663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200000,876715440,18800,18800,18800,18800,1275
|
|
20240528,195900,876715440,18800,18800,18800,18800,0
|
|
20240528,195800,876715440,18800,18800,18800,18800,0
|
|
20240528,195700,876715440,18800,18800,18800,18800,0
|
|
20240528,195600,876715440,18800,18800,18800,18800,0
|
|
20240528,195500,876715440,18800,18800,18800,18800,0
|
|
20240528,195400,876715440,18800,18800,18800,18800,0
|
|
20240528,195300,876715440,18800,18800,18800,18800,0
|
|
20240528,195200,876715440,18800,18800,18800,18800,0
|
|
20240528,195100,876715440,18800,18800,18800,18800,0
|
|
20240528,195000,876715440,18800,18800,18800,18800,0
|
|
20240528,194900,876715440,18800,18800,18800,18800,0
|
|
20240528,194800,876715440,18800,18800,18800,18800,0
|
|
20240528,194700,876715440,18800,18800,18800,18800,0
|
|
20240528,194600,876715440,18800,18800,18800,18800,0
|
|
20240528,194500,876715440,18800,18800,18800,18800,0
|
|
20240528,194400,876715440,18800,18800,18800,18800,0
|
|
20240528,194300,876715440,18800,18800,18800,18800,0
|
|
20240528,194200,876715440,18800,18800,18800,18800,0
|
|
20240528,194100,876715440,18800,18800,18800,18800,0
|
|
20240528,194000,876715440,18800,18800,18800,18800,0
|
|
20240528,193900,876715440,18800,18800,18800,18800,0
|
|
20240528,193800,876715440,18800,18800,18800,18800,0
|
|
20240528,193700,876715440,18800,18800,18800,18800,0
|
|
20240528,193600,876715440,18800,18800,18800,18800,0
|
|
20240528,193500,876715440,18800,18800,18800,18800,0
|
|
20240528,193400,876715440,18800,18800,18800,18800,0
|
|
20240528,193300,876715440,18800,18800,18800,18800,0
|
|
20240528,193200,876715440,18800,18800,18800,18800,0
|
|
20240528,193100,876715440,18800,18800,18800,18800,0
|
|
20240528,193000,876715440,18800,18800,18800,18800,1275
|
|
20240528,192900,876715440,18800,18800,18800,18800,0
|
|
20240528,192800,876715440,18800,18800,18800,18800,0
|
|
20240528,192700,876715440,18800,18800,18800,18800,0
|
|
20240528,192600,876715440,18800,18800,18800,18800,0
|
|
20240528,192500,876715440,18800,18800,18800,18800,0
|
|
20240528,192400,876715440,18800,18800,18800,18800,0
|
|
20240528,192300,876715440,18800,18800,18800,18800,0
|
|
20240528,192200,876715440,18800,18800,18800,18800,0
|
|
20240528,192100,876715440,18800,18800,18800,18800,0
|
|
20240528,192000,876715440,18800,18800,18800,18800,0
|
|
20240528,191900,876715440,18800,18800,18800,18800,0
|
|
20240528,191800,876715440,18800,18800,18800,18800,0
|
|
20240528,191700,876715440,18800,18800,18800,18800,0
|
|
20240528,191600,876715440,18800,18800,18800,18800,0
|
|
20240528,191500,876715440,18800,18800,18800,18800,0
|
|
20240528,191400,876715440,18800,18800,18800,18800,0
|
|
20240528,191300,876715440,18800,18800,18800,18800,0
|
|
20240528,191200,876715440,18800,18800,18800,18800,0
|
|
20240528,191100,876715440,18800,18800,18800,18800,0
|
|
20240528,191000,876715440,18800,18800,18800,18800,0
|
|
20240528,190900,876715440,18800,18800,18800,18800,0
|
|
20240528,190800,876715440,18800,18800,18800,18800,0
|
|
20240528,190700,876715440,18800,18800,18800,18800,0
|
|
20240528,190600,876715440,18800,18800,18800,18800,0
|
|
20240528,190500,876715440,18800,18800,18800,18800,0
|
|
20240528,190400,876715440,18800,18800,18800,18800,0
|
|
20240528,190300,876715440,18800,18800,18800,18800,0
|
|
20240528,190200,876715440,18800,18800,18800,18800,0
|
|
20240528,190100,876715440,18800,18800,18800,18800,0
|
|
20240528,190000,876715440,18800,18800,18800,18800,1275
|
|
20240528,185900,876715440,18800,18800,18800,18800,0
|
|
20240528,185800,876715440,18800,18800,18800,18800,0
|
|
20240528,185700,876715440,18800,18800,18800,18800,0
|
|
20240528,185600,876715440,18800,18800,18800,18800,0
|
|
20240528,185500,876715440,18800,18800,18800,18800,0
|
|
20240528,185400,876715440,18800,18800,18800,18800,0
|
|
20240528,185300,876715440,18800,18800,18800,18800,0
|
|
20240528,185200,876715440,18800,18800,18800,18800,0
|
|
20240528,185100,876715440,18800,18800,18800,18800,0
|
|
20240528,185000,876715440,18800,18800,18800,18800,0
|
|
20240528,184900,876715440,18800,18800,18800,18800,0
|
|
20240528,184800,876715440,18800,18800,18800,18800,0
|
|
20240528,184700,876715440,18800,18800,18800,18800,0
|
|
20240528,184600,876715440,18800,18800,18800,18800,0
|
|
20240528,184500,876715440,18800,18800,18800,18800,0
|
|
20240528,184400,876715440,18800,18800,18800,18800,0
|
|
20240528,184300,876715440,18800,18800,18800,18800,0
|
|
20240528,184200,876715440,18800,18800,18800,18800,0
|
|
20240528,184100,876715440,18800,18800,18800,18800,0
|
|
20240528,184000,876715440,18800,18800,18800,18800,0
|
|
20240528,183900,876715440,18800,18800,18800,18800,0
|
|
20240528,183800,876715440,18800,18800,18800,18800,0
|
|
20240528,183700,876715440,18800,18800,18800,18800,0
|
|
20240528,183600,876715440,18800,18800,18800,18800,0
|
|
20240528,183500,876715440,18800,18800,18800,18800,0
|
|
20240528,183400,876715440,18800,18800,18800,18800,0
|
|
20240528,183300,876715440,18800,18800,18800,18800,0
|
|
20240528,183200,876715440,18800,18800,18800,18800,0
|
|
20240528,183100,876715440,18800,18800,18800,18800,0
|
|
20240528,183000,876715440,18800,18800,18800,18800,1275
|
|
20240528,182900,876715440,18800,18800,18800,18800,0
|
|
20240528,182800,876715440,18800,18800,18800,18800,0
|
|
20240528,182700,876715440,18800,18800,18800,18800,0
|
|
20240528,182600,876715440,18800,18800,18800,18800,0
|
|
20240528,182500,876715440,18800,18800,18800,18800,0
|
|
20240528,182400,876715440,18800,18800,18800,18800,0
|
|
20240528,182300,876715440,18800,18800,18800,18800,0
|
|
20240528,182200,876715440,18800,18800,18800,18800,0
|
|
20240528,182100,876715440,18800,18800,18800,18800,0
|
|
20240528,182000,876715440,18800,18800,18800,18800,0
|
|
20240528,181900,876715440,18800,18800,18800,18800,0
|
|
20240528,181800,876715440,18800,18800,18800,18800,0
|
|
20240528,181700,876715440,18800,18800,18800,18800,0
|
|
20240528,181600,876715440,18800,18800,18800,18800,0
|
|
20240528,181500,876715440,18800,18800,18800,18800,0
|
|
20240528,181400,876715440,18800,18800,18800,18800,0
|
|
20240528,181300,876715440,18800,18800,18800,18800,0
|
|
20240528,181200,876715440,18800,18800,18800,18800,0
|
|
20240528,181100,876715440,18800,18800,18800,18800,0
|
|
20240528,181000,876715440,18800,18800,18800,18800,0
|
|
20240528,180900,876715440,18800,18800,18800,18800,0
|
|
20240528,180800,876715440,18800,18800,18800,18800,0
|
|
20240528,180700,876715440,18800,18800,18800,18800,0
|
|
20240528,180600,876715440,18800,18800,18800,18800,0
|
|
20240528,180500,876715440,18800,18800,18800,18800,0
|
|
20240528,180400,876715440,18800,18800,18800,18800,0
|
|
20240528,180300,876715440,18800,18800,18800,18800,0
|
|
20240528,180200,876715440,18800,18800,18800,18800,0
|
|
20240528,180100,876715440,18800,18800,18800,18800,0
|
|
20240528,180000,876715440,18800,18800,18800,18800,1275
|
|
20240528,175900,876715440,18800,18800,18800,18800,0
|
|
20240528,175800,876715440,18800,18800,18800,18800,0
|
|
20240528,175700,876715440,18800,18800,18800,18800,0
|
|
20240528,175600,876715440,18800,18800,18800,18800,0
|
|
20240528,175500,876715440,18800,18800,18800,18800,0
|
|
20240528,175400,876715440,18800,18800,18800,18800,0
|
|
20240528,175300,876715440,18800,18800,18800,18800,0
|
|
20240528,175200,876715440,18800,18800,18800,18800,0
|
|
20240528,175100,876715440,18800,18800,18800,18800,0
|
|
20240528,175000,876715440,18800,18800,18800,18800,0
|
|
20240528,174900,876715440,18800,18800,18800,18800,0
|
|
20240528,174800,876715440,18800,18800,18800,18800,0
|
|
20240528,174700,876715440,18800,18800,18800,18800,0
|
|
20240528,174600,876715440,18800,18800,18800,18800,0
|
|
20240528,174500,876715440,18800,18800,18800,18800,0
|
|
20240528,174400,876715440,18800,18800,18800,18800,0
|
|
20240528,174300,876715440,18800,18800,18800,18800,0
|
|
20240528,174200,876715440,18800,18800,18800,18800,0
|
|
20240528,174100,876715440,18800,18800,18800,18800,0
|
|
20240528,174000,876715440,18800,18800,18800,18800,0
|
|
20240528,173900,876715440,18800,18800,18800,18800,0
|
|
20240528,173800,876715440,18800,18800,18800,18800,0
|
|
20240528,173700,876715440,18800,18800,18800,18800,0
|
|
20240528,173600,876715440,18800,18800,18800,18800,0
|
|
20240528,173500,876715440,18800,18800,18800,18800,0
|
|
20240528,173400,876715440,18800,18800,18800,18800,0
|
|
20240528,173300,876715440,18800,18800,18800,18800,0
|
|
20240528,173200,876715440,18800,18800,18800,18800,0
|
|
20240528,173100,876715440,18800,18800,18800,18800,0
|
|
20240528,173000,876715440,18800,18800,18800,18800,1275
|
|
20240528,172900,876715440,18800,18800,18800,18800,0
|
|
20240528,172800,876715440,18800,18800,18800,18800,0
|
|
20240528,172700,876715440,18800,18800,18800,18800,0
|
|
20240528,172600,876715440,18800,18800,18800,18800,0
|
|
20240528,172500,876715440,18800,18800,18800,18800,0
|
|
20240528,172400,876715440,18800,18800,18800,18800,0
|
|
20240528,172300,876715440,18800,18800,18800,18800,0
|
|
20240528,172200,876715440,18800,18800,18800,18800,0
|
|
20240528,172100,876715440,18800,18800,18800,18800,0
|
|
20240528,172000,876715440,18800,18800,18800,18800,0
|
|
20240528,171900,876715440,18800,18800,18800,18800,0
|
|
20240528,171800,876715440,18800,18800,18800,18800,0
|
|
20240528,171700,876715440,18800,18800,18800,18800,0
|
|
20240528,171600,876715440,18800,18800,18800,18800,0
|
|
20240528,171500,876715440,18800,18800,18800,18800,0
|
|
20240528,171400,876715440,18800,18800,18800,18800,0
|
|
20240528,171300,876715440,18800,18800,18800,18800,0
|
|
20240528,171200,876715440,18800,18800,18800,18800,0
|
|
20240528,171100,876715440,18800,18800,18800,18800,0
|
|
20240528,171000,876715440,18800,18800,18800,18800,0
|
|
20240528,170900,876715440,18800,18800,18800,18800,0
|
|
20240528,170800,876715440,18800,18800,18800,18800,0
|
|
20240528,170700,876715440,18800,18800,18800,18800,0
|
|
20240528,170600,876715440,18800,18800,18800,18800,0
|
|
20240528,170500,876715440,18800,18800,18800,18800,0
|
|
20240528,170400,876715440,18800,18800,18800,18800,0
|
|
20240528,170300,876715440,18800,18800,18800,18800,0
|
|
20240528,170200,876715440,18800,18800,18800,18800,0
|
|
20240528,170100,876715440,18800,18800,18800,18800,0
|
|
20240528,170000,876715440,18800,18800,18800,18800,1275
|
|
20240528,165900,876715440,18800,18800,18800,18800,0
|
|
20240528,165800,876715440,18800,18800,18800,18800,0
|
|
20240528,165700,876715440,18800,18800,18800,18800,0
|
|
20240528,165600,876715440,18800,18800,18800,18800,0
|
|
20240528,165500,876715440,18800,18800,18800,18800,0
|
|
20240528,165400,876715440,18800,18800,18800,18800,0
|
|
20240528,165300,876715440,18800,18800,18800,18800,0
|
|
20240528,165200,876715440,18800,18800,18800,18800,0
|
|
20240528,165100,876715440,18800,18800,18800,18800,0
|
|
20240528,165000,876715440,18800,18800,18800,18800,0
|
|
20240528,164900,876715440,18800,18800,18800,18800,0
|
|
20240528,164800,876715440,18800,18800,18800,18800,0
|
|
20240528,164700,876715440,18800,18800,18800,18800,0
|
|
20240528,164600,876715440,18800,18800,18800,18800,0
|
|
20240528,164500,876715440,18800,18800,18800,18800,0
|
|
20240528,164400,876715440,18800,18800,18800,18800,0
|
|
20240528,164300,876715440,18800,18800,18800,18800,0
|
|
20240528,164200,876715440,18800,18800,18800,18800,0
|
|
20240528,164100,876715440,18800,18800,18800,18800,0
|
|
20240528,164000,876715440,18800,18800,18800,18800,0
|
|
20240528,163900,876715440,18800,18800,18800,18800,0
|
|
20240528,163800,876715440,18800,18800,18800,18800,0
|
|
20240528,163700,876715440,18800,18800,18800,18800,0
|
|
20240528,163600,876715440,18800,18800,18800,18800,0
|
|
20240528,163500,876715440,18800,18800,18800,18800,0
|
|
20240528,163400,876715440,18800,18800,18800,18800,0
|
|
20240528,163300,876715440,18800,18800,18800,18800,0
|
|
20240528,163200,876715440,18800,18800,18800,18800,0
|
|
20240528,163100,876715440,18800,18800,18800,18800,0
|
|
20240528,163000,876715440,18800,18800,18800,18800,1275
|
|
20240528,162900,876715440,18800,18800,18800,18800,0
|
|
20240528,162800,876715440,18800,18800,18800,18800,0
|
|
20240528,162700,876715440,18800,18800,18800,18800,0
|
|
20240528,162600,876715440,18800,18800,18800,18800,0
|
|
20240528,162500,876715440,18800,18800,18800,18800,0
|
|
20240528,162400,876715440,18800,18800,18800,18800,0
|
|
20240528,162300,876715440,18800,18800,18800,18800,0
|
|
20240528,162200,876715440,18800,18800,18800,18800,0
|
|
20240528,162100,876715440,18800,18800,18800,18800,0
|
|
20240528,162000,876715440,18800,18800,18800,18800,0
|
|
20240528,161900,876715440,18800,18800,18800,18800,0
|
|
20240528,161800,876715440,18800,18800,18800,18800,0
|
|
20240528,161700,876715440,18800,18800,18800,18800,0
|
|
20240528,161600,876715440,18800,18800,18800,18800,0
|
|
20240528,161500,876715440,18800,18800,18800,18800,0
|
|
20240528,161400,876715440,18800,18800,18800,18800,0
|
|
20240528,161300,876715440,18800,18800,18800,18800,0
|
|
20240528,161200,876715440,18800,18800,18800,18800,0
|
|
20240528,161100,876715440,18800,18800,18800,18800,0
|
|
20240528,161000,876715440,18800,18800,18800,18800,0
|
|
20240528,160900,876715440,18800,18800,18800,18800,0
|
|
20240528,160800,876715440,18800,18800,18800,18800,0
|
|
20240528,160700,876715440,18800,18800,18800,18800,0
|
|
20240528,160600,876715440,18800,18800,18800,18800,0
|
|
20240528,160500,876715440,18800,18800,18800,18800,0
|
|
20240528,160400,876715440,18800,18800,18800,18800,0
|
|
20240528,160300,876715440,18800,18800,18800,18800,0
|
|
20240528,160200,876715440,18800,18800,18800,18800,0
|
|
20240528,160100,876715440,18800,18800,18800,18800,0
|
|
20240528,160000,876715440,18800,18800,18800,18800,1275
|
|
20240528,155900,876715440,18800,18800,18800,18800,0
|
|
20240528,155800,876715440,18800,18800,18800,18800,0
|
|
20240528,155700,876715440,18800,18800,18800,18800,0
|
|
20240528,155600,876715440,18800,18800,18800,18800,0
|
|
20240528,155500,876715440,18800,18800,18800,18800,0
|
|
20240528,155400,876715440,18800,18800,18800,18800,0
|
|
20240528,155300,876715440,18800,18800,18800,18800,0
|
|
20240528,155200,876715440,18800,18800,18800,18800,0
|
|
20240528,155100,876715440,18800,18800,18800,18800,0
|
|
20240528,155000,876715440,18800,18800,18800,18800,0
|
|
20240528,154900,876715440,18800,18800,18800,18800,0
|
|
20240528,154800,876715440,18800,18800,18800,18800,0
|
|
20240528,154700,876715440,18800,18800,18800,18800,0
|
|
20240528,154600,876715440,18800,18800,18800,18800,0
|
|
20240528,154500,876715440,18800,18800,18800,18800,0
|
|
20240528,154400,876715440,18800,18800,18800,18800,0
|
|
20240528,154300,876715440,18800,18800,18800,18800,0
|
|
20240528,154200,876715440,18800,18800,18800,18800,0
|
|
20240528,154100,876715440,18800,18800,18800,18800,0
|
|
20240528,154000,876715440,18800,18800,18800,18800,0
|
|
20240528,153900,876715440,18800,18800,18800,18800,0
|
|
20240528,153800,876715440,18800,18800,18800,18800,0
|
|
20240528,153700,876715440,18800,18800,18800,18800,0
|
|
20240528,153600,876715440,18800,18800,18800,18800,0
|
|
20240528,153500,876715440,18800,18800,18800,18800,0
|
|
20240528,153400,876715440,18800,18800,18800,18800,0
|
|
20240528,153300,876715440,18800,18800,18800,18800,0
|
|
20240528,153200,876715440,18800,18800,18800,18800,0
|
|
20240528,153100,876715440,18800,18800,18800,18800,0
|
|
20240528,153000,876715440,18800,18800,18800,18800,2550
|
|
20240528,152900,852745440,18870,18870,18870,18870,0
|
|
20240528,152800,852745440,18870,18870,18870,18870,0
|
|
20240528,152700,852745440,18870,18870,18870,18870,0
|
|
20240528,152600,852745440,18870,18870,18870,18870,0
|
|
20240528,152500,852745440,18870,18870,18870,18870,0
|
|
20240528,152400,852745440,18870,18870,18870,18870,0
|
|
20240528,152300,852745440,18870,18870,18870,18870,0
|
|
20240528,152200,852745440,18870,18870,18870,18870,0
|
|
20240528,152100,852745440,18870,18870,18870,18870,0
|
|
20240528,152000,852745440,18870,18870,18870,18870,0
|
|
20240528,151900,852745440,18870,18790,18890,18760,481
|
|
20240528,151800,843707710,18890,18930,18930,18800,226
|
|
20240528,151700,839458470,18800,18830,18950,18790,39
|
|
20240528,151600,838724970,18840,18790,18840,18790,121
|
|
20240528,151500,836447640,18810,18810,18810,18790,14
|
|
20240528,151400,836184520,18780,18780,18780,18780,45
|
|
20240528,151300,835339420,18780,18830,18830,18780,37
|
|
20240528,151200,834644510,18830,18800,18840,18800,41
|
|
20240528,151100,833873280,18840,18810,18840,18770,78
|
|
20240528,151000,832405900,18810,18750,18810,18750,38
|
|
20240528,150900,831692720,18760,18770,18770,18760,147
|
|
20240528,150800,828934170,18810,18810,18810,18810,10
|
|
20240528,150700,828746070,18820,18820,18820,18820,9
|
|
20240528,150600,828576690,18830,18830,18840,18770,5
|
|
20240528,150500,828482580,18830,18770,18830,18770,43
|
|
20240528,150400,827675410,18760,18840,18840,18760,350
|
|
20240528,150300,821105250,18780,18780,18800,18780,329
|
|
20240528,150200,814925290,18790,18790,18790,18790,9
|
|
20240528,150100,814756180,18810,18810,18810,18810,2
|
|
20240528,150000,814718560,18780,18770,18810,18770,73
|
|
20240528,145900,813347960,18840,18770,18840,18770,48
|
|
20240528,145800,812446700,18780,18780,18790,18780,110
|
|
20240528,145700,810380880,18790,18780,18790,18780,80
|
|
20240528,145600,808878260,18780,18790,18790,18780,69
|
|
20240528,145500,807582220,18790,18800,18800,18790,24
|
|
20240528,145400,807131250,18820,18850,18850,18820,3
|
|
20240528,145300,807074760,18780,18790,18790,18780,200
|
|
20240528,145200,803318700,18790,18820,18830,18780,311
|
|
20240528,145100,797473350,18820,18820,18820,18820,37
|
|
20240528,145000,796777010,18820,18820,18820,18820,53
|
|
20240528,144900,795779550,18820,18830,18830,18820,168
|
|
20240528,144800,792617520,18840,18840,18840,18830,59
|
|
20240528,144700,791506300,18850,18870,18870,18850,52
|
|
20240528,144600,790525940,18870,18880,18880,18870,27
|
|
20240528,144500,790016430,18890,18860,18900,18860,73
|
|
20240528,144400,788638730,18910,18820,18910,18820,92
|
|
20240528,144300,786904760,18820,18820,18830,18820,77
|
|
20240528,144200,785455590,18830,18790,18830,18780,227
|
|
20240528,144100,781187670,18790,18780,18790,18780,16
|
|
20240528,144000,780887180,18780,18800,18800,18780,347
|
|
20240528,143900,774364590,18810,18810,18810,18810,190
|
|
20240528,143800,770790690,18820,18810,18820,18810,37
|
|
20240528,143700,770094700,18820,18820,18820,18810,61
|
|
20240528,143600,768946830,18810,18820,18830,18810,44
|
|
20240528,143500,768119090,18810,18800,18810,18800,99
|
|
20240528,143400,766257620,18810,18800,18810,18800,40
|
|
20240528,143300,765505570,18800,18810,18810,18800,274
|
|
20240528,143200,760353880,18810,18810,18810,18810,48
|
|
20240528,143100,759451000,18820,18810,18820,18810,35
|
|
20240528,143000,758792610,18820,18810,18820,18810,4
|
|
20240528,142900,758717350,18830,18820,18830,18820,32
|
|
20240528,142800,758115050,18840,18830,18840,18820,69
|
|
20240528,142700,756816140,18820,18820,18820,18820,15
|
|
20240528,142600,756533840,18840,18810,18840,18810,72
|
|
20240528,142500,755178980,18820,18810,18820,18810,67
|
|
20240528,142400,753918480,18810,18810,18820,18800,182
|
|
20240528,142300,750496540,18810,18810,18810,18810,20
|
|
20240528,142200,750120340,18810,18810,18810,18800,150
|
|
20240528,142100,747299640,18810,18810,18810,18810,83
|
|
20240528,142000,745738410,18810,18810,18810,18810,60
|
|
20240528,141900,744609810,18820,18820,18820,18820,0
|
|
20240528,141800,744609810,18820,18830,18830,18800,567
|
|
20240528,141700,733943290,18820,18820,18830,18820,129
|
|
20240528,141600,731515440,18820,18820,18820,18820,36
|
|
20240528,141500,730837920,18830,18830,18830,18830,55
|
|
20240528,141400,729802270,18820,18820,18820,18820,0
|
|
20240528,141300,729802270,18820,18820,18820,18820,11
|
|
20240528,141200,729595250,18820,18860,18860,18820,41
|
|
20240528,141100,728822370,18810,18850,18880,18800,648
|
|
20240528,141000,716628450,18820,18820,18820,18820,1
|
|
20240528,140900,716609630,18850,18850,18850,18820,395
|
|
20240528,140800,709174230,18850,18850,18860,18850,84
|
|
20240528,140700,707590650,18860,18870,18880,18860,62
|
|
20240528,140600,706420500,18870,18870,18870,18870,56
|
|
20240528,140500,705363780,18850,18860,18870,18820,267
|
|
20240528,140400,700335660,18870,18880,18880,18870,10
|
|
20240528,140300,700146880,18880,18850,18880,18850,95
|
|
20240528,140200,698354640,18860,18820,18860,18820,146
|
|
20240528,140100,695603790,18820,18810,18820,18810,32
|
|
20240528,140000,695001640,18810,18830,18830,18810,147
|
|
20240528,135900,692235510,18830,18830,18830,18830,53
|
|
20240528,135800,691237520,18830,18850,18850,18830,30
|
|
20240528,135700,690672540,18870,18810,18870,18810,171
|
|
20240528,135600,687454020,18800,18800,18800,18800,150
|
|
20240528,135500,684634020,18800,18820,18820,18800,421
|
|
20240528,135400,676715700,18850,18850,18850,18850,152
|
|
20240528,135300,673850500,18860,18870,18870,18860,98
|
|
20240528,135200,672002200,18880,18870,18880,18870,51
|
|
20240528,135100,671039500,18860,18860,18860,18860,37
|
|
20240528,135000,670341680,18870,18870,18870,18870,20
|
|
20240528,134900,669964280,18870,18860,18870,18860,60
|
|
20240528,134800,668832310,18870,18860,18870,18860,62
|
|
20240528,134700,667662890,18870,18870,18870,18870,15
|
|
20240528,134600,667379840,18860,18870,18870,18860,26
|
|
20240528,134500,666889420,18870,18870,18870,18870,40
|
|
20240528,134400,666134620,18870,18870,18870,18870,23
|
|
20240528,134300,665700610,18870,18870,18870,18870,56
|
|
20240528,134200,664643890,18870,18870,18870,18870,0
|
|
20240528,134100,664643890,18870,18870,18870,18870,30
|
|
20240528,134000,664077790,18880,18880,18880,18880,72
|
|
20240528,133900,662718430,18880,18880,18880,18880,16
|
|
20240528,133800,662416350,18880,18890,18890,18880,27
|
|
20240528,133700,661906490,18890,18890,18890,18890,24
|
|
20240528,133600,661453130,18890,18890,18890,18890,13
|
|
20240528,133500,661207560,18890,18890,18890,18890,53
|
|
20240528,133400,660206390,18890,18890,18890,18890,56
|
|
20240528,133300,659148550,18890,18910,18910,18890,445
|
|
20240528,133200,650738800,18920,18930,18930,18920,231
|
|
20240528,133100,646366780,18930,18930,18930,18930,0
|
|
20240528,133000,646366780,18930,18940,18940,18930,84
|
|
20240528,132900,644776650,18930,18930,18930,18930,0
|
|
20240528,132800,644776650,18930,18930,18930,18930,16
|
|
20240528,132700,644473770,18930,18920,18930,18920,51
|
|
20240528,132600,643508480,18920,18920,18920,18920,30
|
|
20240528,132500,642940880,18920,18930,18930,18920,111
|
|
20240528,132400,640840090,18930,18920,18930,18910,199
|
|
20240528,132300,637075220,18930,18930,18930,18930,53
|
|
20240528,132200,636071930,18930,18930,18930,18930,16
|
|
20240528,132100,635769050,18930,18930,18930,18930,0
|
|
20240528,132000,635769050,18930,18920,18930,18920,184
|
|
20240528,131900,632287030,18920,18920,18920,18920,18
|
|
20240528,131800,631946470,18920,18920,18920,18920,52
|
|
20240528,131700,630962630,18910,18910,18910,18910,34
|
|
20240528,131600,630319690,18910,18920,18920,18910,63
|
|
20240528,131500,629128300,18930,18930,18930,18930,0
|
|
20240528,131400,629128300,18930,18950,18950,18920,37
|
|
20240528,131300,628428130,18950,18960,18970,18950,43
|
|
20240528,131200,627612780,18950,18960,18960,18950,60
|
|
20240528,131100,626475480,18960,18930,18970,18930,65
|
|
20240528,131000,625244010,18920,18920,18920,18920,21
|
|
20240528,130900,624846690,18910,18920,18930,18910,51
|
|
20240528,130800,623881920,18920,18940,18940,18920,16
|
|
20240528,130700,623578920,18940,18940,18940,18940,0
|
|
20240528,130600,623578920,18940,18940,18940,18940,46
|
|
20240528,130500,622707680,18980,18980,18980,18980,1
|
|
20240528,130400,622688700,18910,18910,18910,18910,45
|
|
20240528,130300,621837750,18900,18900,18900,18900,86
|
|
20240528,130200,620212350,18910,18900,18910,18900,10
|
|
20240528,130100,620023310,18910,18900,18910,18900,80
|
|
20240528,130000,618511210,18900,18900,18900,18900,66
|
|
20240528,125900,617263810,18890,18890,18890,18890,0
|
|
20240528,125800,617263810,18890,18890,18890,18890,25
|
|
20240528,125700,616791560,18890,18890,18890,18890,0
|
|
20240528,125600,616791560,18890,18990,18990,18890,3291
|
|
20240528,125500,554552460,18990,18990,18990,18990,9
|
|
20240528,125400,554381550,19000,19000,19000,19000,31
|
|
20240528,125300,553792550,19000,19000,19000,19000,24
|
|
20240528,125200,553336550,19020,19010,19020,19010,37
|
|
20240528,125100,552632970,19030,19060,19060,19030,33
|
|
20240528,125000,552004280,19120,19120,19120,19120,18
|
|
20240528,124900,551660120,19130,19120,19130,19080,58
|
|
20240528,124800,550551640,19130,19130,19130,19130,1
|
|
20240528,124700,550532510,19140,19100,19170,19100,371
|
|
20240528,124600,543439130,19100,19070,19110,19050,788
|
|
20240528,124500,528384790,19060,18980,19060,18980,275
|
|
20240528,124400,523153260,18970,18970,18970,18960,66
|
|
20240528,124300,521901600,18980,18980,18980,18980,0
|
|
20240528,124200,521901600,18980,18970,18980,18970,22
|
|
20240528,124100,521484240,18980,18980,18980,18980,41
|
|
20240528,124000,520706060,18970,18970,18970,18970,24
|
|
20240528,123900,520250780,18970,18990,18990,18970,69
|
|
20240528,123800,518941400,18990,18980,19000,18980,47
|
|
20240528,123700,518049180,18970,18950,18970,18950,49
|
|
20240528,123600,517120230,18950,18960,18960,18950,266
|
|
20240528,123500,512077170,19010,19010,19010,19010,0
|
|
20240528,123400,512077170,19010,19010,19010,19010,4
|
|
20240528,123300,512001130,19010,18960,19010,18960,280
|
|
20240528,123200,506687230,18970,18970,18970,18970,93
|
|
20240528,123100,504923020,18980,18970,18980,18970,86
|
|
20240528,123000,503291570,18990,18990,18990,18990,12
|
|
20240528,122900,503063690,19000,18980,19000,18980,32
|
|
20240528,122800,502456300,18990,19000,19010,18990,36
|
|
20240528,122700,501772400,18980,18970,18980,18970,61
|
|
20240528,122600,500614920,18960,18960,18960,18950,84
|
|
20240528,122500,499022550,18950,18950,18950,18950,42
|
|
20240528,122400,498226650,18950,18970,18970,18950,286
|
|
20240528,122300,492806060,18970,18970,18970,18970,50
|
|
20240528,122200,491857560,18960,18980,18980,18960,53
|
|
20240528,122100,490852000,18960,18990,18990,18960,1329
|
|
20240528,122000,465634250,18990,18990,18990,18990,16
|
|
20240528,121900,465330410,18990,19000,19000,18990,47
|
|
20240528,121800,464437710,19000,19000,19000,19000,2
|
|
20240528,121700,464399710,19000,19000,19000,18990,94
|
|
20240528,121600,462614240,19000,19000,19000,19000,18
|
|
20240528,121500,462272240,18990,19000,19000,18990,22
|
|
20240528,121400,461854310,19000,19000,19000,19000,18
|
|
20240528,121300,461512310,19010,19020,19020,19010,3
|
|
20240528,121200,461455270,19010,18980,19010,18980,95
|
|
20240528,121100,459651320,19000,18990,19000,18990,6
|
|
20240528,121000,459537350,18990,18980,18990,18980,71
|
|
20240528,120900,458189470,18990,18980,18990,18980,49
|
|
20240528,120800,457259260,19010,19010,19010,19010,4
|
|
20240528,120700,457183220,19010,18980,19010,18970,82
|
|
20240528,120600,455627140,19000,18990,19000,18980,100
|
|
20240528,120500,453727680,18990,18980,19000,18980,58
|
|
20240528,120400,452626330,18980,18970,18980,18970,59
|
|
20240528,120300,451506710,18980,18980,18980,18970,28
|
|
20240528,120200,450975410,18980,18970,18980,18970,74
|
|
20240528,120100,449571600,18970,18970,18970,18970,44
|
|
20240528,120000,448736920,18970,18980,18980,18970,35
|
|
20240528,115900,448072920,18980,18980,18980,18980,21
|
|
20240528,115800,447674340,18990,18990,18990,18990,21
|
|
20240528,115700,447275550,18990,19000,19010,18990,62
|
|
20240528,115600,446098040,19010,18960,19010,18960,112
|
|
20240528,115500,443972640,18970,18970,18970,18970,2
|
|
20240528,115400,443934700,18970,18970,18970,18960,149
|
|
20240528,115300,441108830,18970,18960,18970,18950,391
|
|
20240528,115200,433698060,18960,18960,18960,18960,45
|
|
20240528,115100,432844860,18960,18960,18960,18960,53
|
|
20240528,115000,431839980,18960,18960,18960,18950,110
|
|
20240528,114900,429754440,18960,18960,18960,18960,47
|
|
20240528,114800,428863320,18960,18960,18960,18960,35
|
|
20240528,114700,428199720,18960,18960,18960,18960,43
|
|
20240528,114600,427384440,18960,18960,18960,18960,22
|
|
20240528,114500,426967320,18960,18960,18960,18960,60
|
|
20240528,114400,425829720,18970,18970,18970,18970,22
|
|
20240528,114300,425412380,18970,18970,18970,18960,103
|
|
20240528,114200,423458790,18960,18960,18960,18960,90
|
|
20240528,114100,421752390,18960,18960,18960,18960,73
|
|
20240528,114000,420368310,18960,18980,18980,18960,720
|
|
20240528,113900,406713020,18980,18980,18980,18980,37
|
|
20240528,113800,406010760,19000,19000,19000,19000,0
|
|
20240528,113700,406010760,19000,19000,19000,18980,263
|
|
20240528,113600,401016300,19000,19000,19000,19000,1
|
|
20240528,113500,400997300,19000,19000,19000,18990,53
|
|
20240528,113400,399990760,18990,19000,19000,18990,37
|
|
20240528,113300,399287950,19000,19000,19000,18990,37
|
|
20240528,113200,398585150,19000,18990,19010,18980,250
|
|
20240528,113100,393837620,18970,18990,18990,18970,321
|
|
20240528,113000,387746010,18990,18990,18990,18990,30
|
|
20240528,112900,387176310,19000,19000,19000,19000,75
|
|
20240528,112800,385751310,19060,19060,19060,19060,0
|
|
20240528,112700,385751310,19060,18990,19060,18990,27
|
|
20240528,112600,385238460,19050,19050,19050,19050,0
|
|
20240528,112500,385238460,19050,19000,19060,18980,860
|
|
20240528,112400,368897710,19000,19000,19000,19000,49
|
|
20240528,112300,367966710,19020,19020,19020,19020,1
|
|
20240528,112200,367947690,19020,19010,19020,19010,16
|
|
20240528,112100,367643480,19020,19000,19020,18980,132
|
|
20240528,112000,365135700,19000,19000,19000,18990,400
|
|
20240528,111900,357538580,19010,19010,19010,19010,10
|
|
20240528,111800,357348480,19010,19020,19020,19010,31
|
|
20240528,111700,356758900,19020,19020,19040,19000,73
|
|
20240528,111600,355371010,19040,19040,19040,19040,200
|
|
20240528,111500,351563010,19040,19040,19040,19040,171
|
|
20240528,111400,348307170,19050,19050,19050,19050,1
|
|
20240528,111300,348288120,19060,19050,19060,19040,37
|
|
20240528,111200,347583230,19050,19050,19050,19050,30
|
|
20240528,111100,347011730,19050,19060,19060,19050,25
|
|
20240528,111000,346535350,19050,19050,19050,19050,0
|
|
20240528,110900,346535350,19050,19050,19050,19050,15
|
|
20240528,110800,346249600,19050,19050,19050,19050,0
|
|
20240528,110700,346249600,19050,19070,19070,19050,23
|
|
20240528,110600,345811210,19060,19070,19070,19050,86
|
|
20240528,110500,344171820,19090,19090,19090,19090,7
|
|
20240528,110400,344038190,19110,19110,19110,19110,0
|
|
20240528,110300,344038190,19110,19110,19110,19110,139
|
|
20240528,110200,341381900,19090,19120,19120,19090,168
|
|
20240528,110100,338173700,19160,19160,19160,19160,6
|
|
20240528,110000,338058740,19110,19110,19110,19110,12
|
|
20240528,105900,337829420,19170,19150,19170,19150,18
|
|
20240528,105800,337484590,19160,19160,19160,19160,1
|
|
20240528,105700,337465430,19110,19160,19160,19110,178
|
|
20240528,105600,334055000,19160,19160,19160,19160,41
|
|
20240528,105500,333269440,19160,19110,19160,19110,37
|
|
20240528,105400,332561560,19160,19110,19160,19110,24
|
|
20240528,105300,332102870,19110,19100,19110,19100,10
|
|
20240528,105200,331911830,19110,19100,19110,19100,14
|
|
20240528,105100,331644380,19170,19120,19170,19120,2
|
|
20240528,105000,331606090,19170,19100,19170,19100,19
|
|
20240528,104900,331243120,19180,19180,19180,19180,0
|
|
20240528,104800,331243120,19180,19180,19180,19180,69
|
|
20240528,104700,329919700,19200,19200,19200,19200,0
|
|
20240528,104600,329919700,19200,19130,19200,19130,68
|
|
20240528,104500,328617990,19140,19130,19200,19130,220
|
|
20240528,104400,324406400,19140,19110,19140,19110,30
|
|
20240528,104300,323832260,19110,19080,19110,19080,118
|
|
20240528,104200,321577990,19090,19090,19090,19090,2
|
|
20240528,104100,321539810,19090,19080,19090,19080,18
|
|
20240528,104000,321196350,19090,19090,19090,19090,55
|
|
20240528,103900,320146400,19090,19080,19090,19080,10
|
|
20240528,103800,319955550,19090,19060,19090,19060,200
|
|
20240528,103700,316138700,19060,19030,19060,19030,128
|
|
20240528,103600,313700010,19060,19060,19060,19060,0
|
|
20240528,103500,313700010,19060,19060,19060,19060,0
|
|
20240528,103400,313700010,19060,19050,19060,19050,21
|
|
20240528,103300,313299940,19060,19000,19060,19000,60
|
|
20240528,103200,312159380,19000,18990,19000,18990,18
|
|
20240528,103100,311817520,19000,18990,19000,18980,155
|
|
20240528,103000,308875250,19060,19060,19060,19060,0
|
|
20240528,102900,308875250,19060,19060,19060,19060,115
|
|
20240528,102800,306683350,19060,19000,19060,18980,368
|
|
20240528,102700,299693990,19030,19030,19030,19030,1
|
|
20240528,102600,299674960,19000,19000,19000,19000,6
|
|
20240528,102500,299560960,19000,18990,19000,18990,117
|
|
20240528,102400,297338020,19000,19000,19000,19000,10
|
|
20240528,102300,297148020,19000,19000,19000,18990,20
|
|
20240528,102200,296768100,19000,19000,19000,19000,112
|
|
20240528,102100,294640100,19000,19020,19040,19000,192
|
|
20240528,102000,290990210,19020,19030,19040,19020,112
|
|
20240528,101900,288859830,19020,19020,19020,19020,7
|
|
20240528,101800,288726690,19030,19030,19030,19030,0
|
|
20240528,101700,288726690,19030,19030,19030,19030,0
|
|
20240528,101600,288726690,19030,19030,19030,19030,0
|
|
20240528,101500,288726690,19030,19030,19030,19020,6
|
|
20240528,101400,288612520,19060,19040,19060,19020,32
|
|
20240528,101300,288002970,19060,19060,19060,19060,0
|
|
20240528,101200,288002970,19060,19060,19060,19060,0
|
|
20240528,101100,288002970,19060,19060,19060,19060,48
|
|
20240528,101000,287088090,19060,19050,19060,19050,50
|
|
20240528,100900,286135100,19030,19020,19030,18990,700
|
|
20240528,100800,272838020,19020,19040,19040,19020,360
|
|
20240528,100700,265986820,19040,19040,19040,19040,115
|
|
20240528,100600,263797220,19090,19090,19090,19090,0
|
|
20240528,100500,263797220,19090,19090,19090,19090,0
|
|
20240528,100400,263797220,19090,19080,19090,19080,39
|
|
20240528,100300,263053060,19090,19090,19090,19090,0
|
|
20240528,100200,263053060,19090,19080,19090,19040,83
|
|
20240528,100100,261470590,19090,19040,19090,19040,50
|
|
20240528,100000,260518330,19040,19000,19040,19000,127
|
|
20240528,095900,258101800,18980,18990,18990,18980,161
|
|
20240528,095800,255044900,18980,18980,18980,18980,9
|
|
20240528,095700,254874080,19040,19000,19050,19000,5
|
|
20240528,095600,254778890,19060,19000,19060,18980,315
|
|
20240528,095500,248796910,19010,19020,19020,19010,111
|
|
20240528,095400,246686440,19020,19060,19060,19020,240
|
|
20240528,095300,242115200,19060,19060,19060,19060,5
|
|
20240528,095200,242019900,19070,19070,19070,19070,0
|
|
20240528,095100,242019900,19070,19020,19070,19000,82
|
|
20240528,095000,240461810,19030,19010,19030,19010,357
|
|
20240528,094900,233670180,19020,19020,19020,19020,0
|
|
20240528,094800,233670180,19020,19010,19020,19010,11
|
|
20240528,094700,233461060,18980,19000,19000,18980,505
|
|
20240528,094600,223871070,19010,19010,19010,19010,219
|
|
20240528,094500,219707880,19020,19030,19030,19020,172
|
|
20240528,094400,216435940,19030,19030,19030,19030,59
|
|
20240528,094300,215313170,19030,19040,19060,19030,402
|
|
20240528,094200,207660950,19050,19070,19080,19050,333
|
|
20240528,094100,201315640,19080,19080,19080,19080,21
|
|
20240528,094000,200914960,19080,19080,19080,19080,70
|
|
20240528,093900,199579360,19070,19070,19070,19070,11
|
|
20240528,093800,199369590,19020,19020,19020,19020,0
|
|
20240528,093700,199369590,19020,19020,19020,19020,2
|
|
20240528,093600,199331550,19020,19020,19020,19020,7
|
|
20240528,093500,199198410,19020,18960,19020,18960,73
|
|
20240528,093400,197811330,19000,18980,19000,18980,530
|
|
20240528,093300,187751910,18980,19100,19100,18980,3264
|
|
20240528,093200,125674040,19110,19100,19110,19100,18
|
|
20240528,093100,125330190,19070,19070,19070,19070,14
|
|
20240528,093000,125063210,19080,19110,19110,19080,412
|
|
20240528,092900,117196880,19110,19110,19110,19110,1
|
|
20240528,092800,117177770,19130,19130,19130,19130,16
|
|
20240528,092700,116871690,19100,19100,19100,19100,0
|
|
20240528,092600,116871690,19100,19100,19100,19100,4
|
|
20240528,092500,116795290,19150,19150,19150,19150,1
|
|
20240528,092400,116776140,19080,19130,19140,19080,402
|
|
20240528,092300,109096390,19150,19190,19190,19140,777
|
|
20240528,092200,94214120,19200,19200,19200,19200,2
|
|
20240528,092100,94175720,19200,19230,19230,19200,329
|
|
20240528,092000,87858050,19160,19230,19240,19160,135
|
|
20240528,091900,85270670,19160,19170,19240,19160,159
|
|
20240528,091800,82223570,19160,19160,19160,19160,0
|
|
20240528,091700,82223570,19160,19250,19250,19160,44
|
|
20240528,091600,81377470,19250,19280,19290,19250,57
|
|
20240528,091500,80279940,19200,19280,19290,19200,233
|
|
20240528,091400,75800180,19200,19240,19240,19150,313
|
|
20240528,091300,69792840,19240,19250,19250,19240,54
|
|
20240528,091200,68753840,19220,19280,19280,19220,2059
|
|
20240528,091100,29179080,19300,19320,19350,19300,192
|
|
20240528,091000,25470980,19320,19340,19340,19320,73
|
|
20240528,090900,24059360,19350,19350,19350,19350,0
|
|
20240528,090800,24059360,19350,19340,19350,19340,153
|
|
20240528,090700,21098970,19390,19400,19400,19390,2
|
|
20240528,090600,21060180,19340,19340,19340,19340,0
|
|
20240528,090500,21060180,19340,19310,19340,19310,125
|
|
20240528,090400,18645680,19340,19460,19460,19340,230
|
|
20240528,090300,14197340,19460,19460,19460,19460,1
|
|
20240528,090200,14177880,19340,19340,19340,19340,73
|
|
20240528,090100,12766060,19340,19350,19460,19340,19
|
|
20240528,090000,12398180,19420,19400,19430,19350,639
|