400,7410,7420,7400,2935
|
|
20240527,115400,2386153100,7420,7420,7420,7420,1493
|
|
20240527,115300,2375075040,7420,7430,7430,7420,620
|
|
20240527,115200,2370472450,7440,7440,7450,7420,2295
|
|
20240527,115100,2353417410,7460,7440,7460,7440,776
|
|
20240527,115000,2347643950,7460,7450,7460,7450,200
|
|
20240527,114900,2346152570,7440,7450,7450,7440,644
|
|
20240527,114800,2341355300,7450,7470,7500,7450,12714
|
|
20240527,114700,2246583810,7470,7470,7470,7460,630
|
|
20240527,114600,2241878210,7470,7480,7480,7470,836
|
|
20240527,114500,2235632600,7500,7490,7500,7480,297
|
|
20240527,114400,2233410710,7490,7490,7490,7490,120
|
|
20240527,114300,2232511910,7490,7490,7490,7490,693
|
|
20240527,114200,2227321340,7490,7480,7490,7480,1360
|
|
20240527,114100,2217144930,7480,7480,7480,7470,600
|
|
20240527,114000,2212659330,7480,7480,7480,7480,1
|
|
20240527,113900,2212651850,7470,7470,7480,7470,315
|
|
20240527,113800,2210297800,7470,7480,7480,7470,860
|
|
20240527,113700,2203873400,7480,7470,7480,7470,904
|
|
20240527,113600,2197116460,7470,7460,7480,7460,662
|
|
20240527,113500,2192176300,7460,7470,7470,7460,2070
|
|
20240527,113400,2176715950,7480,7480,7480,7480,262
|
|
20240527,113300,2174756190,7490,7500,7500,7490,3919
|
|
20240527,113200,2145400100,7510,7500,7510,7500,337
|
|
20240527,113100,2142871090,7510,7490,7510,7480,1384
|
|
20240527,113000,2132504240,7480,7490,7490,7480,498
|
|
20240527,112900,2128779000,7490,7490,7490,7480,124
|
|
20240527,112800,2127850360,7490,7490,7490,7480,318
|
|
20240527,112700,2125470620,7480,7500,7500,7480,1854
|
|
20240527,112600,2111581120,7500,7500,7500,7500,956
|
|
20240527,112500,2104411120,7500,7510,7510,7500,1237
|
|
20240527,112400,2095133590,7500,7510,7510,7500,458
|
|
20240527,112300,2091697570,7510,7530,7530,7510,3082
|
|
20240527,112200,2068539960,7530,7530,7530,7520,1726
|
|
20240527,112100,2055550840,7530,7540,7540,7530,1835
|
|
20240527,112000,2041731680,7540,7540,7550,7540,1972
|
|
20240527,111900,2026862760,7540,7540,7550,7540,983
|
|
20240527,111800,2019448910,7550,7540,7550,7530,586
|
|
20240527,111700,2015034020,7530,7550,7560,7520,4200
|
|
20240527,111600,1983373510,7560,7580,7580,7540,11536
|
|
20240527,111500,1896215020,7580,7610,7620,7560,6960
|
|
20240527,111400,1843414180,7610,7620,7630,7610,5730
|
|
20240527,111300,1799756330,7630,7610,7630,7590,4316
|
|
20240527,111200,1766917930,7590,7610,7630,7590,5045
|
|
20240527,111100,1728495710,7600,7610,7620,7570,2653
|
|
20240527,111000,1708331970,7610,7600,7610,7600,3435
|
|
20240527,110900,1682214230,7610,7580,7610,7580,3438
|
|
20240527,110800,1656109270,7580,7570,7580,7570,260
|
|
20240527,110700,1654138600,7570,7550,7570,7550,2275
|
|
20240527,110600,1636937660,7560,7560,7560,7560,520
|
|
20240527,110500,1633006460,7560,7560,7560,7550,512
|
|
20240527,110400,1629139430,7540,7550,7560,7540,1427
|
|
20240527,110300,1618367050,7560,7570,7580,7560,4189
|
|
20240527,110200,1586658290,7570,7570,7580,7560,887
|
|
20240527,110100,1579944160,7570,7600,7610,7570,2017
|
|
20240527,110000,1564659540,7610,7620,7630,7590,2284
|
|
20240527,105900,1547276160,7630,7600,7640,7600,6452
|
|
20240527,105800,1498144920,7600,7610,7610,7600,2904
|
|
20240527,105700,1476047800,7610,7590,7610,7590,3609
|
|
20240527,105600,1448615770,7600,7580,7600,7570,2464
|
|
20240527,105500,1429907720,7600,7560,7600,7550,3091
|
|
20240527,105400,1406527300,7560,7600,7600,7560,2721
|
|
20240527,105300,1385917370,7600,7590,7600,7560,2905
|
|
20240527,105200,1363872810,7600,7590,7620,7580,4987
|
|
20240527,105100,1325939130,7600,7560,7600,7550,5418
|
|
20240527,105000,1284805010,7560,7570,7580,7550,579
|
|
20240527,104900,1280428240,7580,7560,7590,7550,8335
|
|
20240527,104800,1217244380,7560,7560,7560,7540,616
|
|
20240527,104700,1212593620,7570,7550,7570,7530,5431
|
|
20240527,104600,1171559690,7550,7560,7570,7530,2874
|
|
20240527,104500,1149856920,7570,7510,7580,7510,11229
|
|
20240527,104400,1065213850,7510,7500,7510,7490,635
|
|
20240527,104300,1060451070,7500,7500,7510,7500,1071
|
|
20240527,104200,1052408860,7500,7500,7500,7490,1479
|
|
20240527,104100,1041317370,7490,7480,7490,7480,2671
|
|
20240527,104000,1021322560,7470,7470,7470,7470,675
|
|
20240527,103900,1016280310,7470,7470,7470,7470,335
|
|
20240527,103800,1013777860,7470,7470,7470,7460,1063
|
|
20240527,103700,1005837490,7460,7460,7460,7460,0
|
|
20240527,103600,1005837490,7460,7460,7460,7450,508
|
|
20240527,103500,1002048110,7460,7460,7460,7460,1114
|
|
20240527,103400,993737670,7460,7460,7460,7460,52
|
|
20240527,103300,993349750,7460,7480,7480,7460,850
|
|
20240527,103200,987006730,7480,7480,7480,7480,50
|
|
20240527,103100,986632730,7480,7480,7480,7480,20
|
|
20240527,103000,986483130,7460,7480,7480,7460,812
|
|
20240527,102900,980413590,7460,7480,7480,7460,134
|
|
20240527,102800,979411290,7460,7480,7480,7460,472
|
|
20240527,102700,975882570,7480,7470,7480,7460,250
|
|
20240527,102600,974014570,7470,7470,7480,7460,322
|
|
20240527,102500,971609700,7480,7490,7500,7480,121
|
|
20240527,102400,970702900,7490,7490,7490,7480,115
|
|
20240527,102300,969841590,7490,7490,7490,7490,177
|
|
20240527,102200,968515860,7490,7450,7490,7450,24
|
|
20240527,102100,968336980,7450,7460,7460,7450,827
|
|
20240527,102000,962175330,7480,7490,7490,7450,50
|
|
20240527,101900,961801300,7490,7480,7490,7440,3283
|
|
20240527,101800,937294510,7500,7500,7500,7490,601
|
|
20240527,101700,932787030,7490,7500,7500,7490,153
|
|
20240527,101600,931640700,7480,7480,7500,7480,45
|
|
20240527,101500,931303420,7500,7470,7500,7470,2042
|
|
20240527,101400,915989680,7470,7480,7490,7470,2051
|
|
20240527,101300,900648100,7480,7500,7500,7480,7729
|
|
20240527,101200,842766870,7500,7510,7510,7500,292
|
|
20240527,101100,840575040,7510,7510,7510,7510,138
|
|
20240527,101000,839538660,7510,7510,7510,7500,519
|
|
20240527,100900,835641180,7510,7500,7510,7490,452
|
|
20240527,100800,832252060,7500,7500,7500,7500,163
|
|
20240527,100700,831029560,7500,7500,7500,7490,122
|
|
20240527,100600,830115000,7500,7500,7500,7500,250
|
|
20240527,100500,828240000,7490,7500,7500,7490,303
|
|
20240527,100400,825968500,7500,7500,7510,7500,1036
|
|
20240527,100300,818198040,7500,7500,7500,7480,1305
|
|
20240527,100200,808413400,7490,7500,7520,7490,2636
|
|
20240527,100100,788649340,7520,7530,7530,7490,3069
|
|
20240527,100000,765629570,7530,7540,7540,7510,45
|
|
20240527,095900,765290710,7520,7530,7540,7520,3518
|
|
20240527,095800,738792030,7530,7510,7530,7500,4305
|
|
20240527,095700,706420880,7520,7520,7520,7480,2688
|
|
20240527,095600,686261060,7520,7520,7520,7510,350
|
|
20240527,095500,683630070,7520,7520,7530,7510,1602
|
|
20240527,095400,671579940,7520,7490,7520,7480,3738
|
|
20240527,095300,643527280,7510,7500,7520,7500,3471
|
|
20240527,095200,617462640,7480,7460,7490,7450,4573
|
|
20240527,095100,583292400,7470,7480,7480,7470,223
|
|
20240527,095000,581626570,7470,7480,7480,7470,309
|
|
20240527,094900,579318320,7480,7470,7480,7470,93
|
|
20240527,094800,578623280,7480,7480,7480,7460,149
|
|
20240527,094700,577511100,7480,7460,7490,7460,657
|
|
20240527,094600,572608730,7460,7430,7460,7430,274
|
|
20240527,094500,570568890,7460,7450,7460,7450,165
|
|
20240527,094400,569339620,7460,7460,7460,7460,83
|
|
20240527,094300,568720440,7460,7440,7460,7430,447
|
|
20240527,094200,565394930,7460,7430,7460,7430,1000
|
|
20240527,094100,557964040,7440,7430,7460,7430,718
|
|
20240527,094000,552629050,7460,7440,7460,7440,80
|
|
20240527,093900,552033830,7440,7470,7500,7440,3029
|
|
20240527,093800,529465740,7460,7460,7500,7460,1045
|
|
20240527,093700,521633240,7460,7460,7480,7450,2698
|
|
20240527,093600,501477500,7450,7470,7470,7450,594
|
|
20240527,093500,497044450,7460,7470,7480,7460,572
|
|
20240527,093400,492771270,7470,7510,7510,7460,2713
|
|
20240527,093300,472452060,7510,7510,7510,7500,1383
|
|
20240527,093200,462076490,7500,7500,7500,7490,780
|
|
20240527,093100,456226590,7500,7490,7500,7480,1141
|
|
20240527,093000,447682240,7490,7490,7500,7480,317
|
|
20240527,092900,445308610,7480,7510,7510,7480,100
|
|
20240527,092800,444558860,7480,7480,7480,7480,460
|
|
20240527,092700,441118060,7480,7510,7510,7480,531
|
|
20240527,092600,437135890,7480,7510,7520,7480,2735
|
|
20240527,092500,416631640,7520,7520,7530,7510,2679
|
|
20240527,092400,396485690,7520,7530,7530,7520,1864
|
|
20240527,092300,382450640,7530,7510,7530,7510,5744
|
|
20240527,092200,339288370,7520,7500,7520,7490,2839
|
|
20240527,092100,317974850,7500,7480,7500,7480,6574
|
|
20240527,092000,268683310,7470,7440,7470,7440,683
|
|
20240527,091900,263585860,7440,7440,7450,7430,439
|
|
20240527,091800,260319240,7450,7450,7450,7450,119
|
|
20240527,091700,259432690,7420,7420,7460,7420,626
|
|
20240527,091600,254785730,7420,7410,7420,7410,248
|
|
20240527,091500,252947270,7470,7430,7470,7400,2250
|
|
20240527,091400,236262800,7420,7420,7420,7420,1047
|
|
20240527,091300,228494060,7420,7480,7480,7420,1686
|
|
20240527,091200,215953980,7480,7480,7490,7470,748
|
|
20240527,091100,210358780,7490,7490,7500,7480,1014
|
|
20240527,091000,202760650,7500,7510,7520,7490,1206
|
|
20240527,090900,193710880,7510,7490,7510,7480,2211
|
|
20240527,090800,177127610,7490,7480,7500,7480,3340
|
|
20240527,090700,152099860,7480,7470,7480,7460,4217
|
|
20240527,090600,120572690,7470,7480,7480,7450,1207
|
|
20240527,090500,111550280,7480,7430,7480,7430,1929
|
|
20240527,090400,97135690,7430,7460,7460,7430,1620
|
|
20240527,090300,85063520,7440,7450,7460,7430,976
|
|
20240527,090200,77802620,7450,7460,7470,7420,4820
|
|
20240527,090100,41864950,7430,7440,7470,7430,1319
|
|
20240527,090000,32052840,7470,7480,7480,7430,4028
|