593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,184900,8347323400,11600,11600,11600,11600,0
|
|
20240528,184800,8347323400,11600,11600,11600,11600,0
|
|
20240528,184700,8347323400,11600,11600,11600,11600,0
|
|
20240528,184600,8347323400,11600,11600,11600,11600,0
|
|
20240528,184500,8347323400,11600,11600,11600,11600,0
|
|
20240528,184400,8347323400,11600,11600,11600,11600,0
|
|
20240528,184300,8347323400,11600,11600,11600,11600,0
|
|
20240528,184200,8347323400,11600,11600,11600,11600,0
|
|
20240528,184100,8347323400,11600,11600,11600,11600,0
|
|
20240528,184000,8347323400,11600,11600,11600,11600,0
|
|
20240528,183900,8347323400,11600,11600,11600,11600,0
|
|
20240528,183800,8347323400,11600,11600,11600,11600,0
|
|
20240528,183700,8347323400,11600,11600,11600,11600,0
|
|
20240528,183600,8347323400,11600,11600,11600,11600,0
|
|
20240528,183500,8347323400,11600,11600,11600,11600,0
|
|
20240528,183400,8347323400,11600,11600,11600,11600,0
|
|
20240528,183300,8347323400,11600,11600,11600,11600,0
|
|
20240528,183200,8347323400,11600,11600,11600,11600,0
|
|
20240528,183100,8347323400,11600,11600,11600,11600,0
|
|
20240528,183000,8347323400,11600,11600,11600,11600,0
|
|
20240528,182900,8347323400,11600,11600,11600,11600,0
|
|
20240528,182800,8347323400,11600,11600,11600,11600,0
|
|
20240528,182700,8347323400,11600,11600,11600,11600,0
|
|
20240528,182600,8347323400,11600,11600,11600,11600,0
|
|
20240528,182500,8347323400,11600,11600,11600,11600,0
|
|
20240528,182400,8347323400,11600,11600,11600,11600,0
|
|
20240528,182300,8347323400,11600,11600,11600,11600,0
|
|
20240528,182200,8347323400,11600,11600,11600,11600,0
|
|
20240528,182100,8347323400,11600,11600,11600,11600,0
|
|
20240528,182000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,181900,8347323400,11600,11600,11600,11600,0
|
|
20240528,181800,8347323400,11600,11600,11600,11600,0
|
|
20240528,181700,8347323400,11600,11600,11600,11600,0
|
|
20240528,181600,8347323400,11600,11600,11600,11600,0
|
|
20240528,181500,8347323400,11600,11600,11600,11600,0
|
|
20240528,181400,8347323400,11600,11600,11600,11600,0
|
|
20240528,181300,8347323400,11600,11600,11600,11600,0
|
|
20240528,181200,8347323400,11600,11600,11600,11600,0
|
|
20240528,181100,8347323400,11600,11600,11600,11600,0
|
|
20240528,181000,8347323400,11600,11600,11600,11600,0
|
|
20240528,180900,8347323400,11600,11600,11600,11600,0
|
|
20240528,180800,8347323400,11600,11600,11600,11600,0
|
|
20240528,180700,8347323400,11600,11600,11600,11600,0
|
|
20240528,180600,8347323400,11600,11600,11600,11600,0
|
|
20240528,180500,8347323400,11600,11600,11600,11600,0
|
|
20240528,180400,8347323400,11600,11600,11600,11600,0
|
|
20240528,180300,8347323400,11600,11600,11600,11600,0
|
|
20240528,180200,8347323400,11600,11600,11600,11600,0
|
|
20240528,180100,8347323400,11600,11600,11600,11600,0
|
|
20240528,180000,8347323400,11600,11600,11600,11600,0
|
|
20240528,175900,8347323400,11600,11600,11600,11600,0
|
|
20240528,175800,8347323400,11600,11600,11600,11600,0
|
|
20240528,175700,8347323400,11600,11600,11600,11600,0
|
|
20240528,175600,8347323400,11600,11600,11600,11600,0
|
|
20240528,175500,8347323400,11600,11600,11600,11600,0
|
|
20240528,175400,8347323400,11600,11600,11600,11600,0
|
|
20240528,175300,8347323400,11600,11600,11600,11600,0
|
|
20240528,175200,8347323400,11600,11600,11600,11600,0
|
|
20240528,175100,8347323400,11600,11600,11600,11600,0
|
|
20240528,175000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,174900,8347323400,11600,11600,11600,11600,0
|
|
20240528,174800,8347323400,11600,11600,11600,11600,0
|
|
20240528,174700,8347323400,11600,11600,11600,11600,0
|
|
20240528,174600,8347323400,11600,11600,11600,11600,0
|
|
20240528,174500,8347323400,11600,11600,11600,11600,0
|
|
20240528,174400,8347323400,11600,11600,11600,11600,0
|
|
20240528,174300,8347323400,11600,11600,11600,11600,0
|
|
20240528,174200,8347323400,11600,11600,11600,11600,0
|
|
20240528,174100,8347323400,11600,11600,11600,11600,0
|
|
20240528,174000,8347323400,11600,11600,11600,11600,0
|
|
20240528,173900,8347323400,11600,11600,11600,11600,0
|
|
20240528,173800,8347323400,11600,11600,11600,11600,0
|
|
20240528,173700,8347323400,11600,11600,11600,11600,0
|
|
20240528,173600,8347323400,11600,11600,11600,11600,0
|
|
20240528,173500,8347323400,11600,11600,11600,11600,0
|
|
20240528,173400,8347323400,11600,11600,11600,11600,0
|
|
20240528,173300,8347323400,11600,11600,11600,11600,0
|
|
20240528,173200,8347323400,11600,11600,11600,11600,0
|
|
20240528,173100,8347323400,11600,11600,11600,11600,0
|
|
20240528,173000,8347323400,11600,11600,11600,11600,0
|
|
20240528,172900,8347323400,11600,11600,11600,11600,0
|
|
20240528,172800,8347323400,11600,11600,11600,11600,0
|
|
20240528,172700,8347323400,11600,11600,11600,11600,0
|
|
20240528,172600,8347323400,11600,11600,11600,11600,0
|
|
20240528,172500,8347323400,11600,11600,11600,11600,0
|
|
20240528,172400,8347323400,11600,11600,11600,11600,0
|
|
20240528,172300,8347323400,11600,11600,11600,11600,0
|
|
20240528,172200,8347323400,11600,11600,11600,11600,0
|
|
20240528,172100,8347323400,11600,11600,11600,11600,0
|
|
20240528,172000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,171900,8347323400,11600,11600,11600,11600,0
|
|
20240528,171800,8347323400,11600,11600,11600,11600,0
|
|
20240528,171700,8347323400,11600,11600,11600,11600,0
|
|
20240528,171600,8347323400,11600,11600,11600,11600,0
|
|
20240528,171500,8347323400,11600,11600,11600,11600,0
|
|
20240528,171400,8347323400,11600,11600,11600,11600,0
|
|
20240528,171300,8347323400,11600,11600,11600,11600,0
|
|
20240528,171200,8347323400,11600,11600,11600,11600,0
|
|
20240528,171100,8347323400,11600,11600,11600,11600,0
|
|
20240528,171000,8347323400,11600,11600,11600,11600,0
|
|
20240528,170900,8347323400,11600,11600,11600,11600,0
|
|
20240528,170800,8347323400,11600,11600,11600,11600,0
|
|
20240528,170700,8347323400,11600,11600,11600,11600,0
|
|
20240528,170600,8347323400,11600,11600,11600,11600,0
|
|
20240528,170500,8347323400,11600,11600,11600,11600,0
|
|
20240528,170400,8347323400,11600,11600,11600,11600,0
|
|
20240528,170300,8347323400,11600,11600,11600,11600,0
|
|
20240528,170200,8347323400,11600,11600,11600,11600,0
|
|
20240528,170100,8347323400,11600,11600,11600,11600,0
|
|
20240528,170000,8347323400,11600,11600,11600,11600,0
|
|
20240528,165900,8347323400,11600,11600,11600,11600,0
|
|
20240528,165800,8347323400,11600,11600,11600,11600,0
|
|
20240528,165700,8347323400,11600,11600,11600,11600,0
|
|
20240528,165600,8347323400,11600,11600,11600,11600,0
|
|
20240528,165500,8347323400,11600,11600,11600,11600,0
|
|
20240528,165400,8347323400,11600,11600,11600,11600,0
|
|
20240528,165300,8347323400,11600,11600,11600,11600,0
|
|
20240528,165200,8347323400,11600,11600,11600,11600,0
|
|
20240528,165100,8347323400,11600,11600,11600,11600,0
|
|
20240528,165000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,164900,8347323400,11600,11600,11600,11600,0
|
|
20240528,164800,8347323400,11600,11600,11600,11600,0
|
|
20240528,164700,8347323400,11600,11600,11600,11600,0
|
|
20240528,164600,8347323400,11600,11600,11600,11600,0
|
|
20240528,164500,8347323400,11600,11600,11600,11600,0
|
|
20240528,164400,8347323400,11600,11600,11600,11600,0
|
|
20240528,164300,8347323400,11600,11600,11600,11600,0
|
|
20240528,164200,8347323400,11600,11600,11600,11600,0
|
|
20240528,164100,8347323400,11600,11600,11600,11600,0
|
|
20240528,164000,8347323400,11600,11600,11600,11600,0
|
|
20240528,163900,8347323400,11600,11600,11600,11600,0
|
|
20240528,163800,8347323400,11600,11600,11600,11600,0
|
|
20240528,163700,8347323400,11600,11600,11600,11600,0
|
|
20240528,163600,8347323400,11600,11600,11600,11600,0
|
|
20240528,163500,8347323400,11600,11600,11600,11600,0
|
|
20240528,163400,8347323400,11600,11600,11600,11600,0
|
|
20240528,163300,8347323400,11600,11600,11600,11600,0
|
|
20240528,163200,8347323400,11600,11600,11600,11600,0
|
|
20240528,163100,8347323400,11600,11600,11600,11600,0
|
|
20240528,163000,8347323400,11600,11600,11600,11600,0
|
|
20240528,162900,8347323400,11600,11600,11600,11600,0
|
|
20240528,162800,8347323400,11600,11600,11600,11600,0
|
|
20240528,162700,8347323400,11600,11600,11600,11600,0
|
|
20240528,162600,8347323400,11600,11600,11600,11600,0
|
|
20240528,162500,8347323400,11600,11600,11600,11600,0
|
|
20240528,162400,8347323400,11600,11600,11600,11600,0
|
|
20240528,162300,8347323400,11600,11600,11600,11600,0
|
|
20240528,162200,8347323400,11600,11600,11600,11600,0
|
|
20240528,162100,8347323400,11600,11600,11600,11600,0
|
|
20240528,162000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,161900,8347323400,11600,11600,11600,11600,0
|
|
20240528,161800,8347323400,11600,11600,11600,11600,0
|
|
20240528,161700,8347323400,11600,11600,11600,11600,0
|
|
20240528,161600,8347323400,11600,11600,11600,11600,0
|
|
20240528,161500,8347323400,11600,11600,11600,11600,0
|
|
20240528,161400,8347323400,11600,11600,11600,11600,0
|
|
20240528,161300,8347323400,11600,11600,11600,11600,0
|
|
20240528,161200,8347323400,11600,11600,11600,11600,0
|
|
20240528,161100,8347323400,11600,11600,11600,11600,0
|
|
20240528,161000,8347323400,11600,11600,11600,11600,0
|
|
20240528,160900,8347323400,11600,11600,11600,11600,0
|
|
20240528,160800,8347323400,11600,11600,11600,11600,0
|
|
20240528,160700,8347323400,11600,11600,11600,11600,0
|
|
20240528,160600,8347323400,11600,11600,11600,11600,0
|
|
20240528,160500,8347323400,11600,11600,11600,11600,0
|
|
20240528,160400,8347323400,11600,11600,11600,11600,0
|
|
20240528,160300,8347323400,11600,11600,11600,11600,0
|
|
20240528,160200,8347323400,11600,11600,11600,11600,0
|
|
20240528,160100,8347323400,11600,11600,11600,11600,0
|
|
20240528,160000,8347323400,11600,11600,11600,11600,0
|
|
20240528,155900,8347323400,11600,11600,11600,11600,0
|
|
20240528,155800,8347323400,11600,11600,11600,11600,0
|
|
20240528,155700,8347323400,11600,11600,11600,11600,0
|
|
20240528,155600,8347323400,11600,11600,11600,11600,0
|
|
20240528,155500,8347323400,11600,11600,11600,11600,0
|
|
20240528,155400,8347323400,11600,11600,11600,11600,0
|
|
20240528,155300,8347323400,11600,11600,11600,11600,0
|
|
20240528,155200,8347323400,11600,11600,11600,11600,0
|
|
20240528,155100,8347323400,11600,11600,11600,11600,0
|
|
20240528,155000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,154900,8347323400,11600,11600,11600,11600,0
|
|
20240528,154800,8347323400,11600,11600,11600,11600,0
|
|
20240528,154700,8347323400,11600,11600,11600,11600,0
|
|
20240528,154600,8347323400,11600,11600,11600,11600,0
|
|
20240528,154500,8347323400,11600,11600,11600,11600,0
|
|
20240528,154400,8347323400,11600,11600,11600,11600,0
|
|
20240528,154300,8347323400,11600,11600,11600,11600,0
|
|
20240528,154200,8347323400,11600,11600,11600,11600,0
|
|
20240528,154100,8347323400,11600,11600,11600,11600,0
|
|
20240528,154000,8347323400,11600,11600,11600,11600,0
|
|
20240528,153900,8347323400,11600,11600,11600,11600,0
|
|
20240528,153800,8347323400,11600,11600,11600,11600,0
|
|
20240528,153700,8347323400,11600,11600,11600,11600,0
|
|
20240528,153600,8347323400,11600,11600,11600,11600,0
|
|
20240528,153500,8347323400,11600,11600,11600,11600,0
|
|
20240528,153400,8347323400,11600,11600,11600,11600,0
|
|
20240528,153300,8347323400,11600,11600,11600,11600,0
|
|
20240528,153200,8347323400,11600,11600,11600,11600,0
|
|
20240528,153100,8347323400,11600,11600,11600,11600,0
|
|
20240528,153000,8347323400,11600,11600,11600,11600,5929
|
|
20240528,152900,8278547000,11620,11620,11620,11620,0
|
|
20240528,152800,8278547000,11620,11620,11620,11620,0
|
|
20240528,152700,8278547000,11620,11620,11620,11620,0
|
|
20240528,152600,8278547000,11620,11620,11620,11620,0
|
|
20240528,152500,8278547000,11620,11620,11620,11620,0
|
|
20240528,152400,8278547000,11620,11620,11620,11620,0
|
|
20240528,152300,8278547000,11620,11620,11620,11620,0
|
|
20240528,152200,8278547000,11620,11620,11620,11620,0
|
|
20240528,152100,8278547000,11620,11620,11620,11620,0
|
|
20240528,152000,8278547000,11620,11620,11620,11620,0
|
|
20240528,151900,8278547000,11620,11600,11630,11600,1343
|
|
20240528,151800,8262944630,11610,11570,11610,11570,1859
|
|
20240528,151700,8241425720,11570,11600,11600,11570,2641
|
|
20240528,151600,8210846330,11600,11600,11610,11570,2124
|
|
20240528,151500,8186251780,11590,11610,11610,11590,572
|
|
20240528,151400,8179621470,11590,11600,11610,11590,619
|
|
20240528,151300,8172442490,11610,11610,11610,11590,1496
|
|
20240528,151200,8155077770,11610,11620,11620,11610,273
|
|
20240528,151100,8151907320,11630,11610,11630,11610,467
|
|
20240528,151000,8146479760,11630,11600,11630,11590,329
|
|
20240528,150900,8142659480,11600,11630,11630,11600,1624
|
|
20240528,150800,8123789040,11630,11620,11630,11620,144
|
|
20240528,150700,8122114740,11630,11620,11630,11620,889
|
|
20240528,150600,8111776170,11630,11620,11630,11620,1311
|
|
20240528,150500,8096538710,11630,11650,11650,11620,491
|
|
20240528,150400,8090827680,11640,11630,11650,11630,1174
|
|
20240528,150300,8077169120,11640,11620,11640,11620,290
|
|
20240528,150200,8073798480,11640,11620,11640,11620,667
|
|
20240528,150100,8066043890,11620,11610,11620,11610,592
|
|
20240528,150000,8059167460,11620,11620,11620,11610,1515
|
|
20240528,145900,8041564520,11620,11620,11620,11620,210
|
|
20240528,145800,8039124320,11620,11590,11620,11590,1456
|
|
20240528,145700,8022238930,11590,11590,11590,11590,962
|
|
20240528,145600,8011089350,11580,11580,11580,11570,2665
|
|
20240528,145500,7980253110,11590,11590,11590,11580,137
|
|
20240528,145400,7978666340,11590,11590,11590,11580,289
|
|
20240528,145300,7975317150,11590,11580,11590,11580,120
|
|
20240528,145200,7973927530,11590,11600,11600,11580,510
|
|
20240528,145100,7968017760,11590,11600,11610,11590,1252
|
|
20240528,145000,7953501910,11600,11600,11610,11600,145
|
|
20240528,144900,7951819710,11610,11610,11610,11610,6
|
|
20240528,144800,7951750050,11610,11610,11610,11600,206
|
|
20240528,144700,7949359190,11600,11620,11620,11600,3
|
|
20240528,144600,7949324370,11590,11620,11620,11590,1517
|
|
20240528,144500,7931720220,11620,11590,11620,11590,352
|
|
20240528,144400,7927630040,11620,11630,11630,11590,122
|
|
20240528,144300,7926212690,11580,11610,11630,11580,1534
|
|
20240528,144200,7908423680,11610,11640,11640,11610,416
|
|
20240528,144100,7903592000,11640,11610,11640,11610,1495
|
|
20240528,144000,7886215440,11610,11590,11610,11590,781
|
|
20240528,143900,7877153350,11590,11560,11590,11560,343
|
|
20240528,143800,7873181070,11560,11590,11590,11560,380
|
|
20240528,143700,7868784870,11560,11560,11560,11560,0
|
|
20240528,143600,7868784870,11560,11580,11590,11560,1201
|
|
20240528,143500,7854884960,11580,11590,11590,11580,334
|
|
20240528,143400,7851016770,11590,11580,11590,11580,163
|
|
20240528,143300,7849128900,11580,11570,11580,11570,744
|
|
20240528,143200,7840516280,11570,11580,11590,11570,234
|
|
20240528,143100,7837806680,11580,11600,11600,11580,212
|
|
20240528,143000,7835351480,11600,11590,11600,11580,1553
|
|
20240528,142900,7817349790,11590,11610,11610,11590,169
|
|
20240528,142800,7815390040,11610,11590,11610,11590,243
|
|
20240528,142700,7812573140,11590,11590,11590,11590,179
|
|
20240528,142600,7810498530,11590,11590,11610,11590,381
|
|
20240528,142500,7806082720,11590,11590,11600,11590,306
|
|
20240528,142400,7802535060,11590,11580,11590,11580,186
|
|
20240528,142300,7800380120,11580,11570,11580,11570,73
|
|
20240528,142200,7799535030,11570,11560,11590,11560,304
|
|
20240528,142100,7796019570,11560,11560,11560,11560,100
|
|
20240528,142000,7794863570,11560,11550,11560,11550,211
|
|
20240528,141900,7792426470,11540,11590,11590,11540,2553
|
|
20240528,141800,7762887220,11600,11610,11610,11600,736
|
|
20240528,141700,7754346120,11610,11610,11610,11610,442
|
|
20240528,141600,7749214500,11610,11610,11620,11600,458
|
|
20240528,141500,7743899440,11610,11620,11620,11610,1316
|
|
20240528,141400,7728619540,11620,11620,11620,11620,1341
|
|
20240528,141300,7713037120,11630,11640,11640,11630,48
|
|
20240528,141200,7712478840,11640,11620,11640,11620,41
|
|
20240528,141100,7712001800,11610,11620,11620,11610,384
|
|
20240528,141000,7707540230,11630,11630,11630,11630,449
|
|
20240528,140900,7702318360,11620,11620,11620,11620,13
|
|
20240528,140800,7702167300,11630,11610,11640,11610,10
|
|
20240528,140700,7702051080,11610,11650,11650,11610,1938
|
|
20240528,140600,7679518150,11610,11640,11650,11610,2761
|
|
20240528,140500,7647367240,11630,11630,11630,11610,173
|
|
20240528,140400,7645357400,11630,11630,11630,11630,227
|
|
20240528,140300,7642717390,11630,11620,11630,11610,48
|
|
20240528,140200,7642159480,11630,11610,11630,11590,652
|
|
20240528,140100,7634595270,11610,11630,11630,11600,2741
|
|
20240528,140000,7602740350,11620,11610,11620,11600,1414
|
|
20240528,135900,7586317430,11610,11600,11610,11600,714
|
|
20240528,135800,7578033320,11600,11600,11600,11590,477
|
|
20240528,135700,7572501610,11600,11580,11600,11580,654
|
|
20240528,135600,7564919410,11590,11590,11590,11570,729
|
|
20240528,135500,7556473950,11590,11610,11610,11590,167
|
|
20240528,135400,7554537860,11610,11590,11610,11590,1333
|
|
20240528,135300,7539079910,11590,11580,11590,11580,1552
|
|
20240528,135200,7521106750,11570,11570,11570,11570,485
|
|
20240528,135100,7515495300,11560,11560,11560,11560,180
|
|
20240528,135000,7513414500,11560,11550,11560,11550,668
|
|
20240528,134900,7505699040,11550,11550,11550,11540,156
|
|
20240528,134800,7503898440,11540,11540,11540,11540,125
|
|
20240528,134700,7502455940,11540,11560,11560,11540,262
|
|
20240528,134600,7499432420,11560,11550,11560,11550,140
|
|
20240528,134500,7497814540,11540,11550,11550,11540,253
|
|
20240528,134400,7494894860,11540,11550,11550,11540,157
|
|
20240528,134300,7493081670,11550,11540,11550,11540,13
|
|
20240528,134200,7492931600,11540,11530,11540,11530,1918
|
|
20240528,134100,7470797980,11540,11530,11540,11520,390
|
|
20240528,134000,7466301080,11530,11530,11530,11520,2293
|
|
20240528,133900,7439870570,11530,11540,11540,11530,508
|
|
20240528,133800,7434009230,11550,11560,11560,11550,104
|
|
20240528,133700,7432807920,11560,11560,11560,11560,112
|
|
20240528,133600,7431513200,11540,11570,11570,11540,528
|
|
20240528,133500,7425413930,11570,11580,11580,11570,917
|
|
20240528,133400,7414804190,11580,11570,11580,11570,546
|
|
20240528,133300,7408485460,11580,11560,11580,11560,419
|
|
20240528,133200,7403639390,11560,11550,11560,11530,794
|
|
20240528,133100,7394474430,11550,11530,11550,11530,307
|
|
20240528,133000,7390934440,11520,11530,11530,11520,463
|
|
20240528,132900,7385599110,11530,11550,11570,11530,1145
|
|
20240528,132800,7372394800,11570,11540,11570,11530,2777
|
|
20240528,132700,7340370490,11530,11560,11560,11530,853
|
|
20240528,132600,7330513540,11570,11560,11570,11560,102
|
|
20240528,132500,7329334390,11570,11560,11570,11560,233
|
|
20240528,132400,7326640010,11550,11530,11550,11520,2167
|
|
20240528,132300,7301667100,11530,11540,11540,11530,598
|
|
20240528,132200,7294771190,11530,11540,11540,11520,1176
|
|
20240528,132100,7281205450,11520,11530,11540,11520,1264
|
|
20240528,132000,7266619660,11530,11530,11530,11530,117
|
|
20240528,131900,7265270650,11530,11530,11530,11510,1096
|
|
20240528,131800,7252643400,11540,11530,11540,11520,740
|
|
20240528,131700,7244116380,11520,11530,11530,11520,884
|
|
20240528,131600,7233928760,11530,11530,11530,11530,299
|
|
20240528,131500,7230481290,11520,11540,11540,11520,1928
|
|
20240528,131400,7208257240,11540,11540,11540,11540,201
|
|
20240528,131300,7205937700,11540,11540,11540,11540,175
|
|
20240528,131200,7203918200,11550,11540,11550,11530,1311
|
|
20240528,131100,7188799030,11550,11540,11550,11540,111
|
|
20240528,131000,7187518080,11540,11540,11550,11530,694
|
|
20240528,130900,7179511590,11540,11550,11550,11540,470
|
|
20240528,130800,7174087600,11550,11560,11560,11550,1682
|
|
20240528,130700,7154657180,11580,11570,11580,11560,163
|
|
20240528,130600,7152772310,11570,11570,11580,11550,2663
|
|
20240528,130500,7121961940,11570,11570,11570,11570,396
|
|
20240528,130400,7117380220,11570,11570,11570,11550,203
|
|
20240528,130300,7115035510,11580,11560,11580,11550,376
|
|
20240528,130200,7110691230,11560,11560,11570,11540,366
|
|
20240528,130100,7106464070,11570,11530,11570,11520,1245
|
|
20240528,130000,7092093660,11560,11530,11560,11520,796
|
|
20240528,125900,7082919340,11570,11520,11570,11520,347
|
|
20240528,125800,7078921390,11520,11530,11530,11500,733
|
|
20240528,125700,7070488320,11530,11520,11560,11520,522
|
|
20240528,125600,7064466940,11520,11510,11520,11490,1400
|
|
20240528,125500,7048365710,11500,11490,11500,11480,2548
|
|
20240528,125400,7019068420,11490,11490,11500,11480,3739
|
|
20240528,125300,6976098800,11500,11490,11510,11490,962
|
|
20240528,125200,6965043450,11510,11500,11510,11500,407
|
|
20240528,125100,6960362150,11500,11520,11520,11500,1412
|
|
20240528,125000,6944111860,11510,11510,11510,11490,680
|
|
20240528,124900,6936287160,11510,11500,11510,11490,179
|
|
20240528,124800,6934228320,11510,11510,11510,11490,314
|
|
20240528,124700,6930615640,11510,11510,11520,11500,429
|
|
20240528,124600,6925677710,11510,11500,11510,11480,743
|
|
20240528,124500,6917143560,11480,11490,11500,11480,1500
|
|
20240528,124400,6899909830,11490,11490,11490,11470,2137
|
|
20240528,124300,6875369780,11490,11500,11500,11480,8187
|
|
20240528,124200,6781313990,11510,11530,11530,11510,2581
|
|
20240528,124100,6751598810,11520,11500,11540,11500,696
|
|
20240528,124000,6743579100,11510,11550,11580,11490,15446
|
|
20240528,123900,6565841450,11590,11520,11590,11520,513
|
|
20240528,123800,6559927100,11520,11500,11530,11500,3815
|
|
20240528,123700,6516028300,11500,11530,11530,11500,9820
|
|
20240528,123600,6402991000,11520,11580,11580,11520,16302
|
|
20240528,123500,6214625530,11580,11580,11590,11580,884
|
|
20240528,123400,6204388780,11590,11590,11600,11590,1094
|
|
20240528,123300,6191709310,11590,11620,11620,11590,2366
|
|
20240528,123200,6164265130,11610,11610,11620,11610,547
|
|
20240528,123100,6157914450,11610,11610,11610,11610,360
|
|
20240528,123000,6153734850,11610,11610,11630,11610,881
|
|
20240528,122900,6143497770,11600,11600,11600,11600,50
|
|
20240528,122800,6142917770,11620,11620,11620,11600,2077
|
|
20240528,122700,6118817540,11620,11600,11620,11600,668
|
|
20240528,122600,6111064760,11610,11620,11620,11590,1287
|
|
20240528,122500,6096133850,11620,11600,11620,11600,102
|
|
20240528,122400,6094950070,11620,11600,11620,11590,745
|
|
20240528,122300,6086312050,11600,11610,11620,11600,1540
|
|
20240528,122200,6068440620,11620,11620,11620,11620,295
|
|
20240528,122100,6065012720,11620,11610,11620,11590,750
|
|
20240528,122000,6056313180,11610,11610,11610,11600,1055
|
|
20240528,121900,6044068780,11600,11600,11600,11600,1045
|
|
20240528,121800,6031946780,11600,11620,11620,11600,111
|
|
20240528,121700,6030658180,11620,11620,11620,11620,25
|
|
20240528,121600,6030367680,11590,11600,11620,11590,646
|
|
20240528,121500,6022875120,11630,11580,11630,11580,326
|
|
20240528,121400,6019096810,11590,11680,11680,11590,16750
|
|
20240528,121300,5824829640,11630,11680,11680,11630,80
|
|
20240528,121200,5823897740,11680,11680,11680,11630,77
|
|
20240528,121100,5823001930,11680,11640,11680,11610,747
|
|
20240528,121000,5814322120,11640,11640,11640,11640,3
|
|
20240528,120900,5814287200,11630,11650,11650,11630,1030
|
|
20240528,120800,5802308070,11630,11650,11650,11630,782
|
|
20240528,120700,5793198570,11650,11650,11650,11650,0
|
|
20240528,120600,5793198570,11650,11650,11650,11650,224
|
|
20240528,120500,5790588970,11650,11620,11700,11620,1386
|
|
20240528,120400,5774431230,11610,11610,11660,11600,3039
|
|
20240528,120300,5739115390,11610,11610,11630,11610,679
|
|
20240528,120200,5731231140,11610,11610,11610,11610,716
|
|
20240528,120100,5722918380,11610,11620,11620,11610,159
|
|
20240528,120000,5721071880,11630,11640,11640,11630,218
|
|
20240528,115900,5718536500,11640,11610,11640,11610,111
|
|
20240528,115800,5717245700,11640,11630,11640,11610,1385
|
|
20240528,115700,5701149360,11640,11650,11650,11640,80
|
|
20240528,115600,5700217440,11650,11650,11650,11630,368
|
|
20240528,115500,5695930320,11650,11620,11650,11600,2288
|
|
20240528,115400,5669379320,11600,11620,11650,11600,680
|
|
20240528,115300,5661475860,11680,11680,11680,11680,6
|
|
20240528,115200,5661405780,11680,11660,11680,11600,3790
|
|
20240528,115100,5617366020,11660,11660,11660,11630,2835
|
|
20240528,115000,5584349570,11670,11670,11680,11670,745
|
|
20240528,114900,5575654390,11670,11670,11680,11660,431
|
|
20240528,114800,5570624640,11680,11680,11680,11670,352
|
|
20240528,114700,5566514710,11680,11720,11720,11680,2448
|
|
20240528,114600,5537901020,11720,11700,11720,11690,199
|
|
20240528,114500,5535572710,11700,11710,11720,11700,416
|
|
20240528,114400,5530700620,11710,11700,11710,11690,1094
|
|
20240528,114300,5517892810,11690,11690,11700,11690,499
|
|
20240528,114200,5512058800,11690,11710,11710,11690,101
|
|
20240528,114100,5510877870,11710,11680,11710,11680,2332
|
|
20240528,114000,5483608300,11690,11680,11690,11680,137
|
|
20240528,113900,5482008100,11680,11680,11680,11650,63
|
|
20240528,113800,5481272760,11690,11650,11690,11650,73
|
|
20240528,113700,5480422270,11650,11690,11690,11650,140
|
|
20240528,113600,5478791190,11640,11660,11690,11640,7172
|
|
20240528,113500,5395270750,11690,11680,11690,11660,220
|
|
20240528,113400,5392701740,11680,11680,11680,11680,0
|
|
20240528,113300,5392701740,11680,11680,11680,11650,462
|
|
20240528,113200,5387317880,11680,11670,11690,11640,5329
|
|
20240528,113100,5325218080,11690,11690,11690,11660,488
|
|
20240528,113000,5319524470,11690,11690,11690,11690,125
|
|
20240528,112900,5318063220,11690,11680,11690,11660,378
|
|
20240528,112800,5313653370,11690,11680,11690,11680,184
|
|
20240528,112700,5311504240,11680,11670,11680,11670,475
|
|
20240528,112600,5305960250,11670,11670,11670,11660,52
|
|
20240528,112500,5305353910,11660,11660,11660,11660,64
|
|
20240528,112400,5304607670,11660,11680,11680,11660,572
|
|
20240528,112300,5297934080,11680,11670,11680,11670,110
|
|
20240528,112200,5296650280,11680,11660,11680,11660,27
|
|
20240528,112100,5296335000,11680,11660,11680,11660,805
|
|
20240528,112000,5286944360,11670,11670,11670,11660,172
|
|
20240528,111900,5284938730,11690,11680,11700,11670,885
|
|
20240528,111800,5274601690,11690,11710,11710,11690,146
|
|
20240528,111700,5272894930,11700,11680,11700,11680,2312
|
|
20240528,111600,5245867390,11680,11680,11690,11680,657
|
|
20240528,111500,5238193620,11680,11660,11680,11660,823
|
|
20240528,111400,5228593110,11650,11660,11660,11640,1845
|
|
20240528,111300,5207106100,11660,11670,11670,11660,585
|
|
20240528,111200,5200279960,11680,11680,11680,11680,81
|
|
20240528,111100,5199333880,11680,11680,11680,11680,403
|
|
20240528,111000,5194626840,11680,11680,11680,11660,354
|
|
20240528,110900,5190495820,11650,11640,11650,11610,1234
|
|
20240528,110800,5176128440,11610,11620,11620,11610,2161
|
|
20240528,110700,5151019410,11620,11620,11620,11620,133
|
|
20240528,110600,5149473950,11620,11620,11620,11600,1162
|
|
20240528,110500,5135981910,11620,11620,11630,11610,710
|
|
20240528,110400,5127734520,11620,11610,11620,11600,469
|
|
20240528,110300,5122291230,11610,11610,11620,11610,842
|
|
20240528,110200,5112510450,11620,11630,11630,11620,941
|
|
20240528,110100,5101572510,11620,11620,11630,11620,231
|
|
20240528,110000,5098888180,11640,11640,11640,11620,154
|
|
20240528,105900,5097096220,11620,11620,11620,11600,919
|
|
20240528,105800,5086422140,11620,11620,11620,11600,4399
|
|
20240528,105700,5035352710,11620,11620,11640,11610,439
|
|
20240528,105600,5030254270,11640,11630,11640,11630,2608
|
|
20240528,105500,4999902980,11610,11640,11640,11600,1635
|
|
20240528,105400,4980915730,11620,11650,11650,11620,812
|
|
20240528,105300,4971474770,11650,11650,11650,11640,411
|
|
20240528,105200,4966689220,11650,11680,11680,11650,930
|
|
20240528,105100,4955845060,11680,11690,11700,11680,1915
|
|
20240528,105000,4933450830,11700,11700,11700,11690,112
|
|
20240528,104900,4932141050,11700,11660,11700,11650,1061
|
|
20240528,104800,4919761240,11660,11700,11700,11660,405
|
|
20240528,104700,4915035590,11690,11700,11700,11690,10
|
|
20240528,104600,4914918640,11700,11700,11710,11700,353
|
|
20240528,104500,4910787760,11710,11680,11710,11680,1024
|
|
20240528,104400,4898817270,11700,11700,11700,11700,10
|
|
20240528,104300,4898700270,11700,11700,11700,11670,129
|
|
20240528,104200,4897193720,11680,11670,11680,11670,15
|
|
20240528,104100,4897018650,11670,11660,11670,11660,3270
|
|
20240528,104000,4858887750,11660,11710,11720,11660,1493
|
|
20240528,103900,4841436570,11720,11720,11720,11710,183
|
|
20240528,103800,4839292070,11720,11710,11720,11710,209
|
|
20240528,103700,4836844670,11700,11680,11710,11680,1177
|
|
20240528,103600,4823070770,11660,11660,11670,11660,171
|
|
20240528,103500,4821076730,11670,11690,11690,11670,362
|
|
20240528,103400,4816848530,11690,11700,11700,11680,230
|
|
20240528,103300,4814157940,11700,11700,11710,11700,687
|
|
20240528,103200,4806114980,11700,11680,11700,11680,1084
|
|
20240528,103100,4793443620,11680,11650,11680,11650,734
|
|
20240528,103000,4784875970,11650,11650,11650,11650,6
|
|
20240528,102900,4784806070,11650,11680,11680,11650,891
|
|
20240528,102800,4774413510,11690,11690,11700,11680,1509
|
|
20240528,102700,4756785200,11680,11660,11700,11660,1162
|
|
20240528,102600,4743215610,11680,11680,11690,11640,1638
|
|
20240528,102500,4724093490,11690,11660,11690,11650,1831
|
|
20240528,102400,4702739360,11670,11690,11690,11670,103
|
|
20240528,102300,4701536860,11680,11680,11690,11660,1762
|
|
20240528,102200,4680948080,11690,11690,11690,11690,305
|
|
20240528,102100,4677382630,11690,11620,11690,11590,3119
|
|
20240528,102000,4641036800,11660,11650,11660,11620,768
|
|
20240528,101900,4632108660,11650,11620,11650,11600,1619
|
|
20240528,101800,4613290920,11620,11620,11620,11600,230
|
|
20240528,101700,4610620200,11620,11600,11640,11590,1931
|
|
20240528,101600,4588231200,11600,11630,11630,11600,2767
|
|
20240528,101500,4556120280,11630,11640,11650,11620,1022
|
|
20240528,101400,4544227980,11620,11610,11650,11610,240
|
|
20240528,101300,4541436620,11620,11650,11650,11620,756
|
|
20240528,101200,4532643300,11670,11630,11670,11630,282
|
|
20240528,101100,4529360190,11630,11640,11640,11610,1023
|
|
20240528,101000,4517482490,11670,11660,11670,11640,826
|
|
20240528,100900,4507847900,11660,11630,11660,11610,6232
|
|
20240528,100800,4435279830,11630,11600,11630,11590,1140
|
|
20240528,100700,4422051220,11600,11600,11600,11590,251
|
|
20240528,100600,4419140120,11600,11560,11600,11560,3147
|
|
20240528,100500,4382713860,11560,11560,11570,11550,725
|
|
20240528,100400,4374333530,11560,11570,11570,11550,1318
|
|
20240528,100300,4359098870,11570,11570,11590,11550,1655
|
|
20240528,100200,4339963410,11570,11550,11570,11550,2726
|
|
20240528,100100,4308467250,11550,11550,11560,11530,1341
|
|
20240528,100000,4292983820,11550,11550,11560,11550,995
|
|
20240528,095900,4281489570,11550,11560,11560,11520,895
|
|
20240528,095800,4271152170,11520,11580,11580,11520,5698
|
|
20240528,095700,4205331540,11580,11590,11590,11570,1630
|
|
20240528,095600,4186464700,11590,11620,11640,11570,7204
|
|
20240528,095500,4102880150,11570,11620,11630,11570,6612
|
|
20240528,095400,4026176940,11630,11600,11650,11600,4909
|
|
20240528,095300,3969132870,11550,11610,11630,11550,3525
|
|
20240528,095200,3928333920,11630,11590,11630,11570,3141
|
|
20240528,095100,3891915230,11600,11660,11660,11600,6538
|
|
20240528,095000,3815918790,11650,11690,11690,11650,1892
|
|
20240528,094900,3793860700,11690,11690,11690,11640,1579
|
|
20240528,094800,3775439140,11690,11690,11700,11640,2631
|
|
20240528,094700,3744769340,11680,11700,11700,11660,467
|
|
20240528,094600,3739316950,11660,11660,11700,11650,5543
|
|
20240528,094500,3674733320,11660,11680,11690,11650,3631
|
|
20240528,094400,3632396030,11670,11690,11720,11670,2917
|
|
20240528,094300,3598333640,11680,11730,11730,11680,9889
|
|
20240528,094200,3482644560,11730,11760,11770,11730,6514
|
|
20240528,094100,3406160380,11760,11750,11770,11750,2005
|
|
20240528,094000,3382598460,11760,11740,11760,11740,742
|
|
20240528,093900,3373878360,11740,11740,11750,11730,519
|
|
20240528,093800,3367786230,11740,11750,11770,11730,3558
|
|
20240528,093700,3326032190,11750,11740,11750,11730,2106
|
|
20240528,093600,3301307720,11740,11730,11770,11730,2467
|
|
20240528,093500,3272338410,11730,11760,11790,11730,5361
|
|
20240528,093400,3209321710,11760,11770,11800,11750,3688
|
|
20240528,093300,3165938240,11810,11800,11810,11760,6664
|
|
20240528,093200,3087376990,11820,11810,11820,11800,390
|
|
20240528,093100,3082770450,11820,11820,11830,11800,2420
|
|
20240528,093000,3054185940,11820,11840,11880,11810,4404
|
|
20240528,092900,3002112380,11830,11840,11880,11820,3338
|
|
20240528,092800,2962567700,11830,11800,11830,11780,2161
|
|
20240528,092700,2937029030,11830,11840,11840,11770,8614
|
|
20240528,092600,2835350700,11840,11870,11870,11810,7374
|
|
20240528,092500,2748048030,11860,11850,11870,11840,2894
|
|
20240528,092400,2713736430,11850,11920,11940,11850,11033
|
|
20240528,092300,2582579340,11920,11950,11990,11910,15598
|
|
20240528,092200,2395942490,11990,12010,12030,11950,12123
|
|
20240528,092100,2250482890,12000,11960,12040,11910,31547
|
|
20240528,092000,1871920750,11920,11870,11960,11870,10479
|
|
20240528,091900,1747136040,11880,11820,11880,11820,13007
|
|
20240528,091800,1592892640,11820,11800,11820,11800,986
|
|
20240528,091700,1581248940,11800,11820,11830,11770,1426
|
|
20240528,091600,1564406800,11830,11820,11840,11750,13859
|
|
20240528,091500,1400920390,11840,11820,11870,11810,3159
|
|
20240528,091400,1363539700,11810,11890,11900,11770,9949
|
|
20240528,091300,1245739170,11890,11800,11910,11800,9135
|
|
20240528,091200,1137257260,11800,11790,11830,11760,8327
|
|
20240528,091100,1038972940,11800,11730,11800,11730,10023
|
|
20240528,091000,920950860,11730,11740,11740,11710,322
|
|
20240528,090900,917173060,11750,11670,11760,11660,7155
|
|
20240528,090800,833352620,11700,11710,11720,11670,1993
|
|
20240528,090700,810019390,11710,11730,11730,11660,404
|
|
20240528,090600,805294760,11650,11700,11740,11650,9795
|
|
20240528,090500,690831840,11690,11700,11750,11650,9473
|
|
20240528,090400,580130020,11700,11700,11740,11660,6080
|
|
20240528,090300,508984830,11710,11620,11710,11600,14999
|
|
20240528,090200,334256630,11620,11490,11640,11470,10394
|
|
20240528,090100,214499430,11480,11530,11560,11480,6009
|
|
20240528,090000,145305870,11550,11650,11650,11520,12463
|