599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185600,1784601240,3490,3490,3490,3490,3963
|
|
20240528,185500,1784601240,3490,3490,3490,3490,0
|
|
20240528,185400,1784601240,3490,3490,3490,3490,0
|
|
20240528,185300,1784601240,3490,3490,3490,3490,0
|
|
20240528,185200,1784601240,3490,3490,3490,3490,0
|
|
20240528,185100,1784601240,3490,3490,3490,3490,0
|
|
20240528,185000,1784601240,3490,3490,3490,3490,0
|
|
20240528,184900,1784601240,3490,3490,3490,3490,0
|
|
20240528,184800,1784601240,3490,3490,3490,3490,0
|
|
20240528,184700,1784601240,3490,3490,3490,3490,0
|
|
20240528,184600,1784601240,3490,3490,3490,3490,0
|
|
20240528,184500,1784601240,3490,3490,3490,3490,0
|
|
20240528,184400,1784601240,3490,3490,3490,3490,0
|
|
20240528,184300,1784601240,3490,3490,3490,3490,0
|
|
20240528,184200,1784601240,3490,3490,3490,3490,0
|
|
20240528,184100,1784601240,3490,3490,3490,3490,0
|
|
20240528,184000,1784601240,3490,3490,3490,3490,0
|
|
20240528,183900,1784601240,3490,3490,3490,3490,0
|
|
20240528,183800,1784601240,3490,3490,3490,3490,0
|
|
20240528,183700,1784601240,3490,3490,3490,3490,0
|
|
20240528,183600,1784601240,3490,3490,3490,3490,0
|
|
20240528,183500,1784601240,3490,3490,3490,3490,0
|
|
20240528,183400,1784601240,3490,3490,3490,3490,0
|
|
20240528,183300,1784601240,3490,3490,3490,3490,0
|
|
20240528,183200,1784601240,3490,3490,3490,3490,0
|
|
20240528,183100,1784601240,3490,3490,3490,3490,0
|
|
20240528,183000,1784601240,3490,3490,3490,3490,0
|
|
20240528,182900,1784601240,3490,3490,3490,3490,0
|
|
20240528,182800,1784601240,3490,3490,3490,3490,0
|
|
20240528,182700,1784601240,3490,3490,3490,3490,0
|
|
20240528,182600,1784601240,3490,3490,3490,3490,3963
|
|
20240528,182500,1784601240,3490,3490,3490,3490,0
|
|
20240528,182400,1784601240,3490,3490,3490,3490,0
|
|
20240528,182300,1784601240,3490,3490,3490,3490,0
|
|
20240528,182200,1784601240,3490,3490,3490,3490,0
|
|
20240528,182100,1784601240,3490,3490,3490,3490,0
|
|
20240528,182000,1784601240,3490,3490,3490,3490,0
|
|
20240528,181900,1784601240,3490,3490,3490,3490,0
|
|
20240528,181800,1784601240,3490,3490,3490,3490,0
|
|
20240528,181700,1784601240,3490,3490,3490,3490,0
|
|
20240528,181600,1784601240,3490,3490,3490,3490,0
|
|
20240528,181500,1784601240,3490,3490,3490,3490,0
|
|
20240528,181400,1784601240,3490,3490,3490,3490,0
|
|
20240528,181300,1784601240,3490,3490,3490,3490,0
|
|
20240528,181200,1784601240,3490,3490,3490,3490,0
|
|
20240528,181100,1784601240,3490,3490,3490,3490,0
|
|
20240528,181000,1784601240,3490,3490,3490,3490,0
|
|
20240528,180900,1784601240,3490,3490,3490,3490,0
|
|
20240528,180800,1784601240,3490,3490,3490,3490,0
|
|
20240528,180700,1784601240,3490,3490,3490,3490,0
|
|
20240528,180600,1784601240,3490,3490,3490,3490,0
|
|
20240528,180500,1784601240,3490,3490,3490,3490,0
|
|
20240528,180400,1784601240,3490,3490,3490,3490,0
|
|
20240528,180300,1784601240,3490,3490,3490,3490,0
|
|
20240528,180200,1784601240,3490,3490,3490,3490,0
|
|
20240528,180100,1784601240,3490,3490,3490,3490,0
|
|
20240528,180000,1784601240,3490,3490,3490,3490,0
|
|
20240528,175900,1784601240,3490,3490,3490,3490,0
|
|
20240528,175800,1784601240,3490,3490,3490,3490,0
|
|
20240528,175700,1784601240,3490,3490,3490,3490,0
|
|
20240528,175600,1784601240,3490,3490,3490,3490,3963
|
|
20240528,175500,1784601240,3490,3490,3490,3490,0
|
|
20240528,175400,1784601240,3490,3490,3490,3490,0
|
|
20240528,175300,1784601240,3490,3490,3490,3490,0
|
|
20240528,175200,1784601240,3490,3490,3490,3490,0
|
|
20240528,175100,1784601240,3490,3490,3490,3490,0
|
|
20240528,175000,1784601240,3490,3490,3490,3490,0
|
|
20240528,174900,1784601240,3490,3490,3490,3490,0
|
|
20240528,174800,1784601240,3490,3490,3490,3490,0
|
|
20240528,174700,1784601240,3490,3490,3490,3490,0
|
|
20240528,174600,1784601240,3490,3490,3490,3490,0
|
|
20240528,174500,1784601240,3490,3490,3490,3490,0
|
|
20240528,174400,1784601240,3490,3490,3490,3490,0
|
|
20240528,174300,1784601240,3490,3490,3490,3490,0
|
|
20240528,174200,1784601240,3490,3490,3490,3490,0
|
|
20240528,174100,1784601240,3490,3490,3490,3490,0
|
|
20240528,174000,1784601240,3490,3490,3490,3490,0
|
|
20240528,173900,1784601240,3490,3490,3490,3490,0
|
|
20240528,173800,1784601240,3490,3490,3490,3490,0
|
|
20240528,173700,1784601240,3490,3490,3490,3490,0
|
|
20240528,173600,1784601240,3490,3490,3490,3490,0
|
|
20240528,173500,1784601240,3490,3490,3490,3490,0
|
|
20240528,173400,1784601240,3490,3490,3490,3490,0
|
|
20240528,173300,1784601240,3490,3490,3490,3490,0
|
|
20240528,173200,1784601240,3490,3490,3490,3490,0
|
|
20240528,173100,1784601240,3490,3490,3490,3490,0
|
|
20240528,173000,1784601240,3490,3490,3490,3490,0
|
|
20240528,172900,1784601240,3490,3490,3490,3490,0
|
|
20240528,172800,1784601240,3490,3490,3490,3490,0
|
|
20240528,172700,1784601240,3490,3490,3490,3490,0
|
|
20240528,172600,1784601240,3490,3490,3490,3490,3963
|
|
20240528,172500,1784601240,3490,3490,3490,3490,0
|
|
20240528,172400,1784601240,3490,3490,3490,3490,0
|
|
20240528,172300,1784601240,3490,3490,3490,3490,0
|
|
20240528,172200,1784601240,3490,3490,3490,3490,0
|
|
20240528,172100,1784601240,3490,3490,3490,3490,0
|
|
20240528,172000,1784601240,3490,3490,3490,3490,0
|
|
20240528,171900,1784601240,3490,3490,3490,3490,0
|
|
20240528,171800,1784601240,3490,3490,3490,3490,0
|
|
20240528,171700,1784601240,3490,3490,3490,3490,0
|
|
20240528,171600,1784601240,3490,3490,3490,3490,0
|
|
20240528,171500,1784601240,3490,3490,3490,3490,0
|
|
20240528,171400,1784601240,3490,3490,3490,3490,0
|
|
20240528,171300,1784601240,3490,3490,3490,3490,0
|
|
20240528,171200,1784601240,3490,3490,3490,3490,0
|
|
20240528,171100,1784601240,3490,3490,3490,3490,0
|
|
20240528,171000,1784601240,3490,3490,3490,3490,0
|
|
20240528,170900,1784601240,3490,3490,3490,3490,0
|
|
20240528,170800,1784601240,3490,3490,3490,3490,0
|
|
20240528,170700,1784601240,3490,3490,3490,3490,0
|
|
20240528,170600,1784601240,3490,3490,3490,3490,0
|
|
20240528,170500,1784601240,3490,3490,3490,3490,0
|
|
20240528,170400,1784601240,3490,3490,3490,3490,0
|
|
20240528,170300,1784601240,3490,3490,3490,3490,0
|
|
20240528,170200,1784601240,3490,3490,3490,3490,0
|
|
20240528,170100,1784601240,3490,3490,3490,3490,0
|
|
20240528,170000,1784601240,3490,3490,3490,3490,0
|
|
20240528,165900,1784601240,3490,3490,3490,3490,0
|
|
20240528,165800,1784601240,3490,3490,3490,3490,0
|
|
20240528,165700,1784601240,3490,3490,3490,3490,0
|
|
20240528,165600,1784601240,3490,3490,3490,3490,3963
|
|
20240528,165500,1784601240,3490,3490,3490,3490,0
|
|
20240528,165400,1784601240,3490,3490,3490,3490,0
|
|
20240528,165300,1784601240,3490,3490,3490,3490,0
|
|
20240528,165200,1784601240,3490,3490,3490,3490,0
|
|
20240528,165100,1784601240,3490,3490,3490,3490,0
|
|
20240528,165000,1784601240,3490,3490,3490,3490,0
|
|
20240528,164900,1784601240,3490,3490,3490,3490,0
|
|
20240528,164800,1784601240,3490,3490,3490,3490,0
|
|
20240528,164700,1784601240,3490,3490,3490,3490,0
|
|
20240528,164600,1784601240,3490,3490,3490,3490,0
|
|
20240528,164500,1784601240,3490,3490,3490,3490,0
|
|
20240528,164400,1784601240,3490,3490,3490,3490,0
|
|
20240528,164300,1784601240,3490,3490,3490,3490,0
|
|
20240528,164200,1784601240,3490,3490,3490,3490,0
|
|
20240528,164100,1784601240,3490,3490,3490,3490,0
|
|
20240528,164000,1784601240,3490,3490,3490,3490,0
|
|
20240528,163900,1784601240,3490,3490,3490,3490,0
|
|
20240528,163800,1784601240,3490,3490,3490,3490,0
|
|
20240528,163700,1784601240,3490,3490,3490,3490,0
|
|
20240528,163600,1784601240,3490,3490,3490,3490,0
|
|
20240528,163500,1784601240,3490,3490,3490,3490,0
|
|
20240528,163400,1784601240,3490,3490,3490,3490,0
|
|
20240528,163300,1784601240,3490,3490,3490,3490,0
|
|
20240528,163200,1784601240,3490,3490,3490,3490,0
|
|
20240528,163100,1784601240,3490,3490,3490,3490,0
|
|
20240528,163000,1784601240,3490,3490,3490,3490,0
|
|
20240528,162900,1784601240,3490,3490,3490,3490,0
|
|
20240528,162800,1784601240,3490,3490,3490,3490,0
|
|
20240528,162700,1784601240,3490,3490,3490,3490,0
|
|
20240528,162600,1784601240,3490,3490,3490,3490,3963
|
|
20240528,162500,1784601240,3490,3490,3490,3490,0
|
|
20240528,162400,1784601240,3490,3490,3490,3490,0
|
|
20240528,162300,1784601240,3490,3490,3490,3490,0
|
|
20240528,162200,1784601240,3490,3490,3490,3490,0
|
|
20240528,162100,1784601240,3490,3490,3490,3490,0
|
|
20240528,162000,1784601240,3490,3490,3490,3490,0
|
|
20240528,161900,1784601240,3490,3490,3490,3490,0
|
|
20240528,161800,1784601240,3490,3490,3490,3490,0
|
|
20240528,161700,1784601240,3490,3490,3490,3490,0
|
|
20240528,161600,1784601240,3490,3490,3490,3490,0
|
|
20240528,161500,1784601240,3490,3490,3490,3490,0
|
|
20240528,161400,1784601240,3490,3490,3490,3490,0
|
|
20240528,161300,1784601240,3490,3490,3490,3490,0
|
|
20240528,161200,1784601240,3490,3490,3490,3490,0
|
|
20240528,161100,1784601240,3490,3490,3490,3490,0
|
|
20240528,161000,1784601240,3490,3490,3490,3490,0
|
|
20240528,160900,1784601240,3490,3490,3490,3490,0
|
|
20240528,160800,1784601240,3490,3490,3490,3490,0
|
|
20240528,160700,1784601240,3490,3490,3490,3490,0
|
|
20240528,160600,1784601240,3490,3490,3490,3490,0
|
|
20240528,160500,1784601240,3490,3490,3490,3490,0
|
|
20240528,160400,1784601240,3490,3490,3490,3490,0
|
|
20240528,160300,1784601240,3490,3490,3490,3490,0
|
|
20240528,160200,1784601240,3490,3490,3490,3490,0
|
|
20240528,160100,1784601240,3490,3490,3490,3490,0
|
|
20240528,160000,1784601240,3490,3490,3490,3490,0
|
|
20240528,155900,1784601240,3490,3490,3490,3490,0
|
|
20240528,155800,1784601240,3490,3490,3490,3490,0
|
|
20240528,155700,1784601240,3490,3490,3490,3490,0
|
|
20240528,155600,1784601240,3490,3490,3490,3490,3963
|
|
20240528,155500,1784601240,3490,3490,3490,3490,0
|
|
20240528,155400,1784601240,3490,3490,3490,3490,0
|
|
20240528,155300,1784601240,3490,3490,3490,3490,0
|
|
20240528,155200,1784601240,3490,3490,3490,3490,0
|
|
20240528,155100,1784601240,3490,3490,3490,3490,0
|
|
20240528,155000,1784601240,3490,3490,3490,3490,0
|
|
20240528,154900,1784601240,3490,3490,3490,3490,0
|
|
20240528,154800,1784601240,3490,3490,3490,3490,0
|
|
20240528,154700,1784601240,3490,3490,3490,3490,0
|
|
20240528,154600,1784601240,3490,3490,3490,3490,0
|
|
20240528,154500,1784601240,3490,3490,3490,3490,0
|
|
20240528,154400,1784601240,3490,3490,3490,3490,0
|
|
20240528,154300,1784601240,3490,3490,3490,3490,0
|
|
20240528,154200,1784601240,3490,3490,3490,3490,0
|
|
20240528,154100,1784601240,3490,3490,3490,3490,0
|
|
20240528,154000,1784601240,3490,3490,3490,3490,0
|
|
20240528,153900,1784601240,3490,3490,3490,3490,0
|
|
20240528,153800,1784601240,3490,3490,3490,3490,0
|
|
20240528,153700,1784601240,3490,3490,3490,3490,0
|
|
20240528,153600,1784601240,3490,3490,3490,3490,0
|
|
20240528,153500,1784601240,3490,3490,3490,3490,0
|
|
20240528,153400,1784601240,3490,3490,3490,3490,0
|
|
20240528,153300,1784601240,3490,3490,3490,3490,0
|
|
20240528,153200,1784601240,3490,3490,3490,3490,0
|
|
20240528,153100,1784601240,3490,3490,3490,3490,0
|
|
20240528,153000,1784601240,3490,3490,3490,3490,3963
|
|
20240528,152900,1770770370,3490,3490,3490,3490,0
|
|
20240528,152800,1770770370,3490,3490,3490,3490,0
|
|
20240528,152700,1770770370,3490,3490,3490,3490,0
|
|
20240528,152600,1770770370,3490,3490,3490,3490,0
|
|
20240528,152500,1770770370,3490,3490,3490,3490,0
|
|
20240528,152400,1770770370,3490,3490,3490,3490,0
|
|
20240528,152300,1770770370,3490,3490,3490,3490,0
|
|
20240528,152200,1770770370,3490,3490,3490,3490,0
|
|
20240528,152100,1770770370,3490,3490,3490,3490,0
|
|
20240528,152000,1770770370,3490,3490,3490,3490,0
|
|
20240528,151900,1770770370,3490,3495,3495,3490,721
|
|
20240528,151800,1768252830,3495,3485,3495,3485,4958
|
|
20240528,151700,1750956155,3485,3485,3485,3480,161
|
|
20240528,151600,1750395075,3485,3470,3495,3470,9374
|
|
20240528,151500,1717740645,3475,3475,3480,3475,116
|
|
20240528,151400,1717337390,3475,3475,3475,3470,1927
|
|
20240528,151300,1710641115,3475,3470,3475,3470,5555
|
|
20240528,151200,1691363075,3470,3470,3470,3470,13
|
|
20240528,151100,1691317965,3470,3465,3470,3465,5748
|
|
20240528,151000,1671400720,3465,3470,3470,3465,93
|
|
20240528,150900,1671078260,3465,3470,3470,3465,2
|
|
20240528,150800,1671071325,3470,3465,3470,3465,1517
|
|
20240528,150700,1665814835,3465,3465,3470,3465,262
|
|
20240528,150600,1664906495,3470,3470,3470,3470,77
|
|
20240528,150500,1664639305,3470,3465,3470,3465,4985
|
|
20240528,150400,1647363525,3465,3465,3465,3465,0
|
|
20240528,150300,1647363525,3465,3465,3465,3465,1196
|
|
20240528,150200,1643219385,3460,3460,3460,3460,50
|
|
20240528,150100,1643046385,3460,3460,3465,3460,69
|
|
20240528,150000,1642807640,3460,3465,3465,3460,1340
|
|
20240528,145900,1638170990,3465,3465,3465,3465,2
|
|
20240528,145800,1638164060,3465,3465,3465,3465,355
|
|
20240528,145700,1636933985,3460,3460,3460,3460,0
|
|
20240528,145600,1636933985,3460,3460,3460,3460,256
|
|
20240528,145500,1636048225,3460,3460,3460,3460,10
|
|
20240528,145400,1636013625,3465,3465,3465,3465,864
|
|
20240528,145300,1633019865,3460,3460,3460,3460,7
|
|
20240528,145200,1632995645,3465,3465,3465,3465,10
|
|
20240528,145100,1632960995,3460,3460,3460,3460,150
|
|
20240528,145000,1632441995,3460,3460,3460,3460,336
|
|
20240528,144900,1631279435,3465,3465,3465,3465,44
|
|
20240528,144800,1631126975,3465,3465,3465,3465,800
|
|
20240528,144700,1628354975,3465,3465,3465,3465,40
|
|
20240528,144600,1628216375,3465,3465,3465,3465,70
|
|
20240528,144500,1627973825,3470,3470,3470,3470,500
|
|
20240528,144400,1626238825,3465,3465,3465,3465,1226
|
|
20240528,144300,1621990735,3470,3470,3470,3470,10
|
|
20240528,144200,1621956035,3470,3470,3470,3470,0
|
|
20240528,144100,1621956035,3470,3470,3470,3470,30
|
|
20240528,144000,1621851935,3470,3470,3470,3470,28
|
|
20240528,143900,1621754775,3470,3470,3470,3470,158
|
|
20240528,143800,1621206515,3470,3470,3470,3470,55
|
|
20240528,143700,1621015665,3470,3470,3470,3470,330
|
|
20240528,143600,1619870565,3470,3470,3470,3470,736
|
|
20240528,143500,1617316645,3470,3470,3470,3470,75
|
|
20240528,143400,1617056395,3470,3470,3470,3470,34
|
|
20240528,143300,1616938415,3475,3475,3475,3465,609
|
|
20240528,143200,1614826005,3475,3475,3475,3475,417
|
|
20240528,143100,1613376930,3475,3470,3475,3470,740
|
|
20240528,143000,1610808960,3470,3470,3470,3470,0
|
|
20240528,142900,1610808960,3470,3470,3470,3470,181
|
|
20240528,142800,1610180890,3470,3470,3470,3470,5
|
|
20240528,142700,1610163540,3465,3470,3470,3465,254
|
|
20240528,142600,1609282230,3465,3465,3465,3465,5531
|
|
20240528,142500,1590117315,3465,3465,3465,3465,10
|
|
20240528,142400,1590082665,3465,3465,3465,3465,14
|
|
20240528,142300,1590034155,3465,3465,3465,3465,61
|
|
20240528,142200,1589822790,3465,3465,3465,3465,0
|
|
20240528,142100,1589822790,3465,3465,3465,3465,250
|
|
20240528,142000,1588956540,3465,3465,3465,3465,15
|
|
20240528,141900,1588904565,3460,3460,3460,3460,484
|
|
20240528,141800,1587229925,3460,3460,3460,3455,3493
|
|
20240528,141700,1575144160,3460,3460,3460,3460,280
|
|
20240528,141600,1574175360,3460,3460,3460,3460,0
|
|
20240528,141500,1574175360,3460,3460,3460,3460,0
|
|
20240528,141400,1574175360,3460,3455,3460,3455,106
|
|
20240528,141300,1573808605,3460,3460,3460,3455,549
|
|
20240528,141200,1571909765,3455,3455,3455,3455,106
|
|
20240528,141100,1571543535,3455,3455,3460,3455,11
|
|
20240528,141000,1571505525,3455,3455,3455,3455,5
|
|
20240528,140900,1571488250,3455,3455,3455,3455,0
|
|
20240528,140800,1571488250,3455,3455,3455,3455,0
|
|
20240528,140700,1571488250,3455,3460,3460,3455,105
|
|
20240528,140600,1571125100,3455,3455,3455,3455,0
|
|
20240528,140500,1571125100,3455,3455,3455,3455,644
|
|
20240528,140400,1568900080,3455,3455,3455,3455,0
|
|
20240528,140300,1568900080,3455,3455,3455,3455,949
|
|
20240528,140200,1565621285,3455,3455,3455,3455,151
|
|
20240528,140100,1565099580,3455,3455,3455,3455,1435
|
|
20240528,140000,1560141655,3455,3455,3455,3455,169
|
|
20240528,135900,1559557760,3455,3455,3455,3455,0
|
|
20240528,135800,1559557760,3455,3455,3455,3455,10
|
|
20240528,135700,1559523210,3455,3455,3455,3455,300
|
|
20240528,135600,1558486710,3455,3455,3455,3455,0
|
|
20240528,135500,1558486710,3455,3455,3455,3455,0
|
|
20240528,135400,1558486710,3455,3460,3460,3455,591
|
|
20240528,135300,1556442540,3455,3455,3455,3455,580
|
|
20240528,135200,1554438640,3455,3455,3455,3455,0
|
|
20240528,135100,1554438640,3455,3455,3455,3455,55
|
|
20240528,135000,1554248615,3455,3455,3455,3455,305
|
|
20240528,134900,1553194840,3455,3460,3460,3455,645
|
|
20240528,134800,1550965640,3460,3455,3460,3455,2931
|
|
20240528,134700,1540839030,3455,3455,3455,3455,79
|
|
20240528,134600,1540566085,3460,3460,3460,3460,0
|
|
20240528,134500,1540566085,3460,3460,3460,3460,640
|
|
20240528,134400,1538351685,3460,3455,3460,3455,161
|
|
20240528,134300,1537794635,3455,3460,3460,3455,315
|
|
20240528,134200,1536706285,3455,3460,3460,3455,1088
|
|
20240528,134100,1532946660,3460,3460,3460,3460,688
|
|
20240528,134000,1530566180,3465,3465,3465,3465,0
|
|
20240528,133900,1530566180,3465,3465,3465,3460,441
|
|
20240528,133800,1529039555,3465,3465,3465,3460,21
|
|
20240528,133700,1528966795,3460,3465,3465,3460,101
|
|
20240528,133600,1528617330,3460,3460,3460,3460,500
|
|
20240528,133500,1526887330,3465,3465,3465,3465,2
|
|
20240528,133400,1526880400,3465,3465,3465,3465,506
|
|
20240528,133300,1525127110,3465,3465,3465,3465,0
|
|
20240528,133200,1525127110,3465,3465,3465,3465,500
|
|
20240528,133100,1523394610,3465,3465,3465,3465,380
|
|
20240528,133000,1522077910,3465,3465,3465,3465,0
|
|
20240528,132900,1522077910,3465,3465,3465,3465,4
|
|
20240528,132800,1522064050,3465,3465,3465,3465,0
|
|
20240528,132700,1522064050,3465,3460,3465,3460,54
|
|
20240528,132600,1521877155,3465,3465,3465,3465,1
|
|
20240528,132500,1521873690,3460,3455,3460,3455,2386
|
|
20240528,132400,1513619165,3460,3460,3460,3460,6
|
|
20240528,132300,1513598405,3460,3460,3460,3455,5
|
|
20240528,132200,1513581110,3455,3455,3455,3455,0
|
|
20240528,132100,1513581110,3455,3455,3455,3455,3
|
|
20240528,132000,1513570745,3455,3455,3455,3455,1571
|
|
20240528,131900,1508142940,3455,3455,3455,3455,803
|
|
20240528,131800,1505368575,3455,3455,3455,3455,0
|
|
20240528,131700,1505368575,3455,3455,3455,3455,4834
|
|
20240528,131600,1488667105,3455,3455,3455,3455,50
|
|
20240528,131500,1488494355,3455,3455,3455,3455,500
|
|
20240528,131400,1486766855,3455,3455,3455,3455,1
|
|
20240528,131300,1486763400,3450,3450,3450,3450,51
|
|
20240528,131200,1486587450,3450,3450,3450,3450,1849
|
|
20240528,131100,1480208400,3450,3450,3450,3450,300
|
|
20240528,131000,1479173400,3455,3450,3455,3450,27
|
|
20240528,130900,1479080180,3450,3455,3455,3450,28
|
|
20240528,130800,1478983555,3450,3455,3455,3450,328
|
|
20240528,130700,1477851310,3455,3455,3455,3455,250
|
|
20240528,130600,1476987560,3450,3455,3455,3450,785
|
|
20240528,130500,1474275635,3460,3455,3460,3455,63
|
|
20240528,130400,1474057865,3455,3455,3460,3455,182
|
|
20240528,130300,1473429050,3455,3455,3455,3455,11
|
|
20240528,130200,1473391045,3460,3460,3460,3460,0
|
|
20240528,130100,1473391045,3460,3455,3460,3455,1175
|
|
20240528,130000,1469331050,3455,3460,3460,3455,5171
|
|
20240528,125900,1451460740,3460,3460,3460,3460,500
|
|
20240528,125800,1449730740,3460,3460,3460,3460,100
|
|
20240528,125700,1449384740,3460,3455,3460,3455,1060
|
|
20240528,125600,1445722390,3455,3455,3460,3455,719
|
|
20240528,125500,1443237240,3455,3460,3460,3455,411
|
|
20240528,125400,1441817185,3460,3460,3460,3460,172
|
|
20240528,125300,1441222065,3460,3465,3465,3460,4353
|
|
20240528,125200,1426158695,3465,3465,3465,3460,118
|
|
20240528,125100,1425750360,3465,3465,3465,3465,1758
|
|
20240528,125000,1419658890,3465,3465,3465,3465,305
|
|
20240528,124900,1418602065,3465,3465,3465,3465,1011
|
|
20240528,124800,1415098950,3465,3465,3465,3465,0
|
|
20240528,124700,1415098950,3465,3465,3465,3465,0
|
|
20240528,124600,1415098950,3465,3470,3470,3465,7258
|
|
20240528,124500,1389924980,3470,3470,3470,3470,474
|
|
20240528,124400,1388280200,3470,3465,3470,3465,584
|
|
20240528,124300,1386253970,3465,3465,3465,3465,0
|
|
20240528,124200,1386253970,3465,3470,3470,3465,261
|
|
20240528,124100,1385349355,3470,3470,3470,3470,1
|
|
20240528,124000,1385345885,3470,3470,3470,3470,0
|
|
20240528,123900,1385345885,3470,3465,3470,3465,532
|
|
20240528,123800,1383502220,3465,3465,3465,3465,52
|
|
20240528,123700,1383322040,3465,3465,3465,3465,60
|
|
20240528,123600,1383114140,3465,3465,3465,3465,3272
|
|
20240528,123500,1371776660,3465,3465,3465,3465,1
|
|
20240528,123400,1371773195,3470,3470,3470,3470,576
|
|
20240528,123300,1369774475,3470,3470,3470,3470,2826
|
|
20240528,123200,1359968255,3470,3470,3470,3470,1113
|
|
20240528,123100,1356106145,3470,3475,3475,3470,594
|
|
20240528,123000,1354044410,3475,3475,3475,3475,1
|
|
20240528,122900,1354040935,3470,3470,3470,3470,90
|
|
20240528,122800,1353728635,3470,3470,3470,3470,146
|
|
20240528,122700,1353222015,3475,3475,3475,3475,1
|
|
20240528,122600,1353218540,3470,3475,3475,3470,249
|
|
20240528,122500,1352354010,3475,3475,3475,3475,100
|
|
20240528,122400,1352006510,3475,3475,3475,3475,0
|
|
20240528,122300,1352006510,3475,3475,3475,3475,428
|
|
20240528,122200,1350519210,3475,3470,3475,3470,96
|
|
20240528,122100,1350185990,3470,3475,3475,3470,2195
|
|
20240528,122000,1342567465,3475,3475,3475,3475,0
|
|
20240528,121900,1342567465,3475,3475,3475,3470,126
|
|
20240528,121800,1342129970,3475,3470,3475,3470,595
|
|
20240528,121700,1340062445,3475,3475,3475,3475,453
|
|
20240528,121600,1338488270,3475,3475,3475,3470,115
|
|
20240528,121500,1338089145,3475,3475,3475,3475,5
|
|
20240528,121400,1338071770,3475,3480,3480,3475,2659
|
|
20240528,121300,1328831695,3475,3475,3475,3475,1
|
|
20240528,121200,1328828220,3480,3480,3480,3480,2
|
|
20240528,121100,1328821260,3480,3480,3480,3480,10
|
|
20240528,121000,1328786460,3475,3490,3490,3475,8559
|
|
20240528,120900,1299032415,3485,3485,3485,3485,10
|
|
20240528,120800,1298997565,3480,3490,3490,3480,9
|
|
20240528,120700,1298966205,3490,3485,3490,3485,6
|
|
20240528,120600,1298945290,3485,3485,3485,3485,300
|
|
20240528,120500,1297899790,3485,3485,3485,3485,3
|
|
20240528,120400,1297889335,3485,3485,3485,3485,0
|
|
20240528,120300,1297889335,3485,3485,3485,3485,1
|
|
20240528,120200,1297885850,3480,3480,3480,3480,300
|
|
20240528,120100,1296841850,3480,3480,3480,3480,40
|
|
20240528,120000,1296702650,3480,3490,3490,3480,158
|
|
20240528,115900,1296151990,3490,3490,3490,3480,4645
|
|
20240528,115800,1279959660,3490,3480,3490,3480,1007
|
|
20240528,115700,1276455230,3480,3485,3485,3480,72
|
|
20240528,115600,1276204360,3490,3490,3490,3490,50
|
|
20240528,115500,1276029860,3490,3490,3490,3490,16
|
|
20240528,115400,1275974020,3490,3490,3495,3490,54
|
|
20240528,115300,1275785510,3490,3490,3490,3490,100
|
|
20240528,115200,1275436510,3490,3490,3490,3490,100
|
|
20240528,115100,1275087510,3490,3490,3490,3490,10
|
|
20240528,115000,1275052610,3480,3480,3480,3480,186
|
|
20240528,114900,1274405330,3480,3480,3480,3480,15
|
|
20240528,114800,1274353130,3485,3480,3485,3480,673
|
|
20240528,114700,1272011075,3480,3480,3480,3480,4
|
|
20240528,114600,1271997155,3480,3480,3480,3480,18
|
|
20240528,114500,1271934515,3485,3485,3485,3485,102
|
|
20240528,114400,1271579045,3485,3485,3485,3485,1
|
|
20240528,114300,1271575560,3485,3485,3485,3485,415
|
|
20240528,114200,1270129285,3490,3490,3490,3490,170
|
|
20240528,114100,1269535985,3485,3490,3490,3485,232
|
|
20240528,114000,1268727305,3490,3490,3490,3490,0
|
|
20240528,113900,1268727305,3490,3485,3490,3485,7417
|
|
20240528,113800,1242878850,3480,3480,3480,3480,0
|
|
20240528,113700,1242878850,3480,3480,3480,3480,312
|
|
20240528,113600,1241793090,3480,3480,3485,3480,1050
|
|
20240528,113500,1238138840,3480,3480,3480,3480,650
|
|
20240528,113400,1235876840,3480,3480,3480,3480,1
|
|
20240528,113300,1235873360,3480,3480,3480,3480,100
|
|
20240528,113200,1235525360,3480,3480,3480,3475,2616
|
|
20240528,113100,1226424005,3480,3480,3480,3480,0
|
|
20240528,113000,1226424005,3480,3480,3480,3480,88
|
|
20240528,112900,1226117765,3485,3490,3490,3485,104
|
|
20240528,112800,1225755260,3490,3490,3490,3490,170
|
|
20240528,112700,1225161960,3490,3490,3490,3490,30
|
|
20240528,112600,1225057260,3485,3485,3485,3485,1
|
|
20240528,112500,1225053775,3490,3485,3490,3485,1200
|
|
20240528,112400,1220866775,3485,3485,3485,3485,1
|
|
20240528,112300,1220863290,3485,3485,3485,3480,4274
|
|
20240528,112200,1205981800,3490,3490,3490,3490,0
|
|
20240528,112100,1205981800,3490,3490,3490,3490,246
|
|
20240528,112000,1205123260,3495,3495,3495,3495,1
|
|
20240528,111900,1205119765,3495,3495,3495,3495,163
|
|
20240528,111800,1204550080,3495,3490,3495,3490,923
|
|
20240528,111700,1201325985,3485,3485,3485,3485,826
|
|
20240528,111600,1198447375,3490,3485,3490,3485,51
|
|
20240528,111500,1198269635,3485,3485,3485,3485,51
|
|
20240528,111400,1198091900,3485,3485,3485,3485,112
|
|
20240528,111300,1197701580,3485,3480,3485,3480,56
|
|
20240528,111200,1197506460,3485,3485,3485,3485,1013
|
|
20240528,111100,1193976155,3485,3490,3490,3485,151
|
|
20240528,111000,1193449915,3485,3485,3485,3485,6
|
|
20240528,110900,1193429005,3485,3485,3485,3485,111
|
|
20240528,110800,1193042170,3485,3485,3485,3485,4
|
|
20240528,110700,1193028230,3485,3485,3485,3485,166
|
|
20240528,110600,1192449720,3485,3485,3485,3485,2
|
|
20240528,110500,1192442750,3485,3485,3485,3485,176
|
|
20240528,110400,1191829390,3485,3485,3485,3485,50
|
|
20240528,110300,1191655140,3485,3495,3495,3485,5811
|
|
20240528,110200,1171375245,3490,3495,3495,3490,40
|
|
20240528,110100,1171235595,3495,3490,3495,3490,84
|
|
20240528,110000,1170942265,3490,3490,3490,3490,10
|
|
20240528,105900,1170907365,3490,3495,3495,3490,81
|
|
20240528,105800,1170624520,3500,3500,3500,3500,1
|
|
20240528,105700,1170621020,3490,3490,3490,3490,240
|
|
20240528,105600,1169783420,3490,3495,3495,3490,758
|
|
20240528,105500,1167135460,3490,3490,3490,3490,9
|
|
20240528,105400,1167104050,3490,3495,3495,3490,1456
|
|
20240528,105300,1162022600,3495,3500,3500,3495,2249
|
|
20240528,105200,1154162095,3500,3500,3500,3500,113
|
|
20240528,105100,1153766595,3500,3500,3500,3495,426
|
|
20240528,105000,1152277275,3495,3495,3500,3495,480
|
|
20240528,104900,1150599650,3500,3500,3500,3500,825
|
|
20240528,104800,1147712150,3500,3500,3500,3500,500
|
|
20240528,104700,1145962150,3495,3500,3500,3495,751
|
|
20240528,104600,1143334605,3500,3495,3500,3495,2432
|
|
20240528,104500,1134822610,3495,3500,3500,3495,1197
|
|
20240528,104400,1130634110,3495,3495,3495,3495,7
|
|
20240528,104300,1130609645,3500,3495,3500,3495,748
|
|
20240528,104200,1127993385,3500,3495,3500,3490,503
|
|
20240528,104100,1126236305,3500,3505,3505,3500,2206
|
|
20240528,104000,1118510000,3500,3500,3505,3500,11860
|
|
20240528,103900,1076994700,3505,3500,3505,3500,10835
|
|
20240528,103800,1039064560,3495,3495,3495,3495,1495
|
|
20240528,103700,1033839535,3495,3500,3500,3495,4936
|
|
20240528,103600,1016586185,3495,3505,3505,3495,1935
|
|
20240528,103500,1009804210,3495,3500,3505,3495,2171
|
|
20240528,103400,1002195840,3505,3500,3505,3500,5893
|
|
20240528,103300,981568095,3500,3505,3505,3500,569
|
|
20240528,103200,979576570,3505,3505,3505,3505,1627
|
|
20240528,103100,973873935,3505,3490,3505,3490,11133
|
|
20240528,103000,934923630,3490,3490,3490,3490,231
|
|
20240528,102900,934117440,3490,3485,3490,3485,768
|
|
20240528,102800,931440070,3485,3485,3485,3480,613
|
|
20240528,102700,929305265,3480,3475,3485,3475,686
|
|
20240528,102600,926917750,3480,3480,3480,3480,791
|
|
20240528,102500,924165070,3480,3485,3485,3480,2360
|
|
20240528,102400,915948720,3485,3485,3485,3480,56
|
|
20240528,102300,915753660,3485,3485,3485,3480,198
|
|
20240528,102200,915063745,3490,3485,3490,3480,201
|
|
20240528,102100,914363410,3490,3485,3490,3480,836
|
|
20240528,102000,911446630,3485,3480,3485,3460,6220
|
|
20240528,101900,889842540,3475,3480,3490,3475,1601
|
|
20240528,101800,884270960,3480,3480,3480,3480,20
|
|
20240528,101700,884201360,3490,3480,3490,3480,194
|
|
20240528,101600,883526230,3480,3490,3490,3480,210
|
|
20240528,101500,882794995,3485,3485,3485,3485,20
|
|
20240528,101400,882725295,3485,3490,3490,3485,925
|
|
20240528,101300,879499390,3490,3490,3495,3490,2202
|
|
20240528,101200,871814405,3495,3505,3505,3490,1604
|
|
20240528,101100,866208860,3505,3505,3510,3495,5905
|
|
20240528,101000,845512600,3505,3510,3510,3505,7176
|
|
20240528,100900,820343865,3510,3510,3515,3505,1445
|
|
20240528,100800,815273265,3510,3515,3515,3505,6256
|
|
20240528,100700,793304580,3515,3515,3520,3510,5070
|
|
20240528,100600,775487145,3520,3500,3520,3495,24051
|
|
20240528,100500,691121005,3500,3495,3500,3485,3860
|
|
20240528,100400,677629840,3495,3495,3495,3485,27084
|
|
20240528,100300,583110955,3495,3490,3500,3490,11434
|
|
20240528,100200,543192695,3490,3495,3495,3490,1989
|
|
20240528,100100,536247250,3495,3490,3495,3485,2633
|
|
20240528,100000,527058170,3495,3490,3495,3490,2489
|
|
20240528,095900,518371050,3490,3485,3490,3480,7073
|
|
20240528,095800,493697530,3480,3485,3490,3480,1589
|
|
20240528,095700,488166245,3485,3475,3490,3475,7379
|
|
20240528,095600,462481135,3470,3480,3480,3470,5806
|
|
20240528,095500,442327165,3480,3475,3480,3475,2879
|
|
20240528,095400,432318475,3480,3480,3480,3475,2278
|
|
20240528,095300,424399250,3475,3475,3485,3475,56
|
|
20240528,095200,424204545,3485,3485,3485,3475,6987
|
|
20240528,095100,399875800,3495,3490,3500,3485,1885
|
|
20240528,095000,393291160,3495,3495,3500,3490,482
|
|
20240528,094900,391606665,3490,3490,3495,3490,420
|
|
20240528,094800,390140840,3495,3500,3500,3490,691
|
|
20240528,094700,387725750,3500,3500,3505,3495,4396
|
|
20240528,094600,372347225,3500,3495,3505,3495,3497
|
|
20240528,094500,360106895,3500,3505,3505,3495,2413
|
|
20240528,094400,351660150,3505,3470,3505,3470,28763
|
|
20240528,094300,251246760,3465,3465,3470,3465,186
|
|
20240528,094200,250601490,3470,3465,3470,3465,2234
|
|
20240528,094100,242859735,3470,3475,3475,3470,1388
|
|
20240528,094000,238041850,3475,3470,3480,3470,1762
|
|
20240528,093900,231916160,3480,3470,3480,3465,842
|
|
20240528,093800,228992845,3470,3465,3470,3465,2141
|
|
20240528,093700,221572150,3465,3460,3465,3460,165
|
|
20240528,093600,221000775,3460,3460,3460,3460,498
|
|
20240528,093500,219277695,3460,3465,3465,3460,712
|
|
20240528,093400,216814105,3465,3455,3470,3455,4446
|
|
20240528,093300,201427185,3455,3440,3460,3440,1958
|
|
20240528,093200,194671310,3440,3450,3450,3440,886
|
|
20240528,093100,191614620,3450,3450,3450,3445,1537
|
|
20240528,093000,186312160,3445,3440,3445,3440,1455
|
|
20240528,092900,181301570,3440,3435,3440,3435,6428
|
|
20240528,092800,159209380,3435,3430,3435,3425,2525
|
|
20240528,092700,150558210,3430,3430,3430,3430,150
|
|
20240528,092600,150043710,3430,3430,3430,3430,780
|
|
20240528,092500,147368310,3430,3430,3430,3430,0
|
|
20240528,092400,147368310,3430,3440,3440,3430,307
|
|
20240528,092300,146313300,3440,3430,3440,3430,1456
|
|
20240528,092200,141308810,3430,3435,3435,3430,3
|
|
20240528,092100,141298515,3440,3430,3440,3425,3159
|
|
20240528,092000,130477960,3430,3435,3440,3430,1627
|
|
20240528,091900,124894965,3440,3435,3440,3435,540
|
|
20240528,091800,123039555,3435,3435,3435,3425,816
|
|
20240528,091700,120238765,3430,3435,3435,3430,653
|
|
20240528,091600,117998210,3435,3435,3435,3435,687
|
|
20240528,091500,115638365,3440,3425,3440,3425,99
|
|
20240528,091400,115299260,3425,3430,3435,3420,3738
|
|
20240528,091300,102492475,3435,3435,3435,3430,1470
|
|
20240528,091200,97444515,3435,3440,3440,3435,137
|
|
20240528,091100,96973905,3440,3440,3440,3440,587
|
|
20240528,091000,94954625,3440,3430,3440,3425,1935
|
|
20240528,090900,88317335,3435,3440,3440,3425,3850
|
|
20240528,090800,75112380,3440,3440,3440,3435,118
|
|
20240528,090700,74706550,3440,3440,3440,3435,472
|
|
20240528,090600,73082920,3445,3440,3445,3440,701
|
|
20240528,090500,70670980,3430,3440,3440,3430,660
|
|
20240528,090400,68404710,3440,3445,3445,3440,1718
|
|
20240528,090300,62493690,3440,3440,3445,3435,3838
|
|
20240528,090200,49289420,3445,3430,3445,3430,2768
|
|
20240528,090100,39790620,3435,3450,3450,3430,1476
|
|
20240528,090000,34706850,3435,3435,3450,3430,9902
|