694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,203100,878537520,7330,7330,7330,7330,1543
|
|
20240527,203000,878537520,7330,7330,7330,7330,0
|
|
20240527,202900,878537520,7330,7330,7330,7330,0
|
|
20240527,202800,878537520,7330,7330,7330,7330,0
|
|
20240527,202700,878537520,7330,7330,7330,7330,0
|
|
20240527,202600,878537520,7330,7330,7330,7330,0
|
|
20240527,202500,878537520,7330,7330,7330,7330,0
|
|
20240527,202400,878537520,7330,7330,7330,7330,0
|
|
20240527,202300,878537520,7330,7330,7330,7330,0
|
|
20240527,202200,878537520,7330,7330,7330,7330,0
|
|
20240527,202100,878537520,7330,7330,7330,7330,0
|
|
20240527,202000,878537520,7330,7330,7330,7330,0
|
|
20240527,201900,878537520,7330,7330,7330,7330,0
|
|
20240527,201800,878537520,7330,7330,7330,7330,0
|
|
20240527,201700,878537520,7330,7330,7330,7330,0
|
|
20240527,201600,878537520,7330,7330,7330,7330,0
|
|
20240527,201500,878537520,7330,7330,7330,7330,0
|
|
20240527,201400,878537520,7330,7330,7330,7330,0
|
|
20240527,201300,878537520,7330,7330,7330,7330,0
|
|
20240527,201200,878537520,7330,7330,7330,7330,0
|
|
20240527,201100,878537520,7330,7330,7330,7330,0
|
|
20240527,201000,878537520,7330,7330,7330,7330,0
|
|
20240527,200900,878537520,7330,7330,7330,7330,0
|
|
20240527,200800,878537520,7330,7330,7330,7330,0
|
|
20240527,200700,878537520,7330,7330,7330,7330,0
|
|
20240527,200600,878537520,7330,7330,7330,7330,0
|
|
20240527,200500,878537520,7330,7330,7330,7330,0
|
|
20240527,200400,878537520,7330,7330,7330,7330,0
|
|
20240527,200300,878537520,7330,7330,7330,7330,0
|
|
20240527,200200,878537520,7330,7330,7330,7330,0
|
|
20240527,200100,878537520,7330,7330,7330,7330,1543
|
|
20240527,200000,878537520,7330,7330,7330,7330,0
|
|
20240527,195900,878537520,7330,7330,7330,7330,0
|
|
20240527,195800,878537520,7330,7330,7330,7330,0
|
|
20240527,195700,878537520,7330,7330,7330,7330,0
|
|
20240527,195600,878537520,7330,7330,7330,7330,0
|
|
20240527,195500,878537520,7330,7330,7330,7330,0
|
|
20240527,195400,878537520,7330,7330,7330,7330,0
|
|
20240527,195300,878537520,7330,7330,7330,7330,0
|
|
20240527,195200,878537520,7330,7330,7330,7330,0
|
|
20240527,195100,878537520,7330,7330,7330,7330,0
|
|
20240527,195000,878537520,7330,7330,7330,7330,0
|
|
20240527,194900,878537520,7330,7330,7330,7330,0
|
|
20240527,194800,878537520,7330,7330,7330,7330,0
|
|
20240527,194700,878537520,7330,7330,7330,7330,0
|
|
20240527,194600,878537520,7330,7330,7330,7330,0
|
|
20240527,194500,878537520,7330,7330,7330,7330,0
|
|
20240527,194400,878537520,7330,7330,7330,7330,0
|
|
20240527,194300,878537520,7330,7330,7330,7330,0
|
|
20240527,194200,878537520,7330,7330,7330,7330,0
|
|
20240527,194100,878537520,7330,7330,7330,7330,0
|
|
20240527,194000,878537520,7330,7330,7330,7330,0
|
|
20240527,193900,878537520,7330,7330,7330,7330,0
|
|
20240527,193800,878537520,7330,7330,7330,7330,0
|
|
20240527,193700,878537520,7330,7330,7330,7330,0
|
|
20240527,193600,878537520,7330,7330,7330,7330,0
|
|
20240527,193500,878537520,7330,7330,7330,7330,0
|
|
20240527,193400,878537520,7330,7330,7330,7330,0
|
|
20240527,193300,878537520,7330,7330,7330,7330,0
|
|
20240527,193200,878537520,7330,7330,7330,7330,0
|
|
20240527,193100,878537520,7330,7330,7330,7330,1543
|
|
20240527,193000,878537520,7330,7330,7330,7330,0
|
|
20240527,192900,878537520,7330,7330,7330,7330,0
|
|
20240527,192800,878537520,7330,7330,7330,7330,0
|
|
20240527,192700,878537520,7330,7330,7330,7330,0
|
|
20240527,192600,878537520,7330,7330,7330,7330,0
|
|
20240527,192500,878537520,7330,7330,7330,7330,0
|
|
20240527,192400,878537520,7330,7330,7330,7330,0
|
|
20240527,192300,878537520,7330,7330,7330,7330,0
|
|
20240527,192200,878537520,7330,7330,7330,7330,0
|
|
20240527,192100,878537520,7330,7330,7330,7330,0
|
|
20240527,192000,878537520,7330,7330,7330,7330,0
|
|
20240527,191900,878537520,7330,7330,7330,7330,0
|
|
20240527,191800,878537520,7330,7330,7330,7330,0
|
|
20240527,191700,878537520,7330,7330,7330,7330,0
|
|
20240527,191600,878537520,7330,7330,7330,7330,0
|
|
20240527,191500,878537520,7330,7330,7330,7330,0
|
|
20240527,191400,878537520,7330,7330,7330,7330,0
|
|
20240527,191300,878537520,7330,7330,7330,7330,0
|
|
20240527,191200,878537520,7330,7330,7330,7330,0
|
|
20240527,191100,878537520,7330,7330,7330,7330,0
|
|
20240527,191000,878537520,7330,7330,7330,7330,0
|
|
20240527,190900,878537520,7330,7330,7330,7330,0
|
|
20240527,190800,878537520,7330,7330,7330,7330,0
|
|
20240527,190700,878537520,7330,7330,7330,7330,0
|
|
20240527,190600,878537520,7330,7330,7330,7330,0
|
|
20240527,190500,878537520,7330,7330,7330,7330,0
|
|
20240527,190400,878537520,7330,7330,7330,7330,0
|
|
20240527,190300,878537520,7330,7330,7330,7330,0
|
|
20240527,190200,878537520,7330,7330,7330,7330,0
|
|
20240527,190100,878537520,7330,7330,7330,7330,1543
|
|
20240527,190000,878537520,7330,7330,7330,7330,0
|
|
20240527,185900,878537520,7330,7330,7330,7330,0
|
|
20240527,185800,878537520,7330,7330,7330,7330,0
|
|
20240527,185700,878537520,7330,7330,7330,7330,0
|
|
20240527,185600,878537520,7330,7330,7330,7330,0
|
|
20240527,185500,878537520,7330,7330,7330,7330,0
|
|
20240527,185400,878537520,7330,7330,7330,7330,0
|
|
20240527,185300,878537520,7330,7330,7330,7330,0
|
|
20240527,185200,878537520,7330,7330,7330,7330,0
|
|
20240527,185100,878537520,7330,7330,7330,7330,0
|
|
20240527,185000,878537520,7330,7330,7330,7330,0
|
|
20240527,184900,878537520,7330,7330,7330,7330,0
|
|
20240527,184800,878537520,7330,7330,7330,7330,0
|
|
20240527,184700,878537520,7330,7330,7330,7330,0
|
|
20240527,184600,878537520,7330,7330,7330,7330,0
|
|
20240527,184500,878537520,7330,7330,7330,7330,0
|
|
20240527,184400,878537520,7330,7330,7330,7330,0
|
|
20240527,184300,878537520,7330,7330,7330,7330,0
|
|
20240527,184200,878537520,7330,7330,7330,7330,0
|
|
20240527,184100,878537520,7330,7330,7330,7330,0
|
|
20240527,184000,878537520,7330,7330,7330,7330,0
|
|
20240527,183900,878537520,7330,7330,7330,7330,0
|
|
20240527,183800,878537520,7330,7330,7330,7330,0
|
|
20240527,183700,878537520,7330,7330,7330,7330,0
|
|
20240527,183600,878537520,7330,7330,7330,7330,0
|
|
20240527,183500,878537520,7330,7330,7330,7330,0
|
|
20240527,183400,878537520,7330,7330,7330,7330,0
|
|
20240527,183300,878537520,7330,7330,7330,7330,0
|
|
20240527,183200,878537520,7330,7330,7330,7330,0
|
|
20240527,183100,878537520,7330,7330,7330,7330,1543
|
|
20240527,183000,878537520,7330,7330,7330,7330,0
|
|
20240527,182900,878537520,7330,7330,7330,7330,0
|
|
20240527,182800,878537520,7330,7330,7330,7330,0
|
|
20240527,182700,878537520,7330,7330,7330,7330,0
|
|
20240527,182600,878537520,7330,7330,7330,7330,0
|
|
20240527,182500,878537520,7330,7330,7330,7330,0
|
|
20240527,182400,878537520,7330,7330,7330,7330,0
|
|
20240527,182300,878537520,7330,7330,7330,7330,0
|
|
20240527,182200,878537520,7330,7330,7330,7330,0
|
|
20240527,182100,878537520,7330,7330,7330,7330,0
|
|
20240527,182000,878537520,7330,7330,7330,7330,0
|
|
20240527,181900,878537520,7330,7330,7330,7330,0
|
|
20240527,181800,878537520,7330,7330,7330,7330,0
|
|
20240527,181700,878537520,7330,7330,7330,7330,0
|
|
20240527,181600,878537520,7330,7330,7330,7330,0
|
|
20240527,181500,878537520,7330,7330,7330,7330,0
|
|
20240527,181400,878537520,7330,7330,7330,7330,0
|
|
20240527,181300,878537520,7330,7330,7330,7330,0
|
|
20240527,181200,878537520,7330,7330,7330,7330,0
|
|
20240527,181100,878537520,7330,7330,7330,7330,0
|
|
20240527,181000,878537520,7330,7330,7330,7330,0
|
|
20240527,180900,878537520,7330,7330,7330,7330,0
|
|
20240527,180800,878537520,7330,7330,7330,7330,0
|
|
20240527,180700,878537520,7330,7330,7330,7330,0
|
|
20240527,180600,878537520,7330,7330,7330,7330,0
|
|
20240527,180500,878537520,7330,7330,7330,7330,0
|
|
20240527,180400,878537520,7330,7330,7330,7330,0
|
|
20240527,180300,878537520,7330,7330,7330,7330,0
|
|
20240527,180200,878537520,7330,7330,7330,7330,0
|
|
20240527,180100,878537520,7330,7330,7330,7330,1543
|
|
20240527,180000,878537520,7330,7330,7330,7330,0
|
|
20240527,175900,878537520,7330,7330,7330,7330,0
|
|
20240527,175800,878537520,7330,7330,7330,7330,0
|
|
20240527,175700,878537520,7330,7330,7330,7330,0
|
|
20240527,175600,878537520,7330,7330,7330,7330,0
|
|
20240527,175500,878537520,7330,7330,7330,7330,0
|
|
20240527,175400,878537520,7330,7330,7330,7330,0
|
|
20240527,175300,878537520,7330,7330,7330,7330,0
|
|
20240527,175200,878537520,7330,7330,7330,7330,0
|
|
20240527,175100,878537520,7330,7330,7330,7330,0
|
|
20240527,175000,878537520,7330,7330,7330,7330,0
|
|
20240527,174900,878537520,7330,7330,7330,7330,0
|
|
20240527,174800,878537520,7330,7330,7330,7330,0
|
|
20240527,174700,878537520,7330,7330,7330,7330,0
|
|
20240527,174600,878537520,7330,7330,7330,7330,0
|
|
20240527,174500,878537520,7330,7330,7330,7330,0
|
|
20240527,174400,878537520,7330,7330,7330,7330,0
|
|
20240527,174300,878537520,7330,7330,7330,7330,0
|
|
20240527,174200,878537520,7330,7330,7330,7330,0
|
|
20240527,174100,878537520,7330,7330,7330,7330,0
|
|
20240527,174000,878537520,7330,7330,7330,7330,0
|
|
20240527,173900,878537520,7330,7330,7330,7330,0
|
|
20240527,173800,878537520,7330,7330,7330,7330,0
|
|
20240527,173700,878537520,7330,7330,7330,7330,0
|
|
20240527,173600,878537520,7330,7330,7330,7330,0
|
|
20240527,173500,878537520,7330,7330,7330,7330,0
|
|
20240527,173400,878537520,7330,7330,7330,7330,0
|
|
20240527,173300,878537520,7330,7330,7330,7330,0
|
|
20240527,173200,878537520,7330,7330,7330,7330,0
|
|
20240527,173100,878537520,7330,7330,7330,7330,1543
|
|
20240527,173000,878537520,7330,7330,7330,7330,0
|
|
20240527,172900,878537520,7330,7330,7330,7330,0
|
|
20240527,172800,878537520,7330,7330,7330,7330,0
|
|
20240527,172700,878537520,7330,7330,7330,7330,0
|
|
20240527,172600,878537520,7330,7330,7330,7330,0
|
|
20240527,172500,878537520,7330,7330,7330,7330,0
|
|
20240527,172400,878537520,7330,7330,7330,7330,0
|
|
20240527,172300,878537520,7330,7330,7330,7330,0
|
|
20240527,172200,878537520,7330,7330,7330,7330,0
|
|
20240527,172100,878537520,7330,7330,7330,7330,0
|
|
20240527,172000,878537520,7330,7330,7330,7330,0
|
|
20240527,171900,878537520,7330,7330,7330,7330,0
|
|
20240527,171800,878537520,7330,7330,7330,7330,0
|
|
20240527,171700,878537520,7330,7330,7330,7330,0
|
|
20240527,171600,878537520,7330,7330,7330,7330,0
|
|
20240527,171500,878537520,7330,7330,7330,7330,0
|
|
20240527,171400,878537520,7330,7330,7330,7330,0
|
|
20240527,171300,878537520,7330,7330,7330,7330,0
|
|
20240527,171200,878537520,7330,7330,7330,7330,0
|
|
20240527,171100,878537520,7330,7330,7330,7330,0
|
|
20240527,171000,878537520,7330,7330,7330,7330,0
|
|
20240527,170900,878537520,7330,7330,7330,7330,0
|
|
20240527,170800,878537520,7330,7330,7330,7330,0
|
|
20240527,170700,878537520,7330,7330,7330,7330,0
|
|
20240527,170600,878537520,7330,7330,7330,7330,0
|
|
20240527,170500,878537520,7330,7330,7330,7330,0
|
|
20240527,170400,878537520,7330,7330,7330,7330,0
|
|
20240527,170300,878537520,7330,7330,7330,7330,0
|
|
20240527,170200,878537520,7330,7330,7330,7330,0
|
|
20240527,170100,878537520,7330,7330,7330,7330,1543
|
|
20240527,170000,878537520,7330,7330,7330,7330,0
|
|
20240527,165900,878537520,7330,7330,7330,7330,0
|
|
20240527,165800,878537520,7330,7330,7330,7330,0
|
|
20240527,165700,878537520,7330,7330,7330,7330,0
|
|
20240527,165600,878537520,7330,7330,7330,7330,0
|
|
20240527,165500,878537520,7330,7330,7330,7330,0
|
|
20240527,165400,878537520,7330,7330,7330,7330,0
|
|
20240527,165300,878537520,7330,7330,7330,7330,0
|
|
20240527,165200,878537520,7330,7330,7330,7330,0
|
|
20240527,165100,878537520,7330,7330,7330,7330,0
|
|
20240527,165000,878537520,7330,7330,7330,7330,0
|
|
20240527,164900,878537520,7330,7330,7330,7330,0
|
|
20240527,164800,878537520,7330,7330,7330,7330,0
|
|
20240527,164700,878537520,7330,7330,7330,7330,0
|
|
20240527,164600,878537520,7330,7330,7330,7330,0
|
|
20240527,164500,878537520,7330,7330,7330,7330,0
|
|
20240527,164400,878537520,7330,7330,7330,7330,0
|
|
20240527,164300,878537520,7330,7330,7330,7330,0
|
|
20240527,164200,878537520,7330,7330,7330,7330,0
|
|
20240527,164100,878537520,7330,7330,7330,7330,0
|
|
20240527,164000,878537520,7330,7330,7330,7330,0
|
|
20240527,163900,878537520,7330,7330,7330,7330,0
|
|
20240527,163800,878537520,7330,7330,7330,7330,0
|
|
20240527,163700,878537520,7330,7330,7330,7330,0
|
|
20240527,163600,878537520,7330,7330,7330,7330,0
|
|
20240527,163500,878537520,7330,7330,7330,7330,0
|
|
20240527,163400,878537520,7330,7330,7330,7330,0
|
|
20240527,163300,878537520,7330,7330,7330,7330,0
|
|
20240527,163200,878537520,7330,7330,7330,7330,0
|
|
20240527,163100,878537520,7330,7330,7330,7330,1543
|
|
20240527,163000,878537520,7330,7330,7330,7330,0
|
|
20240527,162900,878537520,7330,7330,7330,7330,0
|
|
20240527,162800,878537520,7330,7330,7330,7330,0
|
|
20240527,162700,878537520,7330,7330,7330,7330,0
|
|
20240527,162600,878537520,7330,7330,7330,7330,0
|
|
20240527,162500,878537520,7330,7330,7330,7330,0
|
|
20240527,162400,878537520,7330,7330,7330,7330,0
|
|
20240527,162300,878537520,7330,7330,7330,7330,0
|
|
20240527,162200,878537520,7330,7330,7330,7330,0
|
|
20240527,162100,878537520,7330,7330,7330,7330,0
|
|
20240527,162000,878537520,7330,7330,7330,7330,0
|
|
20240527,161900,878537520,7330,7330,7330,7330,0
|
|
20240527,161800,878537520,7330,7330,7330,7330,0
|
|
20240527,161700,878537520,7330,7330,7330,7330,0
|
|
20240527,161600,878537520,7330,7330,7330,7330,0
|
|
20240527,161500,878537520,7330,7330,7330,7330,0
|
|
20240527,161400,878537520,7330,7330,7330,7330,0
|
|
20240527,161300,878537520,7330,7330,7330,7330,0
|
|
20240527,161200,878537520,7330,7330,7330,7330,0
|
|
20240527,161100,878537520,7330,7330,7330,7330,0
|
|
20240527,161000,878537520,7330,7330,7330,7330,0
|
|
20240527,160900,878537520,7330,7330,7330,7330,0
|
|
20240527,160800,878537520,7330,7330,7330,7330,0
|
|
20240527,160700,878537520,7330,7330,7330,7330,0
|
|
20240527,160600,878537520,7330,7330,7330,7330,0
|
|
20240527,160500,878537520,7330,7330,7330,7330,0
|
|
20240527,160400,878537520,7330,7330,7330,7330,0
|
|
20240527,160300,878537520,7330,7330,7330,7330,0
|
|
20240527,160200,878537520,7330,7330,7330,7330,0
|
|
20240527,160100,878537520,7330,7330,7330,7330,1543
|
|
20240527,160000,878537520,7330,7330,7330,7330,0
|
|
20240527,155900,878537520,7330,7330,7330,7330,0
|
|
20240527,155800,878537520,7330,7330,7330,7330,0
|
|
20240527,155700,878537520,7330,7330,7330,7330,0
|
|
20240527,155600,878537520,7330,7330,7330,7330,0
|
|
20240527,155500,878537520,7330,7330,7330,7330,0
|
|
20240527,155400,878537520,7330,7330,7330,7330,0
|
|
20240527,155300,878537520,7330,7330,7330,7330,0
|
|
20240527,155200,878537520,7330,7330,7330,7330,0
|
|
20240527,155100,878537520,7330,7330,7330,7330,0
|
|
20240527,155000,878537520,7330,7330,7330,7330,0
|
|
20240527,154900,878537520,7330,7330,7330,7330,0
|
|
20240527,154800,878537520,7330,7330,7330,7330,0
|
|
20240527,154700,878537520,7330,7330,7330,7330,0
|
|
20240527,154600,878537520,7330,7330,7330,7330,0
|
|
20240527,154500,878537520,7330,7330,7330,7330,0
|
|
20240527,154400,878537520,7330,7330,7330,7330,0
|
|
20240527,154300,878537520,7330,7330,7330,7330,0
|
|
20240527,154200,878537520,7330,7330,7330,7330,0
|
|
20240527,154100,878537520,7330,7330,7330,7330,0
|
|
20240527,154000,878537520,7330,7330,7330,7330,0
|
|
20240527,153900,878537520,7330,7330,7330,7330,0
|
|
20240527,153800,878537520,7330,7330,7330,7330,0
|
|
20240527,153700,878537520,7330,7330,7330,7330,0
|
|
20240527,153600,878537520,7330,7330,7330,7330,0
|
|
20240527,153500,878537520,7330,7330,7330,7330,0
|
|
20240527,153400,878537520,7330,7330,7330,7330,0
|
|
20240527,153300,878537520,7330,7330,7330,7330,0
|
|
20240527,153200,878537520,7330,7330,7330,7330,0
|
|
20240527,153100,878537520,7330,7330,7330,7330,1543
|
|
20240527,153000,878537520,7330,7330,7330,7330,1543
|
|
20240527,152900,867227330,7330,7330,7330,7330,0
|
|
20240527,152800,867227330,7330,7330,7330,7330,0
|
|
20240527,152700,867227330,7330,7330,7330,7330,0
|
|
20240527,152600,867227330,7330,7330,7330,7330,0
|
|
20240527,152500,867227330,7330,7330,7330,7330,0
|
|
20240527,152400,867227330,7330,7330,7330,7330,0
|
|
20240527,152300,867227330,7330,7330,7330,7330,0
|
|
20240527,152200,867227330,7330,7330,7330,7330,0
|
|
20240527,152100,867227330,7330,7330,7330,7330,0
|
|
20240527,152000,867227330,7330,7330,7330,7330,0
|
|
20240527,151900,867227330,7330,7340,7340,7330,319
|
|
20240527,151800,864886350,7340,7300,7340,7300,2469
|
|
20240527,151700,846794320,7310,7310,7310,7300,232
|
|
20240527,151600,845098700,7320,7290,7320,7290,77
|
|
20240527,151500,844536180,7310,7310,7320,7310,297
|
|
20240527,151400,842362180,7300,7290,7310,7290,272
|
|
20240527,151300,840377660,7320,7310,7320,7290,1200
|
|
20240527,151200,831612500,7320,7320,7320,7320,40
|
|
20240527,151100,831319700,7320,7310,7320,7310,153
|
|
20240527,151000,830199750,7310,7310,7310,7310,51
|
|
20240527,150900,829826940,7310,7310,7330,7310,417
|
|
20240527,150800,826778630,7310,7310,7330,7310,488
|
|
20240527,150700,823211310,7320,7320,7320,7320,117
|
|
20240527,150600,822354870,7320,7320,7320,7320,92
|
|
20240527,150500,821681430,7330,7330,7330,7330,0
|
|
20240527,150400,821681430,7330,7330,7330,7330,16
|
|
20240527,150300,821564150,7330,7330,7330,7330,30
|
|
20240527,150200,821344250,7330,7320,7330,7320,374
|
|
20240527,150100,818604350,7300,7320,7320,7300,40
|
|
20240527,150000,818311950,7320,7310,7320,7310,2
|
|
20240527,145900,818297320,7310,7320,7320,7310,220
|
|
20240527,145800,816688920,7320,7300,7320,7300,1260
|
|
20240527,145700,807490870,7300,7300,7300,7300,79
|
|
20240527,145600,806914170,7290,7290,7290,7290,0
|
|
20240527,145500,806914170,7290,7300,7300,7290,21
|
|
20240527,145400,806761070,7300,7300,7300,7300,0
|
|
20240527,145300,806761070,7300,7300,7300,7300,0
|
|
20240527,145200,806761070,7300,7300,7300,7300,766
|
|
20240527,145100,801169270,7290,7290,7290,7290,29
|
|
20240527,145000,800957860,7290,7290,7290,7290,0
|
|
20240527,144900,800957860,7290,7290,7290,7290,0
|
|
20240527,144800,800957860,7290,7290,7290,7290,201
|
|
20240527,144700,799492570,7280,7280,7290,7280,1052
|
|
20240527,144600,791833980,7280,7280,7280,7280,0
|
|
20240527,144500,791833980,7280,7280,7280,7280,53
|
|
20240527,144400,791448140,7280,7280,7280,7280,0
|
|
20240527,144300,791448140,7280,7280,7280,7280,15
|
|
20240527,144200,791338940,7280,7280,7280,7280,10
|
|
20240527,144100,791266140,7280,7270,7280,7270,4
|
|
20240527,144000,791237040,7270,7270,7270,7270,15
|
|
20240527,143900,791127990,7270,7280,7280,7270,15
|
|
20240527,143800,791018930,7280,7280,7280,7280,0
|
|
20240527,143700,791018930,7280,7270,7280,7270,1047
|
|
20240527,143600,783406770,7270,7270,7270,7270,0
|
|
20240527,143500,783406770,7270,7270,7270,7270,0
|
|
20240527,143400,783406770,7270,7270,7270,7270,724
|
|
20240527,143300,778143290,7280,7280,7280,7280,68
|
|
20240527,143200,777648250,7280,7290,7290,7280,231
|
|
20240527,143100,775965080,7290,7290,7290,7290,17
|
|
20240527,143000,775841150,7300,7300,7300,7300,180
|
|
20240527,142900,774527150,7300,7300,7300,7300,104
|
|
20240527,142800,773767950,7300,7300,7300,7300,0
|
|
20240527,142700,773767950,7300,7300,7300,7300,3
|
|
20240527,142600,773746050,7300,7300,7300,7300,0
|
|
20240527,142500,773746050,7300,7300,7300,7300,2
|
|
20240527,142400,773731450,7300,7300,7300,7300,0
|
|
20240527,142300,773731450,7300,7300,7300,7300,0
|
|
20240527,142200,773731450,7300,7300,7300,7300,0
|
|
20240527,142100,773731450,7300,7280,7300,7280,50
|
|
20240527,142000,773367250,7280,7280,7280,7280,4
|
|
20240527,141900,773338130,7300,7300,7300,7300,0
|
|
20240527,141800,773338130,7300,7300,7300,7300,3
|
|
20240527,141700,773316230,7300,7300,7300,7300,98
|
|
20240527,141600,772600830,7300,7300,7300,7300,200
|
|
20240527,141500,771140830,7300,7300,7300,7300,1
|
|
20240527,141400,771133530,7300,7290,7300,7290,566
|
|
20240527,141300,767007050,7300,7280,7300,7280,683
|
|
20240527,141200,762030040,7270,7270,7270,7270,2286
|
|
20240527,141100,745410820,7280,7280,7280,7280,350
|
|
20240527,141000,742862820,7280,7280,7280,7280,400
|
|
20240527,140900,739950820,7280,7280,7280,7280,200
|
|
20240527,140800,738494820,7280,7280,7280,7280,0
|
|
20240527,140700,738494820,7280,7300,7300,7280,5000
|
|
20240527,140600,702058340,7300,7300,7300,7300,179
|
|
20240527,140500,700751640,7310,7310,7310,7310,1
|
|
20240527,140400,700744330,7310,7310,7310,7310,202
|
|
20240527,140300,699267710,7310,7310,7310,7310,268
|
|
20240527,140200,697308630,7320,7320,7320,7320,10
|
|
20240527,140100,697235430,7310,7310,7310,7310,1
|
|
20240527,140000,697228120,7310,7310,7310,7310,0
|
|
20240527,135900,697228120,7310,7310,7310,7310,45
|
|
20240527,135800,696899170,7310,7310,7310,7310,0
|
|
20240527,135700,696899170,7310,7310,7310,7310,0
|
|
20240527,135600,696899170,7310,7320,7320,7310,28
|
|
20240527,135500,696694480,7310,7310,7310,7310,468
|
|
20240527,135400,693273400,7310,7310,7310,7290,881
|
|
20240527,135300,686846780,7310,7310,7310,7310,0
|
|
20240527,135200,686846780,7310,7310,7310,7310,0
|
|
20240527,135100,686846780,7310,7310,7310,7310,0
|
|
20240527,135000,686846780,7310,7310,7310,7310,1
|
|
20240527,134900,686839470,7290,7310,7310,7290,191
|
|
20240527,134800,685447030,7290,7310,7310,7290,319
|
|
20240527,134700,683119380,7300,7300,7300,7300,1000
|
|
20240527,134600,675819380,7310,7310,7310,7310,533
|
|
20240527,134500,671923150,7320,7320,7320,7320,102
|
|
20240527,134400,671176510,7330,7320,7330,7320,120
|
|
20240527,134300,670297910,7330,7330,7330,7330,0
|
|
20240527,134200,670297910,7330,7330,7330,7330,20
|
|
20240527,134100,670151310,7330,7320,7330,7320,73
|
|
20240527,134000,669616230,7310,7310,7310,7310,273
|
|
20240527,133900,667620600,7310,7310,7310,7310,1
|
|
20240527,133800,667613290,7310,7310,7310,7310,0
|
|
20240527,133700,667613290,7310,7310,7310,7310,77
|
|
20240527,133600,667050420,7310,7310,7310,7310,0
|
|
20240527,133500,667050420,7310,7310,7310,7310,0
|
|
20240527,133400,667050420,7310,7310,7310,7310,0
|
|
20240527,133300,667050420,7310,7310,7310,7310,0
|
|
20240527,133200,667050420,7310,7310,7310,7310,10
|
|
20240527,133100,666977320,7310,7310,7310,7310,0
|
|
20240527,133000,666977320,7310,7330,7330,7310,32
|
|
20240527,132900,666743360,7310,7320,7320,7310,10
|
|
20240527,132800,666670230,7310,7310,7310,7310,433
|
|
20240527,132700,663505000,7310,7310,7310,7310,0
|
|
20240527,132600,663505000,7310,7320,7320,7310,200
|
|
20240527,132500,662042500,7310,7310,7310,7310,10
|
|
20240527,132400,661969400,7310,7320,7320,7310,719
|
|
20240527,132300,656707740,7320,7320,7330,7320,449
|
|
20240527,132200,653419810,7330,7330,7330,7330,0
|
|
20240527,132100,653419810,7330,7330,7330,7330,0
|
|
20240527,132000,653419810,7330,7330,7330,7330,186
|
|
20240527,131900,652056430,7340,7340,7340,7340,0
|
|
20240527,131800,652056430,7340,7340,7340,7340,24
|
|
20240527,131700,651880270,7340,7340,7340,7340,300
|
|
20240527,131600,649678270,7320,7320,7320,7320,557
|
|
20240527,131500,645601030,7320,7320,7320,7320,408
|
|
20240527,131400,642614470,7320,7330,7350,7320,545
|
|
20240527,131300,638621240,7340,7330,7340,7330,1196
|
|
20240527,131200,629848810,7320,7320,7320,7320,50
|
|
20240527,131100,629482810,7330,7330,7330,7330,110
|
|
20240527,131000,628676510,7330,7330,7330,7330,10
|
|
20240527,130900,628603210,7330,7330,7330,7330,5
|
|
20240527,130800,628566560,7330,7330,7330,7330,64
|
|
20240527,130700,628097440,7330,7330,7330,7330,49
|
|
20240527,130600,627738270,7330,7330,7330,7330,500
|
|
20240527,130500,624073270,7330,7330,7330,7330,2
|
|
20240527,130400,624058610,7340,7340,7340,7340,0
|
|
20240527,130300,624058610,7340,7340,7340,7340,1
|
|
20240527,130200,624051270,7340,7340,7340,7340,49
|
|
20240527,130100,623691610,7340,7330,7340,7330,2435
|
|
20240527,130000,605834510,7320,7310,7320,7310,317
|
|
20240527,125900,603514290,7320,7310,7320,7310,234
|
|
20240527,125800,601802650,7320,7320,7320,7320,26
|
|
20240527,125700,601612330,7320,7320,7320,7320,0
|
|
20240527,125600,601612330,7320,7320,7320,7320,1187
|
|
20240527,125500,592923490,7320,7320,7320,7320,74
|
|
20240527,125400,592381810,7320,7320,7320,7320,0
|
|
20240527,125300,592381810,7320,7320,7320,7320,3
|
|
20240527,125200,592359850,7320,7320,7320,7320,0
|
|
20240527,125100,592359850,7320,7320,7320,7320,423
|
|
20240527,125000,589263490,7320,7320,7320,7320,1
|
|
20240527,124900,589256170,7310,7310,7310,7310,3
|
|
20240527,124800,589234240,7330,7330,7330,7330,26
|
|
20240527,124700,589043660,7330,7320,7330,7320,209
|
|
20240527,124600,587511850,7320,7310,7320,7310,23
|
|
20240527,124500,587343690,7320,7320,7320,7320,103
|
|
20240527,124400,586589730,7320,7320,7320,7320,175
|
|
20240527,124300,585308730,7330,7330,7330,7330,0
|
|
20240527,124200,585308730,7330,7330,7330,7330,48
|
|
20240527,124100,584956890,7330,7320,7330,7320,175
|
|
20240527,124000,583675870,7300,7300,7300,7300,0
|
|
20240527,123900,583675870,7300,7310,7310,7300,2000
|
|
20240527,123800,569061890,7330,7310,7330,7310,2
|
|
20240527,123700,569047250,7330,7330,7330,7330,0
|
|
20240527,123600,569047250,7330,7320,7330,7320,12
|
|
20240527,123500,568959390,7330,7330,7330,7330,0
|
|
20240527,123400,568959390,7330,7330,7330,7330,349
|
|
20240527,123300,566401220,7340,7330,7340,7330,150
|
|
20240527,123200,565301220,7330,7330,7330,7330,1
|
|
20240527,123100,565293890,7310,7310,7310,7310,0
|
|
20240527,123000,565293890,7310,7320,7320,7310,1407
|
|
20240527,122900,555002620,7320,7320,7320,7320,694
|
|
20240527,122800,549922540,7330,7330,7330,7330,0
|
|
20240527,122700,549922540,7330,7330,7330,7330,0
|
|
20240527,122600,549922540,7330,7330,7330,7330,0
|
|
20240527,122500,549922540,7330,7330,7330,7330,0
|
|
20240527,122400,549922540,7330,7330,7330,7330,0
|
|
20240527,122300,549922540,7330,7330,7330,7330,0
|
|
20240527,122200,549922540,7330,7330,7330,7330,0
|
|
20240527,122100,549922540,7330,7330,7330,7330,565
|
|
20240527,122000,545781090,7340,7340,7340,7340,0
|
|
20240527,121900,545781090,7340,7340,7340,7340,20
|
|
20240527,121800,545634290,7340,7340,7340,7340,0
|
|
20240527,121700,545634290,7340,7340,7340,7340,1001
|
|
20240527,121600,538286950,7330,7340,7340,7330,47
|
|
20240527,121500,537942160,7340,7340,7340,7340,112
|
|
20240527,121400,537120080,7330,7330,7330,7330,151
|
|
20240527,121300,536013250,7330,7330,7330,7330,2
|
|
20240527,121200,535998590,7320,7320,7320,7320,35
|
|
20240527,121100,535742390,7330,7330,7330,7330,0
|
|
20240527,121000,535742390,7330,7330,7330,7330,2
|
|
20240527,120900,535727730,7320,7320,7320,7320,49
|
|
20240527,120800,535369050,7320,7320,7320,7320,0
|
|
20240527,120700,535369050,7320,7320,7320,7320,222
|
|
20240527,120600,533744010,7340,7340,7340,7340,0
|
|
20240527,120500,533744010,7340,7340,7350,7340,110
|
|
20240527,120400,532936480,7350,7350,7350,7350,1
|
|
20240527,120300,532929130,7350,7350,7350,7350,770
|
|
20240527,120200,527269630,7350,7330,7350,7330,140
|
|
20240527,120100,526242040,7330,7330,7330,7330,0
|
|
20240527,120000,526242040,7330,7330,7330,7330,0
|
|
20240527,115900,526242040,7330,7330,7330,7330,50
|
|
20240527,115800,525875540,7330,7330,7330,7330,10
|
|
20240527,115700,525802240,7330,7320,7330,7320,53
|
|
20240527,115600,525414130,7320,7320,7320,7320,0
|
|
20240527,115500,525414130,7320,7320,7320,7320,751
|
|
20240527,115400,519916810,7350,7350,7350,7350,0
|
|
20240527,115300,519916810,7350,7350,7350,7350,500
|
|
20240527,115200,516241810,7350,7350,7350,7350,1
|
|
20240527,115100,516234460,7320,7330,7330,7320,92
|
|
20240527,115000,515560110,7350,7340,7350,7330,105
|
|
20240527,114900,514789410,7340,7330,7350,7320,354
|
|
20240527,114800,512193610,7320,7320,7320,7320,3
|
|
20240527,114700,512171650,7320,7320,7320,7320,1000
|
|
20240527,114600,504851650,7320,7320,7320,7320,356
|
|
20240527,114500,502245730,7320,7320,7320,7320,0
|
|
20240527,114400,502245730,7320,7320,7320,7320,0
|
|
20240527,114300,502245730,7320,7320,7320,7320,0
|
|
20240527,114200,502245730,7320,7320,7320,7320,0
|
|
20240527,114100,502245730,7320,7320,7320,7320,20
|
|
20240527,114000,502099330,7320,7330,7330,7320,2
|
|
20240527,113900,502084680,7310,7310,7310,7310,200
|
|
20240527,113800,500622680,7310,7310,7310,7310,1084
|
|
20240527,113700,492698640,7320,7320,7320,7320,115
|
|
20240527,113600,491856840,7330,7340,7340,7330,14
|
|
20240527,113500,491754210,7350,7350,7350,7350,117
|
|
20240527,113400,490894260,7350,7350,7350,7350,30
|
|
20240527,113300,490673760,7340,7310,7340,7310,292
|
|
20240527,113200,488538700,7310,7310,7310,7310,10
|
|
20240527,113100,488465600,7300,7300,7300,7300,0
|
|
20240527,113000,488465600,7300,7310,7310,7300,500
|
|
20240527,112900,484815590,7320,7310,7320,7310,510
|
|
20240527,112800,481087390,7310,7310,7310,7310,0
|
|
20240527,112700,481087390,7310,7340,7340,7310,1846
|
|
20240527,112600,467579590,7340,7340,7340,7340,0
|
|
20240527,112500,467579590,7340,7340,7340,7340,34
|
|
20240527,112400,467330030,7340,7340,7340,7340,54
|
|
20240527,112300,466933670,7340,7340,7340,7340,0
|
|
20240527,112200,466933670,7340,7340,7340,7340,67
|
|
20240527,112100,466441890,7350,7350,7350,7350,0
|
|
20240527,112000,466441890,7350,7360,7360,7350,15
|
|
20240527,111900,466331620,7350,7360,7360,7350,3
|
|
20240527,111800,466309550,7360,7360,7360,7360,50
|
|
20240527,111700,465941550,7360,7360,7360,7360,0
|
|
20240527,111600,465941550,7360,7360,7360,7360,1
|
|
20240527,111500,465934190,7360,7360,7360,7360,0
|
|
20240527,111400,465934190,7360,7360,7360,7340,231
|
|
20240527,111300,464236890,7360,7370,7370,7360,129
|
|
20240527,111200,463286660,7370,7370,7380,7370,236
|
|
20240527,111100,461547330,7380,7370,7380,7370,58
|
|
20240527,111000,461119350,7370,7370,7370,7360,281
|
|
20240527,110900,459048390,7370,7370,7370,7370,90
|
|
20240527,110800,458385090,7370,7370,7380,7370,447
|
|
20240527,110700,455088250,7370,7370,7370,7370,573
|
|
20240527,110600,450865240,7360,7360,7370,7360,708
|
|
20240527,110500,445653590,7360,7360,7370,7360,243
|
|
20240527,110400,443864000,7370,7360,7370,7360,641
|
|
20240527,110300,439140130,7360,7360,7360,7360,1029
|
|
20240527,110200,431566690,7340,7370,7370,7340,25
|
|
20240527,110100,431382590,7370,7340,7370,7340,654
|
|
20240527,110000,426573270,7340,7350,7360,7330,137
|
|
20240527,105900,425566920,7350,7340,7350,7340,1590
|
|
20240527,105800,413886030,7340,7340,7340,7340,120
|
|
20240527,105700,413005230,7340,7340,7350,7340,1434
|
|
20240527,105600,402479650,7340,7340,7340,7340,685
|
|
20240527,105500,397451750,7340,7330,7340,7330,170
|
|
20240527,105400,396204340,7310,7320,7320,7310,55
|
|
20240527,105300,395801840,7330,7320,7330,7320,205
|
|
20240527,105200,394301190,7330,7330,7330,7330,531
|
|
20240527,105100,390408960,7330,7330,7330,7320,51
|
|
20240527,105000,390035230,7330,7330,7330,7330,40
|
|
20240527,104900,389742030,7330,7320,7330,7320,47
|
|
20240527,104800,389397970,7320,7320,7320,7320,233
|
|
20240527,104700,387692410,7330,7340,7340,7330,158
|
|
20240527,104600,386534170,7340,7340,7340,7340,91
|
|
20240527,104500,385866230,7340,7340,7340,7340,0
|
|
20240527,104400,385866230,7340,7330,7340,7330,70
|
|
20240527,104300,385353110,7330,7330,7330,7330,0
|
|
20240527,104200,385353110,7330,7330,7330,7330,540
|
|
20240527,104100,381394910,7330,7330,7330,7330,1
|
|
20240527,104000,381387580,7320,7320,7320,7320,100
|
|
20240527,103900,380655580,7330,7330,7330,7330,2
|
|
20240527,103800,380640920,7320,7310,7320,7310,588
|
|
20240527,103700,376340530,7310,7310,7310,7310,28
|
|
20240527,103600,376135850,7310,7320,7320,7310,510
|
|
20240527,103500,372406370,7320,7320,7320,7320,105
|
|
20240527,103400,371637770,7310,7310,7310,7310,150
|
|
20240527,103300,370541270,7330,7330,7330,7330,0
|
|
20240527,103200,370541270,7330,7330,7330,7330,73
|
|
20240527,103100,370006180,7330,7330,7330,7330,0
|
|
20240527,103000,370006180,7330,7310,7330,7310,821
|
|
20240527,102900,363996250,7310,7330,7330,7310,135
|
|
20240527,102800,363008020,7330,7330,7330,7330,100
|
|
20240527,102700,362275020,7350,7350,7350,7350,1
|
|
20240527,102600,362267670,7350,7340,7350,7330,930
|
|
20240527,102500,355446310,7340,7330,7340,7330,864
|
|
20240527,102400,349113090,7320,7320,7320,7320,5
|
|
20240527,102300,349076490,7320,7320,7320,7320,90
|
|
20240527,102200,348417690,7320,7310,7320,7310,497
|
|
20240527,102100,344781650,7310,7290,7310,7290,112
|
|
20240527,102000,343963010,7300,7300,7300,7300,59
|
|
20240527,101900,343532310,7290,7290,7290,7290,1
|
|
20240527,101800,343525020,7280,7290,7290,7280,700
|
|
20240527,101700,338426950,7290,7290,7290,7290,200
|
|
20240527,101600,336968950,7290,7290,7290,7290,80
|
|
20240527,101500,336385750,7290,7290,7290,7290,440
|
|
20240527,101400,333178150,7300,7300,7300,7300,41
|
|
20240527,101300,332878850,7310,7310,7310,7310,11
|
|
20240527,101200,332798440,7310,7310,7310,7310,7
|
|
20240527,101100,332747270,7310,7310,7310,7310,8
|
|
20240527,101000,332688790,7310,7310,7310,7310,0
|
|
20240527,100900,332688790,7310,7300,7310,7300,3
|
|
20240527,100800,332666870,7310,7310,7310,7310,15
|
|
20240527,100700,332557220,7320,7320,7320,7320,1
|
|
20240527,100600,332549900,7320,7320,7320,7320,1
|
|
20240527,100500,332542580,7280,7310,7310,7280,755
|
|
20240527,100400,327034240,7320,7320,7320,7320,21
|
|
20240527,100300,326880520,7320,7320,7320,7320,80
|
|
20240527,100200,326294920,7320,7320,7330,7320,286
|
|
20240527,100100,324200900,7330,7330,7330,7330,229
|
|
20240527,100000,322522330,7330,7330,7330,7330,0
|
|
20240527,095900,322522330,7330,7330,7330,7330,40
|
|
20240527,095800,322229130,7330,7340,7340,7330,303
|
|
20240527,095700,320006080,7340,7340,7340,7340,1
|
|
20240527,095600,319998740,7340,7360,7360,7340,40
|
|
20240527,095500,319704590,7360,7330,7360,7330,1705
|
|
20240527,095400,307176410,7330,7320,7330,7320,395
|
|
20240527,095300,304284370,7330,7320,7330,7320,423
|
|
20240527,095200,301185360,7310,7300,7310,7300,1815
|
|
20240527,095100,287928610,7290,7290,7290,7290,460
|
|
20240527,095000,284575210,7300,7300,7300,7300,0
|
|
20240527,094900,284575210,7300,7300,7300,7300,805
|
|
20240527,094800,278698710,7300,7300,7300,7300,682
|
|
20240527,094700,273720110,7300,7290,7300,7290,100
|
|
20240527,094600,272990580,7290,7290,7290,7290,1
|
|
20240527,094500,272983290,7290,7300,7300,7290,125
|
|
20240527,094400,272071350,7300,7300,7310,7300,1054
|
|
20240527,094300,264374790,7310,7290,7320,7290,2242
|
|
20240527,094200,248009110,7270,7270,7270,7270,50
|
|
20240527,094100,247645610,7270,7270,7270,7270,0
|
|
20240527,094000,247645610,7270,7260,7270,7260,133
|
|
20240527,093900,246678800,7260,7260,7260,7260,0
|
|
20240527,093800,246678800,7260,7260,7260,7260,480
|
|
20240527,093700,243194000,7270,7270,7270,7270,1
|
|
20240527,093600,243186730,7270,7270,7270,7270,0
|
|
20240527,093500,243186730,7270,7270,7270,7260,50
|
|
20240527,093400,242823290,7270,7280,7280,7270,381
|
|
20240527,093300,240053030,7270,7270,7270,7270,4
|
|
20240527,093200,240023950,7270,7280,7280,7270,661
|
|
20240527,093100,235214640,7280,7290,7290,7280,17
|
|
20240527,093000,235090870,7290,7290,7290,7290,11
|
|
20240527,092900,235010680,7280,7280,7280,7280,0
|
|
20240527,092800,235010680,7280,7290,7290,7280,152
|
|
20240527,092700,233904100,7290,7290,7290,7290,16
|
|
20240527,092600,233787460,7280,7280,7280,7280,45
|
|
20240527,092500,233459860,7290,7280,7290,7280,675
|
|
20240527,092400,228545710,7280,7280,7280,7280,148
|
|
20240527,092300,227468270,7280,7280,7280,7280,0
|
|
20240527,092200,227468270,7280,7290,7290,7280,81
|
|
20240527,092100,226878340,7300,7300,7300,7300,0
|
|
20240527,092000,226878340,7300,7300,7300,7300,0
|
|
20240527,091900,226878340,7300,7290,7300,7240,398
|
|
20240527,091800,223989830,7290,7290,7290,7290,100
|
|
20240527,091700,223260830,7290,7260,7290,7220,2450
|
|
20240527,091600,205519850,7250,7250,7250,7250,2
|
|
20240527,091500,205505350,7250,7270,7270,7250,1893
|
|
20240527,091400,191759940,7270,7270,7270,7270,0
|
|
20240527,091300,191759940,7270,7270,7270,7270,0
|
|
20240527,091200,191759940,7270,7270,7270,7270,6777
|
|
20240527,091100,142491150,7270,7280,7290,7270,269
|
|
20240527,091000,140532270,7290,7290,7300,7290,983
|
|
20240527,090900,133361470,7290,7280,7290,7280,401
|
|
20240527,090800,130442180,7280,7280,7280,7280,6
|
|
20240527,090700,130398500,7280,7280,7280,7280,300
|
|
20240527,090600,128214500,7250,7250,7250,7250,0
|
|
20240527,090500,128214500,7250,7250,7250,7250,600
|
|
20240527,090400,123864500,7250,7270,7280,7250,391
|
|
20240527,090300,121027940,7280,7280,7280,7280,10
|
|
20240527,090200,120955140,7270,7270,7270,7270,944
|
|
20240527,090100,114092260,7270,7280,7280,7230,4682
|
|
20240527,090000,80134480,7280,7270,7310,7270,11020
|