604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,190100,593618560,6440,6440,6440,6440,477
|
|
20240528,190000,593618560,6440,6440,6440,6440,0
|
|
20240528,185900,593618560,6440,6440,6440,6440,0
|
|
20240528,185800,593618560,6440,6440,6440,6440,0
|
|
20240528,185700,593618560,6440,6440,6440,6440,0
|
|
20240528,185600,593618560,6440,6440,6440,6440,0
|
|
20240528,185500,593618560,6440,6440,6440,6440,0
|
|
20240528,185400,593618560,6440,6440,6440,6440,0
|
|
20240528,185300,593618560,6440,6440,6440,6440,0
|
|
20240528,185200,593618560,6440,6440,6440,6440,0
|
|
20240528,185100,593618560,6440,6440,6440,6440,0
|
|
20240528,185000,593618560,6440,6440,6440,6440,0
|
|
20240528,184900,593618560,6440,6440,6440,6440,0
|
|
20240528,184800,593618560,6440,6440,6440,6440,0
|
|
20240528,184700,593618560,6440,6440,6440,6440,0
|
|
20240528,184600,593618560,6440,6440,6440,6440,0
|
|
20240528,184500,593618560,6440,6440,6440,6440,0
|
|
20240528,184400,593618560,6440,6440,6440,6440,0
|
|
20240528,184300,593618560,6440,6440,6440,6440,0
|
|
20240528,184200,593618560,6440,6440,6440,6440,0
|
|
20240528,184100,593618560,6440,6440,6440,6440,0
|
|
20240528,184000,593618560,6440,6440,6440,6440,0
|
|
20240528,183900,593618560,6440,6440,6440,6440,0
|
|
20240528,183800,593618560,6440,6440,6440,6440,0
|
|
20240528,183700,593618560,6440,6440,6440,6440,0
|
|
20240528,183600,593618560,6440,6440,6440,6440,0
|
|
20240528,183500,593618560,6440,6440,6440,6440,0
|
|
20240528,183400,593618560,6440,6440,6440,6440,0
|
|
20240528,183300,593618560,6440,6440,6440,6440,0
|
|
20240528,183200,593618560,6440,6440,6440,6440,0
|
|
20240528,183100,593618560,6440,6440,6440,6440,477
|
|
20240528,183000,593618560,6440,6440,6440,6440,0
|
|
20240528,182900,593618560,6440,6440,6440,6440,0
|
|
20240528,182800,593618560,6440,6440,6440,6440,0
|
|
20240528,182700,593618560,6440,6440,6440,6440,0
|
|
20240528,182600,593618560,6440,6440,6440,6440,0
|
|
20240528,182500,593618560,6440,6440,6440,6440,0
|
|
20240528,182400,593618560,6440,6440,6440,6440,0
|
|
20240528,182300,593618560,6440,6440,6440,6440,0
|
|
20240528,182200,593618560,6440,6440,6440,6440,0
|
|
20240528,182100,593618560,6440,6440,6440,6440,0
|
|
20240528,182000,593618560,6440,6440,6440,6440,0
|
|
20240528,181900,593618560,6440,6440,6440,6440,0
|
|
20240528,181800,593618560,6440,6440,6440,6440,0
|
|
20240528,181700,593618560,6440,6440,6440,6440,0
|
|
20240528,181600,593618560,6440,6440,6440,6440,0
|
|
20240528,181500,593618560,6440,6440,6440,6440,0
|
|
20240528,181400,593618560,6440,6440,6440,6440,0
|
|
20240528,181300,593618560,6440,6440,6440,6440,0
|
|
20240528,181200,593618560,6440,6440,6440,6440,0
|
|
20240528,181100,593618560,6440,6440,6440,6440,0
|
|
20240528,181000,593618560,6440,6440,6440,6440,0
|
|
20240528,180900,593618560,6440,6440,6440,6440,0
|
|
20240528,180800,593618560,6440,6440,6440,6440,0
|
|
20240528,180700,593618560,6440,6440,6440,6440,0
|
|
20240528,180600,593618560,6440,6440,6440,6440,0
|
|
20240528,180500,593618560,6440,6440,6440,6440,0
|
|
20240528,180400,593618560,6440,6440,6440,6440,0
|
|
20240528,180300,593618560,6440,6440,6440,6440,0
|
|
20240528,180200,593618560,6440,6440,6440,6440,0
|
|
20240528,180100,593618560,6440,6440,6440,6440,477
|
|
20240528,180000,593618560,6440,6440,6440,6440,0
|
|
20240528,175900,593618560,6440,6440,6440,6440,0
|
|
20240528,175800,593618560,6440,6440,6440,6440,0
|
|
20240528,175700,593618560,6440,6440,6440,6440,0
|
|
20240528,175600,593618560,6440,6440,6440,6440,0
|
|
20240528,175500,593618560,6440,6440,6440,6440,0
|
|
20240528,175400,593618560,6440,6440,6440,6440,0
|
|
20240528,175300,593618560,6440,6440,6440,6440,0
|
|
20240528,175200,593618560,6440,6440,6440,6440,0
|
|
20240528,175100,593618560,6440,6440,6440,6440,0
|
|
20240528,175000,593618560,6440,6440,6440,6440,0
|
|
20240528,174900,593618560,6440,6440,6440,6440,0
|
|
20240528,174800,593618560,6440,6440,6440,6440,0
|
|
20240528,174700,593618560,6440,6440,6440,6440,0
|
|
20240528,174600,593618560,6440,6440,6440,6440,0
|
|
20240528,174500,593618560,6440,6440,6440,6440,0
|
|
20240528,174400,593618560,6440,6440,6440,6440,0
|
|
20240528,174300,593618560,6440,6440,6440,6440,0
|
|
20240528,174200,593618560,6440,6440,6440,6440,0
|
|
20240528,174100,593618560,6440,6440,6440,6440,0
|
|
20240528,174000,593618560,6440,6440,6440,6440,0
|
|
20240528,173900,593618560,6440,6440,6440,6440,0
|
|
20240528,173800,593618560,6440,6440,6440,6440,0
|
|
20240528,173700,593618560,6440,6440,6440,6440,0
|
|
20240528,173600,593618560,6440,6440,6440,6440,0
|
|
20240528,173500,593618560,6440,6440,6440,6440,0
|
|
20240528,173400,593618560,6440,6440,6440,6440,0
|
|
20240528,173300,593618560,6440,6440,6440,6440,0
|
|
20240528,173200,593618560,6440,6440,6440,6440,0
|
|
20240528,173100,593618560,6440,6440,6440,6440,477
|
|
20240528,173000,593618560,6440,6440,6440,6440,0
|
|
20240528,172900,593618560,6440,6440,6440,6440,0
|
|
20240528,172800,593618560,6440,6440,6440,6440,0
|
|
20240528,172700,593618560,6440,6440,6440,6440,0
|
|
20240528,172600,593618560,6440,6440,6440,6440,0
|
|
20240528,172500,593618560,6440,6440,6440,6440,0
|
|
20240528,172400,593618560,6440,6440,6440,6440,0
|
|
20240528,172300,593618560,6440,6440,6440,6440,0
|
|
20240528,172200,593618560,6440,6440,6440,6440,0
|
|
20240528,172100,593618560,6440,6440,6440,6440,0
|
|
20240528,172000,593618560,6440,6440,6440,6440,0
|
|
20240528,171900,593618560,6440,6440,6440,6440,0
|
|
20240528,171800,593618560,6440,6440,6440,6440,0
|
|
20240528,171700,593618560,6440,6440,6440,6440,0
|
|
20240528,171600,593618560,6440,6440,6440,6440,0
|
|
20240528,171500,593618560,6440,6440,6440,6440,0
|
|
20240528,171400,593618560,6440,6440,6440,6440,0
|
|
20240528,171300,593618560,6440,6440,6440,6440,0
|
|
20240528,171200,593618560,6440,6440,6440,6440,0
|
|
20240528,171100,593618560,6440,6440,6440,6440,0
|
|
20240528,171000,593618560,6440,6440,6440,6440,0
|
|
20240528,170900,593618560,6440,6440,6440,6440,0
|
|
20240528,170800,593618560,6440,6440,6440,6440,0
|
|
20240528,170700,593618560,6440,6440,6440,6440,0
|
|
20240528,170600,593618560,6440,6440,6440,6440,0
|
|
20240528,170500,593618560,6440,6440,6440,6440,0
|
|
20240528,170400,593618560,6440,6440,6440,6440,0
|
|
20240528,170300,593618560,6440,6440,6440,6440,0
|
|
20240528,170200,593618560,6440,6440,6440,6440,0
|
|
20240528,170100,593618560,6440,6440,6440,6440,477
|
|
20240528,170000,593618560,6440,6440,6440,6440,0
|
|
20240528,165900,593618560,6440,6440,6440,6440,0
|
|
20240528,165800,593618560,6440,6440,6440,6440,0
|
|
20240528,165700,593618560,6440,6440,6440,6440,0
|
|
20240528,165600,593618560,6440,6440,6440,6440,0
|
|
20240528,165500,593618560,6440,6440,6440,6440,0
|
|
20240528,165400,593618560,6440,6440,6440,6440,0
|
|
20240528,165300,593618560,6440,6440,6440,6440,0
|
|
20240528,165200,593618560,6440,6440,6440,6440,0
|
|
20240528,165100,593618560,6440,6440,6440,6440,0
|
|
20240528,165000,593618560,6440,6440,6440,6440,0
|
|
20240528,164900,593618560,6440,6440,6440,6440,0
|
|
20240528,164800,593618560,6440,6440,6440,6440,0
|
|
20240528,164700,593618560,6440,6440,6440,6440,0
|
|
20240528,164600,593618560,6440,6440,6440,6440,0
|
|
20240528,164500,593618560,6440,6440,6440,6440,0
|
|
20240528,164400,593618560,6440,6440,6440,6440,0
|
|
20240528,164300,593618560,6440,6440,6440,6440,0
|
|
20240528,164200,593618560,6440,6440,6440,6440,0
|
|
20240528,164100,593618560,6440,6440,6440,6440,0
|
|
20240528,164000,593618560,6440,6440,6440,6440,0
|
|
20240528,163900,593618560,6440,6440,6440,6440,0
|
|
20240528,163800,593618560,6440,6440,6440,6440,0
|
|
20240528,163700,593618560,6440,6440,6440,6440,0
|
|
20240528,163600,593618560,6440,6440,6440,6440,0
|
|
20240528,163500,593618560,6440,6440,6440,6440,0
|
|
20240528,163400,593618560,6440,6440,6440,6440,0
|
|
20240528,163300,593618560,6440,6440,6440,6440,0
|
|
20240528,163200,593618560,6440,6440,6440,6440,0
|
|
20240528,163100,593618560,6440,6440,6440,6440,477
|
|
20240528,163000,593618560,6440,6440,6440,6440,0
|
|
20240528,162900,593618560,6440,6440,6440,6440,0
|
|
20240528,162800,593618560,6440,6440,6440,6440,0
|
|
20240528,162700,593618560,6440,6440,6440,6440,0
|
|
20240528,162600,593618560,6440,6440,6440,6440,0
|
|
20240528,162500,593618560,6440,6440,6440,6440,0
|
|
20240528,162400,593618560,6440,6440,6440,6440,0
|
|
20240528,162300,593618560,6440,6440,6440,6440,0
|
|
20240528,162200,593618560,6440,6440,6440,6440,0
|
|
20240528,162100,593618560,6440,6440,6440,6440,0
|
|
20240528,162000,593618560,6440,6440,6440,6440,0
|
|
20240528,161900,593618560,6440,6440,6440,6440,0
|
|
20240528,161800,593618560,6440,6440,6440,6440,0
|
|
20240528,161700,593618560,6440,6440,6440,6440,0
|
|
20240528,161600,593618560,6440,6440,6440,6440,0
|
|
20240528,161500,593618560,6440,6440,6440,6440,0
|
|
20240528,161400,593618560,6440,6440,6440,6440,0
|
|
20240528,161300,593618560,6440,6440,6440,6440,0
|
|
20240528,161200,593618560,6440,6440,6440,6440,0
|
|
20240528,161100,593618560,6440,6440,6440,6440,0
|
|
20240528,161000,593618560,6440,6440,6440,6440,0
|
|
20240528,160900,593618560,6440,6440,6440,6440,0
|
|
20240528,160800,593618560,6440,6440,6440,6440,0
|
|
20240528,160700,593618560,6440,6440,6440,6440,0
|
|
20240528,160600,593618560,6440,6440,6440,6440,0
|
|
20240528,160500,593618560,6440,6440,6440,6440,0
|
|
20240528,160400,593618560,6440,6440,6440,6440,0
|
|
20240528,160300,593618560,6440,6440,6440,6440,0
|
|
20240528,160200,593618560,6440,6440,6440,6440,0
|
|
20240528,160100,593618560,6440,6440,6440,6440,477
|
|
20240528,160000,593618560,6440,6440,6440,6440,0
|
|
20240528,155900,593618560,6440,6440,6440,6440,0
|
|
20240528,155800,593618560,6440,6440,6440,6440,0
|
|
20240528,155700,593618560,6440,6440,6440,6440,0
|
|
20240528,155600,593618560,6440,6440,6440,6440,0
|
|
20240528,155500,593618560,6440,6440,6440,6440,0
|
|
20240528,155400,593618560,6440,6440,6440,6440,0
|
|
20240528,155300,593618560,6440,6440,6440,6440,0
|
|
20240528,155200,593618560,6440,6440,6440,6440,0
|
|
20240528,155100,593618560,6440,6440,6440,6440,0
|
|
20240528,155000,593618560,6440,6440,6440,6440,0
|
|
20240528,154900,593618560,6440,6440,6440,6440,0
|
|
20240528,154800,593618560,6440,6440,6440,6440,0
|
|
20240528,154700,593618560,6440,6440,6440,6440,0
|
|
20240528,154600,593618560,6440,6440,6440,6440,0
|
|
20240528,154500,593618560,6440,6440,6440,6440,0
|
|
20240528,154400,593618560,6440,6440,6440,6440,0
|
|
20240528,154300,593618560,6440,6440,6440,6440,0
|
|
20240528,154200,593618560,6440,6440,6440,6440,0
|
|
20240528,154100,593618560,6440,6440,6440,6440,0
|
|
20240528,154000,593618560,6440,6440,6440,6440,0
|
|
20240528,153900,593618560,6440,6440,6440,6440,0
|
|
20240528,153800,593618560,6440,6440,6440,6440,0
|
|
20240528,153700,593618560,6440,6440,6440,6440,0
|
|
20240528,153600,593618560,6440,6440,6440,6440,0
|
|
20240528,153500,593618560,6440,6440,6440,6440,0
|
|
20240528,153400,593618560,6440,6440,6440,6440,0
|
|
20240528,153300,593618560,6440,6440,6440,6440,0
|
|
20240528,153200,593618560,6440,6440,6440,6440,0
|
|
20240528,153100,593618560,6440,6440,6440,6440,477
|
|
20240528,153000,593618560,6440,6440,6440,6440,477
|
|
20240528,152900,590546680,6440,6440,6440,6440,0
|
|
20240528,152800,590546680,6440,6440,6440,6440,0
|
|
20240528,152700,590546680,6440,6440,6440,6440,0
|
|
20240528,152600,590546680,6440,6440,6440,6440,0
|
|
20240528,152500,590546680,6440,6440,6440,6440,0
|
|
20240528,152400,590546680,6440,6440,6440,6440,0
|
|
20240528,152300,590546680,6440,6440,6440,6440,0
|
|
20240528,152200,590546680,6440,6440,6440,6440,0
|
|
20240528,152100,590546680,6440,6440,6440,6440,0
|
|
20240528,152000,590546680,6440,6440,6440,6440,0
|
|
20240528,151900,590546680,6440,6430,6440,6430,22
|
|
20240528,151800,590405210,6440,6430,6440,6430,141
|
|
20240528,151700,589497360,6440,6440,6440,6440,0
|
|
20240528,151600,589497360,6440,6440,6440,6440,15
|
|
20240528,151500,589400760,6440,6440,6440,6440,160
|
|
20240528,151400,588370360,6440,6450,6450,6440,219
|
|
20240528,151300,586959000,6450,6450,6450,6450,100
|
|
20240528,151200,586314000,6450,6450,6450,6450,0
|
|
20240528,151100,586314000,6450,6450,6450,6450,0
|
|
20240528,151000,586314000,6450,6450,6450,6450,181
|
|
20240528,150900,585146550,6460,6460,6460,6460,0
|
|
20240528,150800,585146550,6460,6460,6460,6460,304
|
|
20240528,150700,583182710,6460,6460,6460,6460,7
|
|
20240528,150600,583137490,6460,6460,6460,6460,0
|
|
20240528,150500,583137490,6460,6460,6460,6460,15
|
|
20240528,150400,583040590,6460,6460,6460,6460,0
|
|
20240528,150300,583040590,6460,6460,6460,6460,25
|
|
20240528,150200,582879090,6460,6460,6460,6460,0
|
|
20240528,150100,582879090,6460,6460,6460,6460,139
|
|
20240528,150000,581981150,6460,6460,6460,6460,0
|
|
20240528,145900,581981150,6460,6460,6460,6460,1
|
|
20240528,145800,581974690,6430,6430,6430,6430,170
|
|
20240528,145700,580881590,6460,6460,6460,6460,0
|
|
20240528,145600,580881590,6460,6460,6460,6460,0
|
|
20240528,145500,580881590,6460,6460,6460,6460,0
|
|
20240528,145400,580881590,6460,6460,6460,6460,0
|
|
20240528,145300,580881590,6460,6460,6460,6460,0
|
|
20240528,145200,580881590,6460,6460,6460,6460,122
|
|
20240528,145100,580093470,6430,6430,6430,6430,1
|
|
20240528,145000,580087040,6480,6470,6480,6470,1053
|
|
20240528,144900,573271300,6470,6470,6470,6470,0
|
|
20240528,144800,573271300,6470,6470,6470,6470,20
|
|
20240528,144700,573141900,6470,6470,6470,6470,0
|
|
20240528,144600,573141900,6470,6470,6470,6470,0
|
|
20240528,144500,573141900,6470,6460,6470,6460,1053
|
|
20240528,144400,566333630,6460,6460,6460,6460,0
|
|
20240528,144300,566333630,6460,6460,6460,6460,0
|
|
20240528,144200,566333630,6460,6460,6460,6460,0
|
|
20240528,144100,566333630,6460,6460,6460,6460,0
|
|
20240528,144000,566333630,6460,6450,6460,6450,1052
|
|
20240528,143900,559540250,6450,6450,6450,6450,153
|
|
20240528,143800,558553400,6410,6420,6420,6410,156
|
|
20240528,143700,557552020,6420,6420,6420,6420,0
|
|
20240528,143600,557552020,6420,6420,6420,6420,0
|
|
20240528,143500,557552020,6420,6420,6420,6420,1
|
|
20240528,143400,557545600,6400,6400,6400,6400,1
|
|
20240528,143300,557539200,6450,6450,6450,6450,0
|
|
20240528,143200,557539200,6450,6440,6450,6440,423
|
|
20240528,143100,554811070,6450,6450,6450,6450,0
|
|
20240528,143000,554811070,6450,6430,6450,6430,1053
|
|
20240528,142900,548022940,6440,6440,6440,6440,5
|
|
20240528,142800,547990740,6450,6450,6450,6450,0
|
|
20240528,142700,547990740,6450,6450,6450,6450,0
|
|
20240528,142600,547990740,6450,6450,6450,6450,0
|
|
20240528,142500,547990740,6450,6410,6450,6410,1052
|
|
20240528,142400,541211860,6440,6440,6440,6440,0
|
|
20240528,142300,541211860,6440,6440,6440,6440,0
|
|
20240528,142200,541211860,6440,6440,6440,6440,0
|
|
20240528,142100,541211860,6440,6440,6440,6440,0
|
|
20240528,142000,541211860,6440,6420,6440,6420,1053
|
|
20240528,141900,534441160,6430,6430,6430,6430,0
|
|
20240528,141800,534441160,6430,6430,6430,6430,7
|
|
20240528,141700,534396150,6430,6420,6430,6420,11
|
|
20240528,141600,534325520,6390,6390,6390,6390,18
|
|
20240528,141500,534210500,6430,6430,6430,6430,1053
|
|
20240528,141400,527439710,6420,6420,6420,6420,170
|
|
20240528,141300,526348310,6420,6420,6420,6420,0
|
|
20240528,141200,526348310,6420,6420,6420,6420,30
|
|
20240528,141100,526155710,6420,6420,6420,6420,0
|
|
20240528,141000,526155710,6420,6430,6440,6420,1143
|
|
20240528,140900,518796690,6430,6420,6430,6420,8
|
|
20240528,140800,518745320,6440,6440,6440,6440,0
|
|
20240528,140700,518745320,6440,6440,6440,6440,0
|
|
20240528,140600,518745320,6440,6390,6440,6390,19
|
|
20240528,140500,518623860,6440,6420,6440,6420,1053
|
|
20240528,140400,511851170,6430,6430,6430,6430,0
|
|
20240528,140300,511851170,6430,6430,6430,6430,0
|
|
20240528,140200,511851170,6430,6430,6430,6430,1
|
|
20240528,140100,511844740,6420,6430,6440,6420,234
|
|
20240528,140000,510340170,6420,6420,6430,6420,1053
|
|
20240528,135900,503579900,6410,6410,6420,6410,100
|
|
20240528,135800,502938890,6420,6420,6420,6420,1
|
|
20240528,135700,502932470,6430,6430,6430,6430,0
|
|
20240528,135600,502932470,6430,6430,6430,6430,0
|
|
20240528,135500,502932470,6430,6400,6430,6400,1053
|
|
20240528,135400,496162430,6420,6420,6420,6420,0
|
|
20240528,135300,496162430,6420,6420,6420,6420,0
|
|
20240528,135200,496162430,6420,6420,6420,6420,0
|
|
20240528,135100,496162430,6420,6420,6420,6420,0
|
|
20240528,135000,496162430,6420,6410,6420,6410,1053
|
|
20240528,134900,489412160,6410,6400,6410,6380,26
|
|
20240528,134800,489246100,6400,6410,6410,6400,373
|
|
20240528,134700,486858870,6420,6420,6420,6420,0
|
|
20240528,134600,486858870,6420,6420,6420,6420,20
|
|
20240528,134500,486730470,6430,6390,6430,6390,1008
|
|
20240528,134400,480279320,6390,6390,6390,6390,0
|
|
20240528,134300,480279320,6390,6390,6390,6390,1
|
|
20240528,134200,480272930,6400,6380,6400,6380,28
|
|
20240528,134100,480094180,6400,6400,6400,6400,0
|
|
20240528,134000,480094180,6400,6390,6400,6390,1053
|
|
20240528,133900,473355060,6390,6380,6390,6380,6
|
|
20240528,133800,473316770,6380,6380,6380,6380,2
|
|
20240528,133700,473304010,6390,6390,6390,6390,1
|
|
20240528,133600,473297620,6400,6400,6400,6400,0
|
|
20240528,133500,473297620,6400,6380,6400,6380,1064
|
|
20240528,133400,466501860,6380,6380,6380,6380,0
|
|
20240528,133300,466501860,6380,6360,6380,6360,32
|
|
20240528,133200,466298220,6380,6380,6380,6380,0
|
|
20240528,133100,466298220,6380,6380,6380,6380,1
|
|
20240528,133000,466291840,6370,6380,6380,6370,1081
|
|
20240528,132900,459395150,6370,6370,6370,6370,0
|
|
20240528,132800,459395150,6370,6370,6370,6370,8
|
|
20240528,132700,459344190,6380,6380,6380,6380,0
|
|
20240528,132600,459344190,6380,6370,6380,6370,10
|
|
20240528,132500,459280480,6380,6370,6380,6370,1053
|
|
20240528,132400,452562450,6370,6370,6370,6370,92
|
|
20240528,132300,451976410,6370,6360,6370,6360,8
|
|
20240528,132200,451925520,6370,6370,6370,6370,0
|
|
20240528,132100,451925520,6370,6370,6370,6370,0
|
|
20240528,132000,451925520,6370,6350,6370,6350,294
|
|
20240528,131900,450056430,6350,6350,6350,6350,0
|
|
20240528,131800,450056430,6350,6340,6350,6340,57
|
|
20240528,131700,449694550,6340,6340,6340,6340,0
|
|
20240528,131600,449694550,6340,6340,6340,6340,0
|
|
20240528,131500,449694550,6340,6350,6350,6340,9
|
|
20240528,131400,449637480,6340,6340,6340,6340,0
|
|
20240528,131300,449637480,6340,6340,6340,6340,9
|
|
20240528,131200,449580420,6350,6350,6350,6350,9
|
|
20240528,131100,449523270,6340,6350,6350,6340,11
|
|
20240528,131000,449453520,6340,6340,6340,6340,9
|
|
20240528,130900,449396460,6350,6350,6350,6350,0
|
|
20240528,130800,449396460,6350,6350,6350,6350,5
|
|
20240528,130700,449364710,6340,6350,6350,6340,10
|
|
20240528,130600,449301280,6340,6340,6340,6340,0
|
|
20240528,130500,449301280,6340,6340,6340,6340,10
|
|
20240528,130400,449237880,6350,6350,6350,6350,0
|
|
20240528,130300,449237880,6350,6350,6350,6350,4
|
|
20240528,130200,449212480,6350,6350,6350,6350,349
|
|
20240528,130100,446996330,6360,6360,6360,6360,365
|
|
20240528,130000,444674930,6360,6360,6360,6360,8
|
|
20240528,125900,444624050,6380,6380,6380,6380,1
|
|
20240528,125800,444617670,6360,6360,6360,6360,0
|
|
20240528,125700,444617670,6360,6360,6360,6360,9
|
|
20240528,125600,444560430,6350,6350,6350,6350,1152
|
|
20240528,125500,437245230,6340,6340,6340,6340,114
|
|
20240528,125400,436522470,6350,6350,6350,6350,51
|
|
20240528,125300,436198620,6340,6340,6340,6340,3
|
|
20240528,125200,436179600,6340,6340,6340,6340,7
|
|
20240528,125100,436135220,6350,6350,6350,6350,2
|
|
20240528,125000,436122520,6350,6340,6350,6340,710
|
|
20240528,124900,431614120,6350,6350,6350,6350,1
|
|
20240528,124800,431607770,6340,6340,6340,6340,50
|
|
20240528,124700,431290770,6340,6340,6340,6340,7
|
|
20240528,124600,431246390,6350,6350,6350,6350,0
|
|
20240528,124500,431246390,6350,6340,6350,6340,10
|
|
20240528,124400,431182980,6350,6360,6360,6340,1619
|
|
20240528,124300,420912170,6350,6350,6350,6350,0
|
|
20240528,124200,420912170,6350,6350,6350,6350,8
|
|
20240528,124100,420861370,6350,6350,6350,6350,0
|
|
20240528,124000,420861370,6350,6350,6350,6350,9
|
|
20240528,123900,420804220,6380,6380,6380,6380,0
|
|
20240528,123800,420804220,6380,6350,6380,6350,410
|
|
20240528,123700,418200420,6360,6360,6360,6360,748
|
|
20240528,123600,413443140,6370,6370,6370,6370,361
|
|
20240528,123500,411143570,6370,6370,6370,6370,400
|
|
20240528,123400,408595570,6370,6370,6370,6370,1
|
|
20240528,123300,408589200,6380,6380,6380,6380,20
|
|
20240528,123200,408461600,6370,6370,6370,6370,113
|
|
20240528,123100,407741790,6380,6380,6380,6380,0
|
|
20240528,123000,407741790,6380,6380,6380,6380,0
|
|
20240528,122900,407741790,6380,6380,6380,6380,128
|
|
20240528,122800,406925150,6380,6380,6380,6380,0
|
|
20240528,122700,406925150,6380,6380,6380,6380,8
|
|
20240528,122600,406874110,6390,6390,6390,6390,0
|
|
20240528,122500,406874110,6390,6390,6390,6390,1
|
|
20240528,122400,406867720,6380,6380,6380,6380,9
|
|
20240528,122300,406810300,6380,6380,6380,6380,0
|
|
20240528,122200,406810300,6380,6380,6380,6380,7
|
|
20240528,122100,406765640,6360,6360,6360,6360,0
|
|
20240528,122000,406765640,6360,6360,6360,6360,0
|
|
20240528,121900,406765640,6360,6380,6380,6360,410
|
|
20240528,121800,404153900,6370,6370,6370,6370,0
|
|
20240528,121700,404153900,6370,6370,6370,6370,7
|
|
20240528,121600,404109310,6390,6390,6390,6390,0
|
|
20240528,121500,404109310,6390,6390,6390,6390,1
|
|
20240528,121400,404102920,6370,6380,6380,6370,398
|
|
20240528,121300,401566570,6380,6380,6380,6380,0
|
|
20240528,121200,401566570,6380,6370,6380,6370,56
|
|
20240528,121100,401209380,6370,6370,6370,6370,0
|
|
20240528,121000,401209380,6370,6380,6380,6370,104
|
|
20240528,120900,400545870,6380,6390,6390,6380,11
|
|
20240528,120800,400475670,6390,6390,6390,6390,211
|
|
20240528,120700,399127380,6390,6390,6390,6390,7
|
|
20240528,120600,399082650,6400,6400,6400,6400,1
|
|
20240528,120500,399076250,6400,6400,6400,6400,0
|
|
20240528,120400,399076250,6400,6430,6430,6390,2095
|
|
20240528,120300,385688050,6400,6410,6410,6400,5444
|
|
20240528,120200,350821480,6410,6410,6410,6410,0
|
|
20240528,120100,350821480,6410,6410,6410,6410,7
|
|
20240528,120000,350776610,6440,6440,6440,6440,1
|
|
20240528,115900,350770170,6410,6410,6410,6410,9
|
|
20240528,115800,350712480,6440,6420,6440,6420,3
|
|
20240528,115700,350693200,6420,6420,6420,6420,2
|
|
20240528,115600,350680360,6410,6420,6420,6410,38
|
|
20240528,115500,350436480,6410,6410,6410,6410,1
|
|
20240528,115400,350430070,6420,6420,6420,6420,1234
|
|
20240528,115300,342507790,6420,6420,6420,6420,0
|
|
20240528,115200,342507790,6420,6420,6420,6420,0
|
|
20240528,115100,342507790,6420,6420,6420,6420,7
|
|
20240528,115000,342462850,6420,6420,6420,6420,45
|
|
20240528,114900,342173950,6420,6420,6420,6420,9
|
|
20240528,114800,342116170,6430,6430,6430,6430,74
|
|
20240528,114700,341640350,6440,6440,6440,6440,0
|
|
20240528,114600,341640350,6440,6440,6440,6440,1
|
|
20240528,114500,341633910,6450,6450,6450,6450,0
|
|
20240528,114400,341633910,6450,6430,6450,6430,10
|
|
20240528,114300,341569590,6450,6440,6450,6440,8
|
|
20240528,114200,341518060,6440,6440,6440,6440,0
|
|
20240528,114100,341518060,6440,6440,6440,6440,1
|
|
20240528,114000,341511620,6430,6430,6430,6430,0
|
|
20240528,113900,341511620,6430,6430,6430,6430,9
|
|
20240528,113800,341453750,6450,6450,6450,6450,0
|
|
20240528,113700,341453750,6450,6450,6450,6450,0
|
|
20240528,113600,341453750,6450,6420,6450,6420,8
|
|
20240528,113500,341402360,6450,6450,6450,6450,0
|
|
20240528,113400,341402360,6450,6410,6450,6410,40
|
|
20240528,113300,341145580,6440,6440,6440,6440,100
|
|
20240528,113200,340501580,6440,6440,6440,6440,0
|
|
20240528,113100,340501580,6440,6440,6440,6410,9
|
|
20240528,113000,340443830,6410,6410,6410,6410,0
|
|
20240528,112900,340443830,6410,6410,6410,6410,8
|
|
20240528,112800,340392550,6410,6410,6410,6410,8
|
|
20240528,112700,340341270,6420,6420,6420,6420,200
|
|
20240528,112600,339057270,6440,6410,6440,6410,98
|
|
20240528,112500,338426420,6410,6410,6410,6410,0
|
|
20240528,112400,338426420,6410,6410,6410,6410,3
|
|
20240528,112300,338407190,6410,6420,6420,6410,11
|
|
20240528,112200,338336660,6420,6430,6430,6420,102
|
|
20240528,112100,337681800,6440,6420,6440,6410,75
|
|
20240528,112000,337200460,6420,6420,6420,6420,28
|
|
20240528,111900,337020700,6420,6420,6420,6420,1
|
|
20240528,111800,337014280,6410,6420,6420,6410,30
|
|
20240528,111700,336821780,6420,6420,6420,6420,1
|
|
20240528,111600,336815360,6410,6420,6420,6410,26
|
|
20240528,111500,336648600,6420,6420,6420,6420,1
|
|
20240528,111400,336642180,6410,6410,6410,6410,0
|
|
20240528,111300,336642180,6410,6410,6410,6410,8
|
|
20240528,111200,336590900,6410,6410,6410,6410,0
|
|
20240528,111100,336590900,6410,6410,6410,6410,9
|
|
20240528,111000,336533210,6420,6420,6420,6420,0
|
|
20240528,110900,336533210,6420,6420,6420,6420,0
|
|
20240528,110800,336533210,6420,6410,6420,6410,10
|
|
20240528,110700,336469100,6420,6420,6420,6420,446
|
|
20240528,110600,333605780,6420,6420,6420,6420,7
|
|
20240528,110500,333560840,6440,6440,6440,6440,1
|
|
20240528,110400,333554400,6420,6420,6420,6420,0
|
|
20240528,110300,333554400,6420,6420,6420,6420,9
|
|
20240528,110200,333496620,6430,6430,6430,6430,0
|
|
20240528,110100,333496620,6430,6430,6430,6430,0
|
|
20240528,110000,333496620,6430,6430,6430,6430,110
|
|
20240528,105900,332789320,6430,6430,6430,6430,11
|
|
20240528,105800,332718590,6440,6430,6440,6430,10
|
|
20240528,105700,332654280,6450,6450,6450,6450,1
|
|
20240528,105600,332647830,6420,6420,6420,6420,0
|
|
20240528,105500,332647830,6420,6420,6420,6420,8
|
|
20240528,105400,332596470,6450,6450,6450,6450,5
|
|
20240528,105300,332564220,6420,6420,6420,6420,9
|
|
20240528,105200,332506440,6450,6450,6450,6450,0
|
|
20240528,105100,332506440,6450,6450,6450,6450,1
|
|
20240528,105000,332499990,6420,6420,6450,6420,13
|
|
20240528,104900,332416500,6450,6450,6450,6450,0
|
|
20240528,104800,332416500,6450,6420,6450,6420,59
|
|
20240528,104700,332036220,6450,6450,6450,6450,0
|
|
20240528,104600,332036220,6450,6450,6450,6450,0
|
|
20240528,104500,332036220,6450,6420,6450,6420,9
|
|
20240528,104400,331978410,6450,6420,6450,6420,207
|
|
20240528,104300,330649410,6450,6420,6450,6420,12
|
|
20240528,104200,330572310,6450,6450,6450,6450,0
|
|
20240528,104100,330572310,6450,6410,6450,6410,976
|
|
20240528,104000,324306340,6420,6420,6450,6420,609
|
|
20240528,103900,320396530,6450,6450,6450,6450,0
|
|
20240528,103800,320396530,6450,6420,6450,6420,10
|
|
20240528,103700,320332300,6450,6450,6450,6450,0
|
|
20240528,103600,320332300,6450,6450,6450,6450,0
|
|
20240528,103500,320332300,6450,6450,6450,6450,85
|
|
20240528,103400,319784050,6470,6470,6470,6470,0
|
|
20240528,103300,319784050,6470,6450,6470,6450,10
|
|
20240528,103200,319719530,6470,6470,6470,6470,1
|
|
20240528,103100,319713060,6460,6460,6460,6460,0
|
|
20240528,103000,319713060,6460,6470,6470,6450,13
|
|
20240528,102900,319629130,6450,6450,6450,6450,0
|
|
20240528,102800,319629130,6450,6420,6450,6420,382
|
|
20240528,102700,317168230,6420,6450,6450,6420,22
|
|
20240528,102600,317026600,6450,6450,6450,6450,1
|
|
20240528,102500,317020150,6460,6430,6460,6420,229
|
|
20240528,102400,315549850,6470,6470,6470,6470,0
|
|
20240528,102300,315549850,6470,6470,6470,6470,1
|
|
20240528,102200,315543380,6430,6470,6480,6420,924
|
|
20240528,102100,309575820,6470,6470,6470,6470,0
|
|
20240528,102000,309575820,6470,6500,6500,6470,468
|
|
20240528,101900,306534030,6470,6470,6470,6470,0
|
|
20240528,101800,306534030,6470,6470,6470,6470,2
|
|
20240528,101700,306521090,6470,6480,6480,6470,135
|
|
20240528,101600,305646390,6480,6480,6480,6480,0
|
|
20240528,101500,305646390,6480,6480,6480,6480,7
|
|
20240528,101400,305601030,6480,6480,6480,6480,0
|
|
20240528,101300,305601030,6480,6480,6480,6480,0
|
|
20240528,101200,305601030,6480,6480,6480,6480,310
|
|
20240528,101100,303592230,6480,6520,6520,6480,420
|
|
20240528,101000,300866880,6500,6500,6520,6500,147
|
|
20240528,100900,299911180,6500,6500,6500,6500,200
|
|
20240528,100800,298611180,6500,6500,6500,6500,0
|
|
20240528,100700,298611180,6500,6500,6500,6500,9
|
|
20240528,100600,298552680,6500,6500,6500,6500,3
|
|
20240528,100500,298533180,6500,6500,6500,6500,7
|
|
20240528,100400,298487680,6520,6520,6520,6520,0
|
|
20240528,100300,298487680,6520,6520,6520,6520,22
|
|
20240528,100200,298344240,6530,6490,6530,6490,11
|
|
20240528,100100,298272810,6530,6530,6530,6530,0
|
|
20240528,100000,298272810,6530,6500,6530,6500,392
|
|
20240528,095900,295722760,6510,6510,6510,6510,40
|
|
20240528,095800,295462360,6530,6530,6530,6530,1
|
|
20240528,095700,295455830,6510,6510,6510,6510,309
|
|
20240528,095600,293444240,6510,6520,6520,6510,125
|
|
20240528,095500,292630460,6520,6520,6520,6520,5
|
|
20240528,095400,292597860,6520,6520,6520,6520,3
|
|
20240528,095300,292578300,6510,6510,6510,6510,0
|
|
20240528,095200,292578300,6510,6520,6520,6510,58
|
|
20240528,095100,292200640,6550,6550,6550,6550,20
|
|
20240528,095000,292069640,6540,6550,6550,6540,7
|
|
20240528,094900,292023840,6550,6550,6550,6490,395
|
|
20240528,094800,289443490,6550,6570,6570,6550,217
|
|
20240528,094700,288020140,6560,6560,6560,6560,10
|
|
20240528,094600,287954540,6580,6580,6600,6580,7663
|
|
20240528,094500,237380760,6580,6570,6620,6570,10467
|
|
20240528,094400,168293080,6570,6570,6570,6560,815
|
|
20240528,094300,162938600,6570,6540,6570,6540,863
|
|
20240528,094200,157271440,6540,6540,6580,6530,4672
|
|
20240528,094100,126633100,6570,6570,6570,6520,2638
|
|
20240528,094000,109323860,6570,6440,6580,6440,9276
|
|
20240528,093900,48858280,6440,6480,6480,6440,13
|
|
20240528,093800,48774360,6440,6440,6440,6440,0
|
|
20240528,093700,48774360,6440,6400,6440,6400,618
|
|
20240528,093600,44794800,6440,6420,6440,6420,151
|
|
20240528,093500,43825160,6400,6400,6400,6400,0
|
|
20240528,093400,43825160,6400,6400,6400,6400,507
|
|
20240528,093300,40580360,6410,6410,6410,6410,6
|
|
20240528,093200,40541900,6410,6410,6410,6410,166
|
|
20240528,093100,39477840,6420,6420,6420,6420,0
|
|
20240528,093000,39477840,6420,6420,6420,6420,0
|
|
20240528,092900,39477840,6420,6420,6420,6410,245
|
|
20240528,092800,37905020,6420,6420,6420,6420,0
|
|
20240528,092700,37905020,6420,6410,6420,6410,28
|
|
20240528,092600,37725520,6410,6410,6420,6410,22
|
|
20240528,092500,37584490,6410,6410,6420,6410,154
|
|
20240528,092400,36597320,6420,6420,6420,6420,256
|
|
20240528,092300,34953800,6410,6410,6410,6410,0
|
|
20240528,092200,34953800,6410,6410,6410,6410,100
|
|
20240528,092100,34312800,6410,6410,6410,6410,0
|
|
20240528,092000,34312800,6410,6430,6430,6410,109
|
|
20240528,091900,33613930,6430,6430,6430,6430,11
|
|
20240528,091800,33543200,6430,6430,6430,6430,22
|
|
20240528,091700,33401740,6420,6420,6420,6420,0
|
|
20240528,091600,33401740,6420,6420,6420,6420,13
|
|
20240528,091500,33318280,6420,6430,6430,6420,150
|
|
20240528,091400,32353890,6440,6450,6450,6440,339
|
|
20240528,091300,30167730,6470,6480,6490,6450,702
|
|
20240528,091200,25615840,6450,6450,6450,6450,906
|
|
20240528,091100,19772140,6470,6470,6470,6460,1237
|
|
20240528,091000,11778150,6460,6460,6460,6460,0
|
|
20240528,090900,11778150,6460,6460,6460,6460,131
|
|
20240528,090800,10931890,6490,6460,6490,6460,101
|
|
20240528,090700,10276820,6450,6450,6450,6450,0
|
|
20240528,090600,10276820,6450,6450,6450,6450,0
|
|
20240528,090500,10276820,6450,6450,6450,6450,2
|
|
20240528,090400,10263920,6430,6430,6430,6430,30
|
|
20240528,090300,10071020,6430,6420,6430,6420,56
|
|
20240528,090200,9711390,6400,6400,6400,6400,0
|
|
20240528,090100,9711390,6400,6430,6430,6400,1400
|
|
20240528,090000,733060,6490,6490,6490,6490,29
|