634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,193100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,193000,1370028380,7370,7370,7370,7370,0
|
|
20240528,192900,1370028380,7370,7370,7370,7370,0
|
|
20240528,192800,1370028380,7370,7370,7370,7370,0
|
|
20240528,192700,1370028380,7370,7370,7370,7370,0
|
|
20240528,192600,1370028380,7370,7370,7370,7370,0
|
|
20240528,192500,1370028380,7370,7370,7370,7370,0
|
|
20240528,192400,1370028380,7370,7370,7370,7370,0
|
|
20240528,192300,1370028380,7370,7370,7370,7370,0
|
|
20240528,192200,1370028380,7370,7370,7370,7370,0
|
|
20240528,192100,1370028380,7370,7370,7370,7370,0
|
|
20240528,192000,1370028380,7370,7370,7370,7370,0
|
|
20240528,191900,1370028380,7370,7370,7370,7370,0
|
|
20240528,191800,1370028380,7370,7370,7370,7370,0
|
|
20240528,191700,1370028380,7370,7370,7370,7370,0
|
|
20240528,191600,1370028380,7370,7370,7370,7370,0
|
|
20240528,191500,1370028380,7370,7370,7370,7370,0
|
|
20240528,191400,1370028380,7370,7370,7370,7370,0
|
|
20240528,191300,1370028380,7370,7370,7370,7370,0
|
|
20240528,191200,1370028380,7370,7370,7370,7370,0
|
|
20240528,191100,1370028380,7370,7370,7370,7370,0
|
|
20240528,191000,1370028380,7370,7370,7370,7370,0
|
|
20240528,190900,1370028380,7370,7370,7370,7370,0
|
|
20240528,190800,1370028380,7370,7370,7370,7370,0
|
|
20240528,190700,1370028380,7370,7370,7370,7370,0
|
|
20240528,190600,1370028380,7370,7370,7370,7370,0
|
|
20240528,190500,1370028380,7370,7370,7370,7370,0
|
|
20240528,190400,1370028380,7370,7370,7370,7370,0
|
|
20240528,190300,1370028380,7370,7370,7370,7370,0
|
|
20240528,190200,1370028380,7370,7370,7370,7370,0
|
|
20240528,190100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,190000,1370028380,7370,7370,7370,7370,0
|
|
20240528,185900,1370028380,7370,7370,7370,7370,0
|
|
20240528,185800,1370028380,7370,7370,7370,7370,0
|
|
20240528,185700,1370028380,7370,7370,7370,7370,0
|
|
20240528,185600,1370028380,7370,7370,7370,7370,0
|
|
20240528,185500,1370028380,7370,7370,7370,7370,0
|
|
20240528,185400,1370028380,7370,7370,7370,7370,0
|
|
20240528,185300,1370028380,7370,7370,7370,7370,0
|
|
20240528,185200,1370028380,7370,7370,7370,7370,0
|
|
20240528,185100,1370028380,7370,7370,7370,7370,0
|
|
20240528,185000,1370028380,7370,7370,7370,7370,0
|
|
20240528,184900,1370028380,7370,7370,7370,7370,0
|
|
20240528,184800,1370028380,7370,7370,7370,7370,0
|
|
20240528,184700,1370028380,7370,7370,7370,7370,0
|
|
20240528,184600,1370028380,7370,7370,7370,7370,0
|
|
20240528,184500,1370028380,7370,7370,7370,7370,0
|
|
20240528,184400,1370028380,7370,7370,7370,7370,0
|
|
20240528,184300,1370028380,7370,7370,7370,7370,0
|
|
20240528,184200,1370028380,7370,7370,7370,7370,0
|
|
20240528,184100,1370028380,7370,7370,7370,7370,0
|
|
20240528,184000,1370028380,7370,7370,7370,7370,0
|
|
20240528,183900,1370028380,7370,7370,7370,7370,0
|
|
20240528,183800,1370028380,7370,7370,7370,7370,0
|
|
20240528,183700,1370028380,7370,7370,7370,7370,0
|
|
20240528,183600,1370028380,7370,7370,7370,7370,0
|
|
20240528,183500,1370028380,7370,7370,7370,7370,0
|
|
20240528,183400,1370028380,7370,7370,7370,7370,0
|
|
20240528,183300,1370028380,7370,7370,7370,7370,0
|
|
20240528,183200,1370028380,7370,7370,7370,7370,0
|
|
20240528,183100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,183000,1370028380,7370,7370,7370,7370,0
|
|
20240528,182900,1370028380,7370,7370,7370,7370,0
|
|
20240528,182800,1370028380,7370,7370,7370,7370,0
|
|
20240528,182700,1370028380,7370,7370,7370,7370,0
|
|
20240528,182600,1370028380,7370,7370,7370,7370,0
|
|
20240528,182500,1370028380,7370,7370,7370,7370,0
|
|
20240528,182400,1370028380,7370,7370,7370,7370,0
|
|
20240528,182300,1370028380,7370,7370,7370,7370,0
|
|
20240528,182200,1370028380,7370,7370,7370,7370,0
|
|
20240528,182100,1370028380,7370,7370,7370,7370,0
|
|
20240528,182000,1370028380,7370,7370,7370,7370,0
|
|
20240528,181900,1370028380,7370,7370,7370,7370,0
|
|
20240528,181800,1370028380,7370,7370,7370,7370,0
|
|
20240528,181700,1370028380,7370,7370,7370,7370,0
|
|
20240528,181600,1370028380,7370,7370,7370,7370,0
|
|
20240528,181500,1370028380,7370,7370,7370,7370,0
|
|
20240528,181400,1370028380,7370,7370,7370,7370,0
|
|
20240528,181300,1370028380,7370,7370,7370,7370,0
|
|
20240528,181200,1370028380,7370,7370,7370,7370,0
|
|
20240528,181100,1370028380,7370,7370,7370,7370,0
|
|
20240528,181000,1370028380,7370,7370,7370,7370,0
|
|
20240528,180900,1370028380,7370,7370,7370,7370,0
|
|
20240528,180800,1370028380,7370,7370,7370,7370,0
|
|
20240528,180700,1370028380,7370,7370,7370,7370,0
|
|
20240528,180600,1370028380,7370,7370,7370,7370,0
|
|
20240528,180500,1370028380,7370,7370,7370,7370,0
|
|
20240528,180400,1370028380,7370,7370,7370,7370,0
|
|
20240528,180300,1370028380,7370,7370,7370,7370,0
|
|
20240528,180200,1370028380,7370,7370,7370,7370,0
|
|
20240528,180100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,180000,1370028380,7370,7370,7370,7370,0
|
|
20240528,175900,1370028380,7370,7370,7370,7370,0
|
|
20240528,175800,1370028380,7370,7370,7370,7370,0
|
|
20240528,175700,1370028380,7370,7370,7370,7370,0
|
|
20240528,175600,1370028380,7370,7370,7370,7370,0
|
|
20240528,175500,1370028380,7370,7370,7370,7370,0
|
|
20240528,175400,1370028380,7370,7370,7370,7370,0
|
|
20240528,175300,1370028380,7370,7370,7370,7370,0
|
|
20240528,175200,1370028380,7370,7370,7370,7370,0
|
|
20240528,175100,1370028380,7370,7370,7370,7370,0
|
|
20240528,175000,1370028380,7370,7370,7370,7370,0
|
|
20240528,174900,1370028380,7370,7370,7370,7370,0
|
|
20240528,174800,1370028380,7370,7370,7370,7370,0
|
|
20240528,174700,1370028380,7370,7370,7370,7370,0
|
|
20240528,174600,1370028380,7370,7370,7370,7370,0
|
|
20240528,174500,1370028380,7370,7370,7370,7370,0
|
|
20240528,174400,1370028380,7370,7370,7370,7370,0
|
|
20240528,174300,1370028380,7370,7370,7370,7370,0
|
|
20240528,174200,1370028380,7370,7370,7370,7370,0
|
|
20240528,174100,1370028380,7370,7370,7370,7370,0
|
|
20240528,174000,1370028380,7370,7370,7370,7370,0
|
|
20240528,173900,1370028380,7370,7370,7370,7370,0
|
|
20240528,173800,1370028380,7370,7370,7370,7370,0
|
|
20240528,173700,1370028380,7370,7370,7370,7370,0
|
|
20240528,173600,1370028380,7370,7370,7370,7370,0
|
|
20240528,173500,1370028380,7370,7370,7370,7370,0
|
|
20240528,173400,1370028380,7370,7370,7370,7370,0
|
|
20240528,173300,1370028380,7370,7370,7370,7370,0
|
|
20240528,173200,1370028380,7370,7370,7370,7370,0
|
|
20240528,173100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,173000,1370028380,7370,7370,7370,7370,0
|
|
20240528,172900,1370028380,7370,7370,7370,7370,0
|
|
20240528,172800,1370028380,7370,7370,7370,7370,0
|
|
20240528,172700,1370028380,7370,7370,7370,7370,0
|
|
20240528,172600,1370028380,7370,7370,7370,7370,0
|
|
20240528,172500,1370028380,7370,7370,7370,7370,0
|
|
20240528,172400,1370028380,7370,7370,7370,7370,0
|
|
20240528,172300,1370028380,7370,7370,7370,7370,0
|
|
20240528,172200,1370028380,7370,7370,7370,7370,0
|
|
20240528,172100,1370028380,7370,7370,7370,7370,0
|
|
20240528,172000,1370028380,7370,7370,7370,7370,0
|
|
20240528,171900,1370028380,7370,7370,7370,7370,0
|
|
20240528,171800,1370028380,7370,7370,7370,7370,0
|
|
20240528,171700,1370028380,7370,7370,7370,7370,0
|
|
20240528,171600,1370028380,7370,7370,7370,7370,0
|
|
20240528,171500,1370028380,7370,7370,7370,7370,0
|
|
20240528,171400,1370028380,7370,7370,7370,7370,0
|
|
20240528,171300,1370028380,7370,7370,7370,7370,0
|
|
20240528,171200,1370028380,7370,7370,7370,7370,0
|
|
20240528,171100,1370028380,7370,7370,7370,7370,0
|
|
20240528,171000,1370028380,7370,7370,7370,7370,0
|
|
20240528,170900,1370028380,7370,7370,7370,7370,0
|
|
20240528,170800,1370028380,7370,7370,7370,7370,0
|
|
20240528,170700,1370028380,7370,7370,7370,7370,0
|
|
20240528,170600,1370028380,7370,7370,7370,7370,0
|
|
20240528,170500,1370028380,7370,7370,7370,7370,0
|
|
20240528,170400,1370028380,7370,7370,7370,7370,0
|
|
20240528,170300,1370028380,7370,7370,7370,7370,0
|
|
20240528,170200,1370028380,7370,7370,7370,7370,0
|
|
20240528,170100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,170000,1370028380,7370,7370,7370,7370,0
|
|
20240528,165900,1370028380,7370,7370,7370,7370,0
|
|
20240528,165800,1370028380,7370,7370,7370,7370,0
|
|
20240528,165700,1370028380,7370,7370,7370,7370,0
|
|
20240528,165600,1370028380,7370,7370,7370,7370,0
|
|
20240528,165500,1370028380,7370,7370,7370,7370,0
|
|
20240528,165400,1370028380,7370,7370,7370,7370,0
|
|
20240528,165300,1370028380,7370,7370,7370,7370,0
|
|
20240528,165200,1370028380,7370,7370,7370,7370,0
|
|
20240528,165100,1370028380,7370,7370,7370,7370,0
|
|
20240528,165000,1370028380,7370,7370,7370,7370,0
|
|
20240528,164900,1370028380,7370,7370,7370,7370,0
|
|
20240528,164800,1370028380,7370,7370,7370,7370,0
|
|
20240528,164700,1370028380,7370,7370,7370,7370,0
|
|
20240528,164600,1370028380,7370,7370,7370,7370,0
|
|
20240528,164500,1370028380,7370,7370,7370,7370,0
|
|
20240528,164400,1370028380,7370,7370,7370,7370,0
|
|
20240528,164300,1370028380,7370,7370,7370,7370,0
|
|
20240528,164200,1370028380,7370,7370,7370,7370,0
|
|
20240528,164100,1370028380,7370,7370,7370,7370,0
|
|
20240528,164000,1370028380,7370,7370,7370,7370,0
|
|
20240528,163900,1370028380,7370,7370,7370,7370,0
|
|
20240528,163800,1370028380,7370,7370,7370,7370,0
|
|
20240528,163700,1370028380,7370,7370,7370,7370,0
|
|
20240528,163600,1370028380,7370,7370,7370,7370,0
|
|
20240528,163500,1370028380,7370,7370,7370,7370,0
|
|
20240528,163400,1370028380,7370,7370,7370,7370,0
|
|
20240528,163300,1370028380,7370,7370,7370,7370,0
|
|
20240528,163200,1370028380,7370,7370,7370,7370,0
|
|
20240528,163100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,163000,1370028380,7370,7370,7370,7370,0
|
|
20240528,162900,1370028380,7370,7370,7370,7370,0
|
|
20240528,162800,1370028380,7370,7370,7370,7370,0
|
|
20240528,162700,1370028380,7370,7370,7370,7370,0
|
|
20240528,162600,1370028380,7370,7370,7370,7370,0
|
|
20240528,162500,1370028380,7370,7370,7370,7370,0
|
|
20240528,162400,1370028380,7370,7370,7370,7370,0
|
|
20240528,162300,1370028380,7370,7370,7370,7370,0
|
|
20240528,162200,1370028380,7370,7370,7370,7370,0
|
|
20240528,162100,1370028380,7370,7370,7370,7370,0
|
|
20240528,162000,1370028380,7370,7370,7370,7370,0
|
|
20240528,161900,1370028380,7370,7370,7370,7370,0
|
|
20240528,161800,1370028380,7370,7370,7370,7370,0
|
|
20240528,161700,1370028380,7370,7370,7370,7370,0
|
|
20240528,161600,1370028380,7370,7370,7370,7370,0
|
|
20240528,161500,1370028380,7370,7370,7370,7370,0
|
|
20240528,161400,1370028380,7370,7370,7370,7370,0
|
|
20240528,161300,1370028380,7370,7370,7370,7370,0
|
|
20240528,161200,1370028380,7370,7370,7370,7370,0
|
|
20240528,161100,1370028380,7370,7370,7370,7370,0
|
|
20240528,161000,1370028380,7370,7370,7370,7370,0
|
|
20240528,160900,1370028380,7370,7370,7370,7370,0
|
|
20240528,160800,1370028380,7370,7370,7370,7370,0
|
|
20240528,160700,1370028380,7370,7370,7370,7370,0
|
|
20240528,160600,1370028380,7370,7370,7370,7370,0
|
|
20240528,160500,1370028380,7370,7370,7370,7370,0
|
|
20240528,160400,1370028380,7370,7370,7370,7370,0
|
|
20240528,160300,1370028380,7370,7370,7370,7370,0
|
|
20240528,160200,1370028380,7370,7370,7370,7370,0
|
|
20240528,160100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,160000,1370028380,7370,7370,7370,7370,0
|
|
20240528,155900,1370028380,7370,7370,7370,7370,0
|
|
20240528,155800,1370028380,7370,7370,7370,7370,0
|
|
20240528,155700,1370028380,7370,7370,7370,7370,0
|
|
20240528,155600,1370028380,7370,7370,7370,7370,0
|
|
20240528,155500,1370028380,7370,7370,7370,7370,0
|
|
20240528,155400,1370028380,7370,7370,7370,7370,0
|
|
20240528,155300,1370028380,7370,7370,7370,7370,0
|
|
20240528,155200,1370028380,7370,7370,7370,7370,0
|
|
20240528,155100,1370028380,7370,7370,7370,7370,0
|
|
20240528,155000,1370028380,7370,7370,7370,7370,0
|
|
20240528,154900,1370028380,7370,7370,7370,7370,0
|
|
20240528,154800,1370028380,7370,7370,7370,7370,0
|
|
20240528,154700,1370028380,7370,7370,7370,7370,0
|
|
20240528,154600,1370028380,7370,7370,7370,7370,0
|
|
20240528,154500,1370028380,7370,7370,7370,7370,0
|
|
20240528,154400,1370028380,7370,7370,7370,7370,0
|
|
20240528,154300,1370028380,7370,7370,7370,7370,0
|
|
20240528,154200,1370028380,7370,7370,7370,7370,0
|
|
20240528,154100,1370028380,7370,7370,7370,7370,0
|
|
20240528,154000,1370028380,7370,7370,7370,7370,0
|
|
20240528,153900,1370028380,7370,7370,7370,7370,0
|
|
20240528,153800,1370028380,7370,7370,7370,7370,0
|
|
20240528,153700,1370028380,7370,7370,7370,7370,0
|
|
20240528,153600,1370028380,7370,7370,7370,7370,0
|
|
20240528,153500,1370028380,7370,7370,7370,7370,0
|
|
20240528,153400,1370028380,7370,7370,7370,7370,0
|
|
20240528,153300,1370028380,7370,7370,7370,7370,0
|
|
20240528,153200,1370028380,7370,7370,7370,7370,0
|
|
20240528,153100,1370028380,7370,7370,7370,7370,1365
|
|
20240528,153000,1370028380,7370,7370,7370,7370,1365
|
|
20240528,152900,1359968330,7370,7370,7370,7370,0
|
|
20240528,152800,1359968330,7370,7370,7370,7370,0
|
|
20240528,152700,1359968330,7370,7370,7370,7370,0
|
|
20240528,152600,1359968330,7370,7370,7370,7370,0
|
|
20240528,152500,1359968330,7370,7370,7370,7370,0
|
|
20240528,152400,1359968330,7370,7370,7370,7370,0
|
|
20240528,152300,1359968330,7370,7370,7370,7370,0
|
|
20240528,152200,1359968330,7370,7370,7370,7370,0
|
|
20240528,152100,1359968330,7370,7370,7370,7370,0
|
|
20240528,152000,1359968330,7370,7370,7370,7370,0
|
|
20240528,151900,1359968330,7370,7370,7370,7360,150
|
|
20240528,151800,1358864130,7370,7370,7370,7370,172
|
|
20240528,151700,1357596490,7370,7370,7370,7360,363
|
|
20240528,151600,1354924180,7360,7370,7370,7360,332
|
|
20240528,151500,1352477350,7370,7380,7380,7370,263
|
|
20240528,151400,1350538980,7380,7380,7380,7380,17
|
|
20240528,151300,1350413520,7380,7380,7380,7380,15
|
|
20240528,151200,1350302820,7370,7380,7380,7360,6
|
|
20240528,151100,1350258610,7360,7390,7390,7360,118
|
|
20240528,151000,1349389750,7380,7370,7390,7370,100
|
|
20240528,150900,1348651510,7370,7380,7390,7370,1548
|
|
20240528,150800,1337217340,7370,7380,7380,7370,401
|
|
20240528,150700,1334261960,7390,7380,7390,7380,136
|
|
20240528,150600,1333258270,7390,7380,7390,7380,117
|
|
20240528,150500,1332394770,7370,7370,7380,7370,383
|
|
20240528,150400,1329571930,7370,7370,7370,7370,2
|
|
20240528,150300,1329557190,7350,7360,7370,7350,1803
|
|
20240528,150200,1316287560,7350,7360,7360,7350,1050
|
|
20240528,150100,1308569560,7350,7350,7350,7350,77
|
|
20240528,150000,1308003610,7360,7360,7360,7360,15
|
|
20240528,145900,1307893210,7360,7360,7360,7360,152
|
|
20240528,145800,1306774490,7360,7370,7370,7360,332
|
|
20240528,145700,1304329680,7370,7360,7370,7360,101
|
|
20240528,145600,1303586310,7360,7370,7370,7360,412
|
|
20240528,145500,1300551870,7370,7370,7370,7370,9
|
|
20240528,145400,1300485540,7360,7360,7360,7360,359
|
|
20240528,145300,1297843300,7360,7370,7370,7360,108
|
|
20240528,145200,1297048380,7370,7370,7370,7370,6
|
|
20240528,145100,1297004160,7360,7350,7360,7350,180
|
|
20240528,145000,1295680800,7350,7360,7360,7350,27
|
|
20240528,144900,1295482340,7360,7360,7360,7360,10
|
|
20240528,144800,1295408740,7360,7360,7360,7360,31
|
|
20240528,144700,1295180580,7360,7360,7360,7350,18
|
|
20240528,144600,1295048260,7370,7370,7370,7360,1387
|
|
20240528,144500,1284839830,7360,7360,7360,7360,523
|
|
20240528,144400,1280990550,7360,7360,7360,7350,174
|
|
20240528,144300,1279710270,7350,7350,7350,7350,150
|
|
20240528,144200,1278607770,7350,7350,7350,7350,900
|
|
20240528,144100,1271992770,7360,7360,7360,7360,105
|
|
20240528,144000,1271219970,7360,7350,7360,7350,32
|
|
20240528,143900,1270984680,7350,7350,7350,7350,1135
|
|
20240528,143800,1262642430,7350,7350,7350,7350,0
|
|
20240528,143700,1262642430,7350,7350,7350,7350,6
|
|
20240528,143600,1262598330,7350,7350,7350,7350,201
|
|
20240528,143500,1261120980,7350,7360,7360,7350,231
|
|
20240528,143400,1259421100,7360,7350,7360,7350,233
|
|
20240528,143300,1257707540,7350,7350,7350,7350,4
|
|
20240528,143200,1257678140,7350,7350,7350,7350,1
|
|
20240528,143100,1257670790,7340,7340,7340,7340,0
|
|
20240528,143000,1257670790,7340,7340,7340,7340,10
|
|
20240528,142900,1257597390,7340,7350,7350,7340,1677
|
|
20240528,142800,1245288190,7340,7370,7370,7340,2
|
|
20240528,142700,1245273480,7340,7340,7340,7340,29
|
|
20240528,142600,1245060620,7340,7350,7350,7340,1315
|
|
20240528,142500,1235400680,7370,7370,7370,7370,1
|
|
20240528,142400,1235393310,7370,7370,7370,7370,1
|
|
20240528,142300,1235385940,7370,7370,7370,7370,3
|
|
20240528,142200,1235363830,7370,7360,7370,7360,218
|
|
20240528,142100,1233759290,7360,7360,7360,7360,0
|
|
20240528,142000,1233759290,7360,7360,7360,7360,0
|
|
20240528,141900,1233759290,7360,7360,7360,7360,407
|
|
20240528,141800,1230763770,7360,7360,7360,7360,206
|
|
20240528,141700,1229247610,7350,7360,7360,7350,141
|
|
20240528,141600,1228210260,7360,7350,7360,7350,108
|
|
20240528,141500,1227415460,7350,7340,7350,7340,1095
|
|
20240528,141400,1219378150,7340,7340,7340,7340,440
|
|
20240528,141300,1216148550,7330,7340,7340,7330,1000
|
|
20240528,141200,1208815570,7350,7350,7350,7350,52
|
|
20240528,141100,1208433370,7350,7350,7350,7340,170
|
|
20240528,141000,1207184870,7360,7350,7360,7340,392
|
|
20240528,140900,1204305030,7360,7360,7360,7360,13
|
|
20240528,140800,1204209350,7360,7350,7360,7350,58
|
|
20240528,140700,1203782990,7350,7340,7350,7340,3
|
|
20240528,140600,1203760950,7350,7350,7350,7350,180
|
|
20240528,140500,1202437950,7350,7350,7350,7350,221
|
|
20240528,140400,1200813600,7360,7350,7360,7350,13
|
|
20240528,140300,1200718040,7350,7350,7360,7320,1498
|
|
20240528,140200,1189741680,7360,7350,7360,7350,6
|
|
20240528,140100,1189697560,7360,7360,7360,7330,1902
|
|
20240528,140000,1175751630,7360,7340,7370,7340,10
|
|
20240528,135900,1175678160,7340,7340,7340,7340,205
|
|
20240528,135800,1174173460,7340,7340,7340,7340,1
|
|
20240528,135700,1174166120,7340,7340,7340,7340,53
|
|
20240528,135600,1173777100,7340,7350,7350,7340,785
|
|
20240528,135500,1168014900,7360,7360,7360,7360,2
|
|
20240528,135400,1168000180,7350,7360,7360,7340,3
|
|
20240528,135300,1167978130,7340,7370,7370,7340,1080
|
|
20240528,135200,1160047170,7370,7360,7370,7360,20
|
|
20240528,135100,1159899950,7360,7360,7360,7360,0
|
|
20240528,135000,1159899950,7360,7360,7370,7340,886
|
|
20240528,134900,1153396210,7360,7360,7360,7360,91
|
|
20240528,134800,1152726450,7340,7350,7350,7340,231
|
|
20240528,134700,1151030410,7340,7350,7350,7340,254
|
|
20240528,134600,1149165950,7360,7360,7360,7360,4
|
|
20240528,134500,1149136510,7350,7350,7350,7350,0
|
|
20240528,134400,1149136510,7350,7350,7350,7350,1500
|
|
20240528,134300,1138111510,7350,7360,7360,7350,1000
|
|
20240528,134200,1130757030,7370,7370,7370,7370,1
|
|
20240528,134100,1130749660,7370,7370,7370,7370,0
|
|
20240528,134000,1130749660,7370,7370,7370,7370,1
|
|
20240528,133900,1130742290,7370,7370,7370,7370,18
|
|
20240528,133800,1130609630,7370,7380,7380,7360,299
|
|
20240528,133700,1128405730,7380,7370,7380,7370,13
|
|
20240528,133600,1128309810,7370,7370,7370,7370,200
|
|
20240528,133500,1126835810,7380,7370,7380,7370,201
|
|
20240528,133400,1125354430,7380,7380,7380,7380,8
|
|
20240528,133300,1125295390,7370,7380,7380,7370,553
|
|
20240528,133200,1121219760,7380,7380,7380,7380,0
|
|
20240528,133100,1121219760,7380,7380,7380,7380,5
|
|
20240528,133000,1121182860,7380,7380,7380,7380,0
|
|
20240528,132900,1121182860,7380,7380,7380,7380,0
|
|
20240528,132800,1121182860,7380,7380,7380,7380,4
|
|
20240528,132700,1121153340,7380,7380,7380,7380,0
|
|
20240528,132600,1121153340,7380,7380,7380,7350,61
|
|
20240528,132500,1120704660,7380,7380,7380,7380,12
|
|
20240528,132400,1120616100,7380,7370,7380,7370,328
|
|
20240528,132300,1118198530,7370,7370,7370,7370,0
|
|
20240528,132200,1118198530,7370,7370,7370,7370,2
|
|
20240528,132100,1118183790,7370,7370,7370,7370,0
|
|
20240528,132000,1118183790,7370,7350,7370,7340,158
|
|
20240528,131900,1117022420,7350,7350,7350,7350,464
|
|
20240528,131800,1113612020,7350,7350,7350,7350,236
|
|
20240528,131700,1111877420,7350,7350,7350,7350,0
|
|
20240528,131600,1111877420,7350,7360,7360,7350,150
|
|
20240528,131500,1110774680,7360,7360,7360,7360,15
|
|
20240528,131400,1110664280,7360,7360,7360,7360,64
|
|
20240528,131300,1110193240,7360,7350,7360,7350,101
|
|
20240528,131200,1109450880,7360,7360,7370,7350,582
|
|
20240528,131100,1105170140,7370,7370,7370,7370,0
|
|
20240528,131000,1105170140,7370,7370,7370,7370,0
|
|
20240528,130900,1105170140,7370,7370,7370,7370,1
|
|
20240528,130800,1105162770,7370,7370,7370,7370,0
|
|
20240528,130700,1105162770,7370,7370,7370,7370,15
|
|
20240528,130600,1105052220,7370,7370,7370,7370,18
|
|
20240528,130500,1104919560,7370,7380,7380,7370,38
|
|
20240528,130400,1104639450,7360,7360,7380,7350,3778
|
|
20240528,130300,1076834320,7360,7360,7360,7350,70
|
|
20240528,130200,1076319240,7360,7360,7360,7360,167
|
|
20240528,130100,1075090120,7360,7360,7360,7360,136
|
|
20240528,130000,1074089160,7360,7360,7360,7360,9
|
|
20240528,125900,1074022920,7360,7360,7360,7360,2
|
|
20240528,125800,1074008200,7350,7350,7350,7350,53
|
|
20240528,125700,1073618650,7350,7350,7350,7350,10
|
|
20240528,125600,1073545150,7340,7350,7350,7340,77
|
|
20240528,125500,1072979940,7340,7350,7350,7340,343
|
|
20240528,125400,1070462280,7340,7340,7340,7340,1000
|
|
20240528,125300,1063122280,7340,7350,7350,7340,24
|
|
20240528,125200,1062945890,7350,7340,7350,7340,1095
|
|
20240528,125100,1054908580,7330,7330,7330,7330,61
|
|
20240528,125000,1054461450,7330,7330,7340,7330,459
|
|
20240528,124900,1051096930,7340,7340,7340,7340,1207
|
|
20240528,124800,1042237550,7350,7350,7350,7350,0
|
|
20240528,124700,1042237550,7350,7350,7350,7350,188
|
|
20240528,124600,1040855750,7350,7350,7350,7350,22
|
|
20240528,124500,1040694050,7350,7350,7350,7350,0
|
|
20240528,124400,1040694050,7350,7350,7350,7350,157
|
|
20240528,124300,1039540100,7350,7350,7350,7350,0
|
|
20240528,124200,1039540100,7350,7350,7350,7350,3
|
|
20240528,124100,1039518050,7360,7350,7360,7350,692
|
|
20240528,124000,1034431840,7350,7350,7350,7350,1031
|
|
20240528,123900,1026853990,7350,7350,7350,7350,2
|
|
20240528,123800,1026839290,7330,7320,7340,7320,389
|
|
20240528,123700,1023989410,7320,7330,7330,7320,673
|
|
20240528,123600,1019062670,7340,7320,7340,7320,616
|
|
20240528,123500,1014553230,7340,7360,7360,7330,6458
|
|
20240528,123400,967124430,7350,7360,7360,7350,631
|
|
20240528,123300,962484510,7360,7350,7360,7350,125
|
|
20240528,123200,961564760,7350,7360,7360,7350,302
|
|
20240528,123100,959344060,7360,7360,7360,7360,0
|
|
20240528,123000,959344060,7360,7360,7360,7360,4
|
|
20240528,122900,959314620,7360,7360,7360,7360,1581
|
|
20240528,122800,947678460,7360,7380,7380,7360,399
|
|
20240528,122700,944741670,7380,7360,7380,7360,581
|
|
20240528,122600,940460690,7360,7360,7360,7360,110
|
|
20240528,122500,939651090,7370,7370,7370,7370,0
|
|
20240528,122400,939651090,7370,7360,7370,7360,123
|
|
20240528,122300,938745770,7360,7360,7360,7360,202
|
|
20240528,122200,937259050,7360,7360,7360,7360,0
|
|
20240528,122100,937259050,7360,7360,7360,7360,305
|
|
20240528,122000,935014250,7350,7360,7360,7350,110
|
|
20240528,121900,934205150,7360,7360,7360,7360,2
|
|
20240528,121800,934190430,7360,7360,7360,7360,5
|
|
20240528,121700,934153630,7360,7380,7380,7360,103
|
|
20240528,121600,933395530,7360,7380,7380,7360,647
|
|
20240528,121500,928633450,7380,7390,7390,7360,291
|
|
20240528,121400,926487660,7360,7380,7380,7360,44
|
|
20240528,121300,926163510,7380,7380,7380,7380,0
|
|
20240528,121200,926163510,7380,7380,7380,7380,50
|
|
20240528,121100,925794510,7380,7370,7400,7370,552
|
|
20240528,121000,921726210,7360,7360,7360,7360,194
|
|
20240528,120900,920298370,7360,7360,7360,7360,125
|
|
20240528,120800,919378370,7360,7360,7360,7360,461
|
|
20240528,120700,915985410,7360,7370,7370,7360,459
|
|
20240528,120600,912605590,7350,7360,7360,7350,220
|
|
20240528,120500,910988390,7350,7350,7350,7350,2
|
|
20240528,120400,910973690,7350,7350,7350,7350,202
|
|
20240528,120300,909488990,7350,7350,7350,7350,1646
|
|
20240528,120200,897390890,7350,7360,7360,7350,1657
|
|
20240528,120100,885208920,7360,7370,7370,7360,2630
|
|
20240528,120000,865851610,7370,7370,7370,7370,982
|
|
20240528,115900,858614270,7370,7370,7370,7370,149
|
|
20240528,115800,857516140,7370,7370,7370,7370,0
|
|
20240528,115700,857516140,7370,7380,7380,7370,45
|
|
20240528,115600,857184330,7370,7370,7370,7370,0
|
|
20240528,115500,857184330,7370,7380,7380,7370,451
|
|
20240528,115400,853859960,7370,7370,7370,7370,0
|
|
20240528,115300,853859960,7370,7370,7370,7370,596
|
|
20240528,115200,849467440,7370,7380,7380,7370,2375
|
|
20240528,115100,831962680,7380,7390,7390,7380,1795
|
|
20240528,115000,818711830,7390,7400,7400,7390,11
|
|
20240528,114900,818630520,7390,7400,7400,7390,18
|
|
20240528,114800,818497370,7400,7400,7400,7400,45
|
|
20240528,114700,818164370,7400,7400,7400,7400,1
|
|
20240528,114600,818156970,7400,7400,7400,7400,111
|
|
20240528,114500,817335570,7390,7390,7390,7390,0
|
|
20240528,114400,817335570,7390,7390,7390,7390,70
|
|
20240528,114300,816818270,7390,7390,7390,7390,12
|
|
20240528,114200,816729590,7380,7400,7400,7380,95
|
|
20240528,114100,816028390,7400,7400,7400,7390,3
|
|
20240528,114000,816006200,7400,7400,7400,7400,2
|
|
20240528,113900,815991400,7400,7400,7400,7400,2
|
|
20240528,113800,815976600,7400,7380,7400,7380,23
|
|
20240528,113700,815806800,7400,7380,7400,7380,217
|
|
20240528,113600,814205280,7400,7400,7400,7400,11
|
|
20240528,113500,814123880,7380,7380,7380,7380,490
|
|
20240528,113400,810507680,7370,7380,7380,7370,409
|
|
20240528,113300,807493250,7370,7370,7370,7370,130
|
|
20240528,113200,806535150,7370,7380,7380,7370,121
|
|
20240528,113100,805643310,7370,7380,7380,7370,1978
|
|
20240528,113000,791046380,7390,7380,7390,7380,22
|
|
20240528,112900,790883810,7380,7380,7380,7380,0
|
|
20240528,112800,790883810,7380,7390,7390,7380,361
|
|
20240528,112700,788219570,7390,7390,7390,7380,107
|
|
20240528,112600,787429840,7390,7390,7390,7390,155
|
|
20240528,112500,786284390,7390,7400,7400,7380,38
|
|
20240528,112400,786003380,7400,7400,7400,7400,136
|
|
20240528,112300,784996980,7400,7400,7400,7400,407
|
|
20240528,112200,781985180,7400,7400,7400,7400,1
|
|
20240528,112100,781977780,7380,7380,7380,7380,0
|
|
20240528,112000,781977780,7380,7380,7380,7380,1171
|
|
20240528,111900,773335800,7400,7390,7400,7380,1198
|
|
20240528,111800,764494520,7380,7390,7400,7380,665
|
|
20240528,111700,759585960,7390,7420,7420,7390,31
|
|
20240528,111600,759356640,7380,7420,7420,7380,13392
|
|
20240528,111500,660331610,7420,7420,7420,7420,1
|
|
20240528,111400,660324190,7420,7420,7420,7420,2
|
|
20240528,111300,660309350,7420,7420,7420,7420,11
|
|
20240528,111200,660227730,7430,7430,7430,7410,24
|
|
20240528,111100,660049810,7410,7410,7410,7410,639
|
|
20240528,111000,655314820,7430,7430,7430,7430,0
|
|
20240528,110900,655314820,7430,7430,7430,7430,230
|
|
20240528,110800,653605920,7410,7430,7430,7410,137
|
|
20240528,110700,652590310,7410,7410,7410,7410,170
|
|
20240528,110600,651330610,7410,7420,7420,7410,1437
|
|
20240528,110500,640669930,7430,7430,7430,7430,1
|
|
20240528,110400,640662500,7430,7410,7430,7410,34
|
|
20240528,110300,640410540,7410,7410,7410,7410,9
|
|
20240528,110200,640343850,7430,7430,7430,7420,103
|
|
20240528,110100,639579560,7430,7420,7430,7420,44
|
|
20240528,110000,639252990,7430,7410,7430,7410,1057
|
|
20240528,105900,631419960,7430,7420,7430,7420,179
|
|
20240528,105800,630091470,7430,7430,7430,7420,186
|
|
20240528,105700,628710610,7430,7430,7430,7430,8
|
|
20240528,105600,628651170,7420,7420,7420,7420,30
|
|
20240528,105500,628428570,7430,7420,7430,7420,395
|
|
20240528,105400,625497640,7420,7420,7420,7420,106
|
|
20240528,105300,624711120,7420,7420,7420,7420,50
|
|
20240528,105200,624340120,7420,7420,7420,7420,6
|
|
20240528,105100,624295600,7420,7420,7420,7410,557
|
|
20240528,105000,620166660,7430,7420,7430,7420,104
|
|
20240528,104900,619394460,7420,7430,7430,7420,243
|
|
20240528,104800,617591200,7450,7450,7450,7450,1
|
|
20240528,104700,617583750,7450,7450,7450,7450,1
|
|
20240528,104600,617576300,7420,7420,7420,7420,412
|
|
20240528,104500,614519260,7420,7420,7420,7410,1673
|
|
20240528,104400,602120990,7420,7420,7420,7420,15
|
|
20240528,104300,602009690,7420,7430,7430,7410,106
|
|
20240528,104200,601223770,7430,7430,7430,7420,1377
|
|
20240528,104100,591006320,7430,7450,7450,7430,443
|
|
20240528,104000,587714490,7450,7440,7450,7440,55
|
|
20240528,103900,587305280,7450,7450,7450,7450,5
|
|
20240528,103800,587268030,7450,7450,7450,7450,1701
|
|
20240528,103700,574595580,7430,7450,7450,7430,151
|
|
20240528,103600,573473550,7450,7430,7450,7430,121
|
|
20240528,103500,572573840,7440,7450,7450,7440,30
|
|
20240528,103400,572350440,7450,7440,7450,7440,110
|
|
20240528,103300,571532030,7430,7420,7430,7420,4278
|
|
20240528,103200,539752290,7430,7430,7430,7430,10
|
|
20240528,103100,539677990,7430,7430,7430,7430,2
|
|
20240528,103000,539663130,7420,7420,7420,7420,10
|
|
20240528,102900,539588930,7420,7430,7430,7420,55
|
|
20240528,102800,539180680,7430,7430,7430,7430,52
|
|
20240528,102700,538794320,7430,7420,7430,7420,63
|
|
20240528,102600,538326760,7420,7420,7420,7420,1001
|
|
20240528,102500,530899340,7430,7420,7430,7420,198
|
|
20240528,102400,529428230,7430,7430,7430,7430,878
|
|
20240528,102300,522904690,7430,7430,7430,7430,59
|
|
20240528,102200,522466320,7430,7430,7430,7420,1720
|
|
20240528,102100,509690640,7440,7440,7440,7440,8
|
|
20240528,102000,509631120,7420,7440,7440,7420,574
|
|
20240528,101900,505366820,7440,7450,7450,7440,39
|
|
20240528,101800,505076650,7430,7430,7430,7430,0
|
|
20240528,101700,505076650,7430,7430,7430,7430,989
|
|
20240528,101600,497728380,7440,7450,7450,7440,26
|
|
20240528,101500,497534700,7450,7440,7450,7440,648
|
|
20240528,101400,492713550,7440,7440,7440,7440,1017
|
|
20240528,101300,485147070,7440,7440,7440,7440,10
|
|
20240528,101200,485072670,7440,7440,7440,7430,69
|
|
20240528,101100,484559320,7440,7440,7440,7430,17
|
|
20240528,101000,484432850,7440,7440,7440,7440,266
|
|
20240528,100900,482453810,7440,7450,7450,7440,175
|
|
20240528,100800,481151140,7450,7450,7450,7450,0
|
|
20240528,100700,481151140,7450,7460,7470,7450,1033
|
|
20240528,100600,473451920,7470,7470,7470,7470,5
|
|
20240528,100500,473414570,7470,7460,7470,7460,1907
|
|
20240528,100400,459173620,7460,7470,7470,7460,122
|
|
20240528,100300,458263410,7460,7460,7460,7460,10
|
|
20240528,100200,458188810,7460,7470,7470,7460,4
|
|
20240528,100100,458158950,7470,7470,7470,7470,1
|
|
20240528,100000,458151480,7470,7450,7470,7450,385
|
|
20240528,095900,455280720,7450,7450,7450,7450,8
|
|
20240528,095800,455221120,7440,7440,7450,7440,504
|
|
20240528,095700,451466360,7450,7450,7450,7440,38
|
|
20240528,095600,451183460,7450,7450,7450,7450,81
|
|
20240528,095500,450580010,7450,7460,7460,7450,2
|
|
20240528,095400,450565100,7450,7450,7450,7450,36
|
|
20240528,095300,450296900,7450,7450,7460,7450,105
|
|
20240528,095200,449513710,7450,7440,7450,7440,330
|
|
20240528,095100,447058470,7440,7480,7480,7440,4620
|
|
20240528,095000,412598030,7480,7480,7480,7480,71
|
|
20240528,094900,412066950,7490,7490,7490,7480,453
|
|
20240528,094800,408675980,7490,7490,7490,7490,1000
|
|
20240528,094700,401185980,7490,7490,7490,7480,1785
|
|
20240528,094600,387827140,7490,7490,7490,7490,355
|
|
20240528,094500,385168190,7500,7500,7500,7500,0
|
|
20240528,094400,385168190,7500,7490,7500,7490,914
|
|
20240528,094300,378322320,7500,7490,7500,7490,1642
|
|
20240528,094200,366013140,7490,7500,7500,7480,1311
|
|
20240528,094100,356196660,7500,7490,7500,7490,553
|
|
20240528,094000,352054120,7480,7480,7480,7480,560
|
|
20240528,093900,347865320,7480,7480,7480,7470,179
|
|
20240528,093800,346527960,7480,7480,7480,7480,5
|
|
20240528,093700,346490560,7470,7470,7470,7470,200
|
|
20240528,093600,344996560,7470,7490,7490,7470,150
|
|
20240528,093500,343875060,7490,7480,7490,7470,535
|
|
20240528,093400,339877940,7490,7490,7490,7480,972
|
|
20240528,093300,332607350,7490,7490,7490,7490,5
|
|
20240528,093200,332569900,7500,7490,7500,7470,1139
|
|
20240528,093100,324041760,7490,7490,7490,7470,1402
|
|
20240528,093000,313542780,7490,7480,7490,7480,1034
|
|
20240528,092900,305808120,7480,7460,7480,7450,981
|
|
20240528,092800,298487230,7460,7470,7470,7460,1467
|
|
20240528,092700,287541450,7470,7480,7480,7470,12
|
|
20240528,092600,287451800,7480,7460,7480,7460,267
|
|
20240528,092500,285459940,7460,7470,7480,7460,422
|
|
20240528,092400,282311610,7480,7480,7480,7480,46
|
|
20240528,092300,281967530,7480,7490,7490,7480,198
|
|
20240528,092200,280484530,7490,7480,7490,7460,5886
|
|
20240528,092100,236557010,7460,7480,7480,7460,2033
|
|
20240528,092000,221386820,7480,7490,7490,7460,385
|
|
20240528,091900,218506970,7470,7500,7500,7470,557
|
|
20240528,091800,214338510,7500,7490,7500,7490,76
|
|
20240528,091700,213769020,7500,7500,7500,7490,475
|
|
20240528,091600,210210450,7490,7500,7500,7480,214
|
|
20240528,091500,208606270,7500,7500,7510,7480,1022
|
|
20240528,091400,200945440,7500,7500,7500,7480,8674
|
|
20240528,091300,135891120,7500,7480,7500,7480,219
|
|
20240528,091200,134250070,7480,7500,7500,7480,1347
|
|
20240528,091100,124161280,7500,7480,7510,7480,812
|
|
20240528,091000,118073270,7500,7480,7500,7460,2683
|
|
20240528,090900,97970550,7480,7460,7480,7460,1634
|
|
20240528,090800,85749970,7460,7440,7460,7430,619
|
|
20240528,090700,81148500,7460,7460,7460,7460,616
|
|
20240528,090600,76553140,7400,7430,7430,7400,211
|
|
20240528,090500,74990180,7400,7390,7440,7390,5888
|
|
20240528,090400,31435750,7390,7410,7410,7390,895
|
|
20240528,090300,24817820,7400,7410,7410,7400,142
|
|
20240528,090200,23767010,7440,7410,7440,7410,368
|
|
20240528,090100,21040070,7410,7430,7430,7400,1211
|
|
20240528,090000,12067680,7440,7440,7440,7440,1622
|