694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,203100,558514590,7220,7220,7220,7220,3143
|
|
20240529,203000,558514590,7220,7220,7220,7220,0
|
|
20240529,202900,558514590,7220,7220,7220,7220,0
|
|
20240529,202800,558514590,7220,7220,7220,7220,0
|
|
20240529,202700,558514590,7220,7220,7220,7220,0
|
|
20240529,202600,558514590,7220,7220,7220,7220,0
|
|
20240529,202500,558514590,7220,7220,7220,7220,0
|
|
20240529,202400,558514590,7220,7220,7220,7220,0
|
|
20240529,202300,558514590,7220,7220,7220,7220,0
|
|
20240529,202200,558514590,7220,7220,7220,7220,0
|
|
20240529,202100,558514590,7220,7220,7220,7220,0
|
|
20240529,202000,558514590,7220,7220,7220,7220,0
|
|
20240529,201900,558514590,7220,7220,7220,7220,0
|
|
20240529,201800,558514590,7220,7220,7220,7220,0
|
|
20240529,201700,558514590,7220,7220,7220,7220,0
|
|
20240529,201600,558514590,7220,7220,7220,7220,0
|
|
20240529,201500,558514590,7220,7220,7220,7220,0
|
|
20240529,201400,558514590,7220,7220,7220,7220,0
|
|
20240529,201300,558514590,7220,7220,7220,7220,0
|
|
20240529,201200,558514590,7220,7220,7220,7220,0
|
|
20240529,201100,558514590,7220,7220,7220,7220,0
|
|
20240529,201000,558514590,7220,7220,7220,7220,0
|
|
20240529,200900,558514590,7220,7220,7220,7220,0
|
|
20240529,200800,558514590,7220,7220,7220,7220,0
|
|
20240529,200700,558514590,7220,7220,7220,7220,0
|
|
20240529,200600,558514590,7220,7220,7220,7220,0
|
|
20240529,200500,558514590,7220,7220,7220,7220,0
|
|
20240529,200400,558514590,7220,7220,7220,7220,0
|
|
20240529,200300,558514590,7220,7220,7220,7220,0
|
|
20240529,200200,558514590,7220,7220,7220,7220,0
|
|
20240529,200100,558514590,7220,7220,7220,7220,3143
|
|
20240529,200000,558514590,7220,7220,7220,7220,0
|
|
20240529,195900,558514590,7220,7220,7220,7220,0
|
|
20240529,195800,558514590,7220,7220,7220,7220,0
|
|
20240529,195700,558514590,7220,7220,7220,7220,0
|
|
20240529,195600,558514590,7220,7220,7220,7220,0
|
|
20240529,195500,558514590,7220,7220,7220,7220,0
|
|
20240529,195400,558514590,7220,7220,7220,7220,0
|
|
20240529,195300,558514590,7220,7220,7220,7220,0
|
|
20240529,195200,558514590,7220,7220,7220,7220,0
|
|
20240529,195100,558514590,7220,7220,7220,7220,0
|
|
20240529,195000,558514590,7220,7220,7220,7220,0
|
|
20240529,194900,558514590,7220,7220,7220,7220,0
|
|
20240529,194800,558514590,7220,7220,7220,7220,0
|
|
20240529,194700,558514590,7220,7220,7220,7220,0
|
|
20240529,194600,558514590,7220,7220,7220,7220,0
|
|
20240529,194500,558514590,7220,7220,7220,7220,0
|
|
20240529,194400,558514590,7220,7220,7220,7220,0
|
|
20240529,194300,558514590,7220,7220,7220,7220,0
|
|
20240529,194200,558514590,7220,7220,7220,7220,0
|
|
20240529,194100,558514590,7220,7220,7220,7220,0
|
|
20240529,194000,558514590,7220,7220,7220,7220,0
|
|
20240529,193900,558514590,7220,7220,7220,7220,0
|
|
20240529,193800,558514590,7220,7220,7220,7220,0
|
|
20240529,193700,558514590,7220,7220,7220,7220,0
|
|
20240529,193600,558514590,7220,7220,7220,7220,0
|
|
20240529,193500,558514590,7220,7220,7220,7220,0
|
|
20240529,193400,558514590,7220,7220,7220,7220,0
|
|
20240529,193300,558514590,7220,7220,7220,7220,0
|
|
20240529,193200,558514590,7220,7220,7220,7220,0
|
|
20240529,193100,558514590,7220,7220,7220,7220,3143
|
|
20240529,193000,558514590,7220,7220,7220,7220,0
|
|
20240529,192900,558514590,7220,7220,7220,7220,0
|
|
20240529,192800,558514590,7220,7220,7220,7220,0
|
|
20240529,192700,558514590,7220,7220,7220,7220,0
|
|
20240529,192600,558514590,7220,7220,7220,7220,0
|
|
20240529,192500,558514590,7220,7220,7220,7220,0
|
|
20240529,192400,558514590,7220,7220,7220,7220,0
|
|
20240529,192300,558514590,7220,7220,7220,7220,0
|
|
20240529,192200,558514590,7220,7220,7220,7220,0
|
|
20240529,192100,558514590,7220,7220,7220,7220,0
|
|
20240529,192000,558514590,7220,7220,7220,7220,0
|
|
20240529,191900,558514590,7220,7220,7220,7220,0
|
|
20240529,191800,558514590,7220,7220,7220,7220,0
|
|
20240529,191700,558514590,7220,7220,7220,7220,0
|
|
20240529,191600,558514590,7220,7220,7220,7220,0
|
|
20240529,191500,558514590,7220,7220,7220,7220,0
|
|
20240529,191400,558514590,7220,7220,7220,7220,0
|
|
20240529,191300,558514590,7220,7220,7220,7220,0
|
|
20240529,191200,558514590,7220,7220,7220,7220,0
|
|
20240529,191100,558514590,7220,7220,7220,7220,0
|
|
20240529,191000,558514590,7220,7220,7220,7220,0
|
|
20240529,190900,558514590,7220,7220,7220,7220,0
|
|
20240529,190800,558514590,7220,7220,7220,7220,0
|
|
20240529,190700,558514590,7220,7220,7220,7220,0
|
|
20240529,190600,558514590,7220,7220,7220,7220,0
|
|
20240529,190500,558514590,7220,7220,7220,7220,0
|
|
20240529,190400,558514590,7220,7220,7220,7220,0
|
|
20240529,190300,558514590,7220,7220,7220,7220,0
|
|
20240529,190200,558514590,7220,7220,7220,7220,0
|
|
20240529,190100,558514590,7220,7220,7220,7220,3143
|
|
20240529,190000,558514590,7220,7220,7220,7220,0
|
|
20240529,185900,558514590,7220,7220,7220,7220,0
|
|
20240529,185800,558514590,7220,7220,7220,7220,0
|
|
20240529,185700,558514590,7220,7220,7220,7220,0
|
|
20240529,185600,558514590,7220,7220,7220,7220,0
|
|
20240529,185500,558514590,7220,7220,7220,7220,0
|
|
20240529,185400,558514590,7220,7220,7220,7220,0
|
|
20240529,185300,558514590,7220,7220,7220,7220,0
|
|
20240529,185200,558514590,7220,7220,7220,7220,0
|
|
20240529,185100,558514590,7220,7220,7220,7220,0
|
|
20240529,185000,558514590,7220,7220,7220,7220,0
|
|
20240529,184900,558514590,7220,7220,7220,7220,0
|
|
20240529,184800,558514590,7220,7220,7220,7220,0
|
|
20240529,184700,558514590,7220,7220,7220,7220,0
|
|
20240529,184600,558514590,7220,7220,7220,7220,0
|
|
20240529,184500,558514590,7220,7220,7220,7220,0
|
|
20240529,184400,558514590,7220,7220,7220,7220,0
|
|
20240529,184300,558514590,7220,7220,7220,7220,0
|
|
20240529,184200,558514590,7220,7220,7220,7220,0
|
|
20240529,184100,558514590,7220,7220,7220,7220,0
|
|
20240529,184000,558514590,7220,7220,7220,7220,0
|
|
20240529,183900,558514590,7220,7220,7220,7220,0
|
|
20240529,183800,558514590,7220,7220,7220,7220,0
|
|
20240529,183700,558514590,7220,7220,7220,7220,0
|
|
20240529,183600,558514590,7220,7220,7220,7220,0
|
|
20240529,183500,558514590,7220,7220,7220,7220,0
|
|
20240529,183400,558514590,7220,7220,7220,7220,0
|
|
20240529,183300,558514590,7220,7220,7220,7220,0
|
|
20240529,183200,558514590,7220,7220,7220,7220,0
|
|
20240529,183100,558514590,7220,7220,7220,7220,3143
|
|
20240529,183000,558514590,7220,7220,7220,7220,0
|
|
20240529,182900,558514590,7220,7220,7220,7220,0
|
|
20240529,182800,558514590,7220,7220,7220,7220,0
|
|
20240529,182700,558514590,7220,7220,7220,7220,0
|
|
20240529,182600,558514590,7220,7220,7220,7220,0
|
|
20240529,182500,558514590,7220,7220,7220,7220,0
|
|
20240529,182400,558514590,7220,7220,7220,7220,0
|
|
20240529,182300,558514590,7220,7220,7220,7220,0
|
|
20240529,182200,558514590,7220,7220,7220,7220,0
|
|
20240529,182100,558514590,7220,7220,7220,7220,0
|
|
20240529,182000,558514590,7220,7220,7220,7220,0
|
|
20240529,181900,558514590,7220,7220,7220,7220,0
|
|
20240529,181800,558514590,7220,7220,7220,7220,0
|
|
20240529,181700,558514590,7220,7220,7220,7220,0
|
|
20240529,181600,558514590,7220,7220,7220,7220,0
|
|
20240529,181500,558514590,7220,7220,7220,7220,0
|
|
20240529,181400,558514590,7220,7220,7220,7220,0
|
|
20240529,181300,558514590,7220,7220,7220,7220,0
|
|
20240529,181200,558514590,7220,7220,7220,7220,0
|
|
20240529,181100,558514590,7220,7220,7220,7220,0
|
|
20240529,181000,558514590,7220,7220,7220,7220,0
|
|
20240529,180900,558514590,7220,7220,7220,7220,0
|
|
20240529,180800,558514590,7220,7220,7220,7220,0
|
|
20240529,180700,558514590,7220,7220,7220,7220,0
|
|
20240529,180600,558514590,7220,7220,7220,7220,0
|
|
20240529,180500,558514590,7220,7220,7220,7220,0
|
|
20240529,180400,558514590,7220,7220,7220,7220,0
|
|
20240529,180300,558514590,7220,7220,7220,7220,0
|
|
20240529,180200,558514590,7220,7220,7220,7220,0
|
|
20240529,180100,558514590,7220,7220,7220,7220,3143
|
|
20240529,180000,558514590,7220,7220,7220,7220,0
|
|
20240529,175900,558514590,7220,7220,7220,7220,0
|
|
20240529,175800,558514590,7220,7220,7220,7220,0
|
|
20240529,175700,558514590,7220,7220,7220,7220,0
|
|
20240529,175600,558514590,7220,7220,7220,7220,0
|
|
20240529,175500,558514590,7220,7220,7220,7220,0
|
|
20240529,175400,558514590,7220,7220,7220,7220,0
|
|
20240529,175300,558514590,7220,7220,7220,7220,0
|
|
20240529,175200,558514590,7220,7220,7220,7220,0
|
|
20240529,175100,558514590,7220,7220,7220,7220,0
|
|
20240529,175000,558514590,7220,7220,7220,7220,0
|
|
20240529,174900,558514590,7220,7220,7220,7220,0
|
|
20240529,174800,558514590,7220,7220,7220,7220,0
|
|
20240529,174700,558514590,7220,7220,7220,7220,0
|
|
20240529,174600,558514590,7220,7220,7220,7220,0
|
|
20240529,174500,558514590,7220,7220,7220,7220,0
|
|
20240529,174400,558514590,7220,7220,7220,7220,0
|
|
20240529,174300,558514590,7220,7220,7220,7220,0
|
|
20240529,174200,558514590,7220,7220,7220,7220,0
|
|
20240529,174100,558514590,7220,7220,7220,7220,0
|
|
20240529,174000,558514590,7220,7220,7220,7220,0
|
|
20240529,173900,558514590,7220,7220,7220,7220,0
|
|
20240529,173800,558514590,7220,7220,7220,7220,0
|
|
20240529,173700,558514590,7220,7220,7220,7220,0
|
|
20240529,173600,558514590,7220,7220,7220,7220,0
|
|
20240529,173500,558514590,7220,7220,7220,7220,0
|
|
20240529,173400,558514590,7220,7220,7220,7220,0
|
|
20240529,173300,558514590,7220,7220,7220,7220,0
|
|
20240529,173200,558514590,7220,7220,7220,7220,0
|
|
20240529,173100,558514590,7220,7220,7220,7220,3143
|
|
20240529,173000,558514590,7220,7220,7220,7220,0
|
|
20240529,172900,558514590,7220,7220,7220,7220,0
|
|
20240529,172800,558514590,7220,7220,7220,7220,0
|
|
20240529,172700,558514590,7220,7220,7220,7220,0
|
|
20240529,172600,558514590,7220,7220,7220,7220,0
|
|
20240529,172500,558514590,7220,7220,7220,7220,0
|
|
20240529,172400,558514590,7220,7220,7220,7220,0
|
|
20240529,172300,558514590,7220,7220,7220,7220,0
|
|
20240529,172200,558514590,7220,7220,7220,7220,0
|
|
20240529,172100,558514590,7220,7220,7220,7220,0
|
|
20240529,172000,558514590,7220,7220,7220,7220,0
|
|
20240529,171900,558514590,7220,7220,7220,7220,0
|
|
20240529,171800,558514590,7220,7220,7220,7220,0
|
|
20240529,171700,558514590,7220,7220,7220,7220,0
|
|
20240529,171600,558514590,7220,7220,7220,7220,0
|
|
20240529,171500,558514590,7220,7220,7220,7220,0
|
|
20240529,171400,558514590,7220,7220,7220,7220,0
|
|
20240529,171300,558514590,7220,7220,7220,7220,0
|
|
20240529,171200,558514590,7220,7220,7220,7220,0
|
|
20240529,171100,558514590,7220,7220,7220,7220,0
|
|
20240529,171000,558514590,7220,7220,7220,7220,0
|
|
20240529,170900,558514590,7220,7220,7220,7220,0
|
|
20240529,170800,558514590,7220,7220,7220,7220,0
|
|
20240529,170700,558514590,7220,7220,7220,7220,0
|
|
20240529,170600,558514590,7220,7220,7220,7220,0
|
|
20240529,170500,558514590,7220,7220,7220,7220,0
|
|
20240529,170400,558514590,7220,7220,7220,7220,0
|
|
20240529,170300,558514590,7220,7220,7220,7220,0
|
|
20240529,170200,558514590,7220,7220,7220,7220,0
|
|
20240529,170100,558514590,7220,7220,7220,7220,3143
|
|
20240529,170000,558514590,7220,7220,7220,7220,0
|
|
20240529,165900,558514590,7220,7220,7220,7220,0
|
|
20240529,165800,558514590,7220,7220,7220,7220,0
|
|
20240529,165700,558514590,7220,7220,7220,7220,0
|
|
20240529,165600,558514590,7220,7220,7220,7220,0
|
|
20240529,165500,558514590,7220,7220,7220,7220,0
|
|
20240529,165400,558514590,7220,7220,7220,7220,0
|
|
20240529,165300,558514590,7220,7220,7220,7220,0
|
|
20240529,165200,558514590,7220,7220,7220,7220,0
|
|
20240529,165100,558514590,7220,7220,7220,7220,0
|
|
20240529,165000,558514590,7220,7220,7220,7220,0
|
|
20240529,164900,558514590,7220,7220,7220,7220,0
|
|
20240529,164800,558514590,7220,7220,7220,7220,0
|
|
20240529,164700,558514590,7220,7220,7220,7220,0
|
|
20240529,164600,558514590,7220,7220,7220,7220,0
|
|
20240529,164500,558514590,7220,7220,7220,7220,0
|
|
20240529,164400,558514590,7220,7220,7220,7220,0
|
|
20240529,164300,558514590,7220,7220,7220,7220,0
|
|
20240529,164200,558514590,7220,7220,7220,7220,0
|
|
20240529,164100,558514590,7220,7220,7220,7220,0
|
|
20240529,164000,558514590,7220,7220,7220,7220,0
|
|
20240529,163900,558514590,7220,7220,7220,7220,0
|
|
20240529,163800,558514590,7220,7220,7220,7220,0
|
|
20240529,163700,558514590,7220,7220,7220,7220,0
|
|
20240529,163600,558514590,7220,7220,7220,7220,0
|
|
20240529,163500,558514590,7220,7220,7220,7220,0
|
|
20240529,163400,558514590,7220,7220,7220,7220,0
|
|
20240529,163300,558514590,7220,7220,7220,7220,0
|
|
20240529,163200,558514590,7220,7220,7220,7220,0
|
|
20240529,163100,558514590,7220,7220,7220,7220,3143
|
|
20240529,163000,558514590,7220,7220,7220,7220,0
|
|
20240529,162900,558514590,7220,7220,7220,7220,0
|
|
20240529,162800,558514590,7220,7220,7220,7220,0
|
|
20240529,162700,558514590,7220,7220,7220,7220,0
|
|
20240529,162600,558514590,7220,7220,7220,7220,0
|
|
20240529,162500,558514590,7220,7220,7220,7220,0
|
|
20240529,162400,558514590,7220,7220,7220,7220,0
|
|
20240529,162300,558514590,7220,7220,7220,7220,0
|
|
20240529,162200,558514590,7220,7220,7220,7220,0
|
|
20240529,162100,558514590,7220,7220,7220,7220,0
|
|
20240529,162000,558514590,7220,7220,7220,7220,0
|
|
20240529,161900,558514590,7220,7220,7220,7220,0
|
|
20240529,161800,558514590,7220,7220,7220,7220,0
|
|
20240529,161700,558514590,7220,7220,7220,7220,0
|
|
20240529,161600,558514590,7220,7220,7220,7220,0
|
|
20240529,161500,558514590,7220,7220,7220,7220,0
|
|
20240529,161400,558514590,7220,7220,7220,7220,0
|
|
20240529,161300,558514590,7220,7220,7220,7220,0
|
|
20240529,161200,558514590,7220,7220,7220,7220,0
|
|
20240529,161100,558514590,7220,7220,7220,7220,0
|
|
20240529,161000,558514590,7220,7220,7220,7220,0
|
|
20240529,160900,558514590,7220,7220,7220,7220,0
|
|
20240529,160800,558514590,7220,7220,7220,7220,0
|
|
20240529,160700,558514590,7220,7220,7220,7220,0
|
|
20240529,160600,558514590,7220,7220,7220,7220,0
|
|
20240529,160500,558514590,7220,7220,7220,7220,0
|
|
20240529,160400,558514590,7220,7220,7220,7220,0
|
|
20240529,160300,558514590,7220,7220,7220,7220,0
|
|
20240529,160200,558514590,7220,7220,7220,7220,0
|
|
20240529,160100,558514590,7220,7220,7220,7220,3143
|
|
20240529,160000,558514590,7220,7220,7220,7220,0
|
|
20240529,155900,558514590,7220,7220,7220,7220,0
|
|
20240529,155800,558514590,7220,7220,7220,7220,0
|
|
20240529,155700,558514590,7220,7220,7220,7220,0
|
|
20240529,155600,558514590,7220,7220,7220,7220,0
|
|
20240529,155500,558514590,7220,7220,7220,7220,0
|
|
20240529,155400,558514590,7220,7220,7220,7220,0
|
|
20240529,155300,558514590,7220,7220,7220,7220,0
|
|
20240529,155200,558514590,7220,7220,7220,7220,0
|
|
20240529,155100,558514590,7220,7220,7220,7220,0
|
|
20240529,155000,558514590,7220,7220,7220,7220,0
|
|
20240529,154900,558514590,7220,7220,7220,7220,0
|
|
20240529,154800,558514590,7220,7220,7220,7220,0
|
|
20240529,154700,558514590,7220,7220,7220,7220,0
|
|
20240529,154600,558514590,7220,7220,7220,7220,0
|
|
20240529,154500,558514590,7220,7220,7220,7220,0
|
|
20240529,154400,558514590,7220,7220,7220,7220,0
|
|
20240529,154300,558514590,7220,7220,7220,7220,0
|
|
20240529,154200,558514590,7220,7220,7220,7220,0
|
|
20240529,154100,558514590,7220,7220,7220,7220,0
|
|
20240529,154000,558514590,7220,7220,7220,7220,0
|
|
20240529,153900,558514590,7220,7220,7220,7220,0
|
|
20240529,153800,558514590,7220,7220,7220,7220,0
|
|
20240529,153700,558514590,7220,7220,7220,7220,0
|
|
20240529,153600,558514590,7220,7220,7220,7220,0
|
|
20240529,153500,558514590,7220,7220,7220,7220,0
|
|
20240529,153400,558514590,7220,7220,7220,7220,0
|
|
20240529,153300,558514590,7220,7220,7220,7220,0
|
|
20240529,153200,558514590,7220,7220,7220,7220,0
|
|
20240529,153100,558514590,7220,7220,7220,7220,3143
|
|
20240529,153000,558514590,7220,7220,7220,7220,3143
|
|
20240529,152900,535822130,7250,7250,7250,7250,0
|
|
20240529,152800,535822130,7250,7250,7250,7250,0
|
|
20240529,152700,535822130,7250,7250,7250,7250,0
|
|
20240529,152600,535822130,7250,7250,7250,7250,0
|
|
20240529,152500,535822130,7250,7250,7250,7250,0
|
|
20240529,152400,535822130,7250,7250,7250,7250,0
|
|
20240529,152300,535822130,7250,7250,7250,7250,0
|
|
20240529,152200,535822130,7250,7250,7250,7250,0
|
|
20240529,152100,535822130,7250,7250,7250,7250,0
|
|
20240529,152000,535822130,7250,7250,7250,7250,0
|
|
20240529,151900,535822130,7250,7240,7250,7230,204
|
|
20240529,151800,534346880,7240,7230,7240,7230,827
|
|
20240529,151700,528364620,7230,7230,7240,7230,410
|
|
20240529,151600,525400310,7240,7220,7240,7220,29
|
|
20240529,151500,525190910,7230,7230,7230,7230,200
|
|
20240529,151400,523744910,7220,7220,7220,7220,350
|
|
20240529,151300,521217910,7240,7240,7240,7240,1
|
|
20240529,151200,521210670,7220,7240,7240,7220,786
|
|
20240529,151100,515525470,7220,7230,7240,7220,2711
|
|
20240529,151000,495928800,7240,7250,7250,7230,482
|
|
20240529,150900,492438670,7250,7240,7250,7240,94
|
|
20240529,150800,491758100,7240,7250,7250,7240,893
|
|
20240529,150700,485292770,7250,7250,7250,7240,345
|
|
20240529,150600,482792520,7250,7260,7260,7250,37
|
|
20240529,150500,482524110,7260,7250,7260,7240,1859
|
|
20240529,150400,469035700,7250,7250,7250,7240,52
|
|
20240529,150300,468659200,7240,7240,7240,7240,292
|
|
20240529,150200,466545120,7240,7250,7250,7240,125
|
|
20240529,150100,465639620,7250,7240,7250,7240,405
|
|
20240529,150000,462704370,7240,7240,7240,7240,92
|
|
20240529,145900,462038290,7250,7250,7250,7250,30
|
|
20240529,145800,461820790,7250,7260,7260,7250,32
|
|
20240529,145700,461588770,7260,7250,7260,7250,679
|
|
20240529,145600,456666010,7260,7250,7260,7250,102
|
|
20240529,145500,455926490,7260,7260,7260,7250,140
|
|
20240529,145400,454911200,7260,7260,7260,7260,1
|
|
20240529,145300,454903940,7240,7250,7260,7240,885
|
|
20240529,145200,448489180,7250,7250,7250,7250,761
|
|
20240529,145100,442971930,7260,7260,7260,7260,0
|
|
20240529,145000,442971930,7260,7260,7260,7260,2
|
|
20240529,144900,442957410,7260,7260,7260,7260,1
|
|
20240529,144800,442950150,7260,7260,7260,7260,1
|
|
20240529,144700,442942890,7260,7240,7260,7240,55
|
|
20240529,144600,442544670,7240,7260,7260,7240,118
|
|
20240529,144500,441689110,7260,7240,7260,7240,13
|
|
20240529,144400,441594850,7260,7250,7260,7250,546
|
|
20240529,144300,437636240,7260,7260,7260,7260,322
|
|
20240529,144200,435298520,7250,7250,7250,7250,0
|
|
20240529,144100,435298520,7250,7250,7250,7250,0
|
|
20240529,144000,435298520,7250,7250,7250,7250,13
|
|
20240529,143900,435204270,7250,7250,7250,7240,561
|
|
20240529,143800,431141420,7250,7250,7250,7240,1670
|
|
20240529,143700,419035850,7250,7270,7270,7230,5510
|
|
20240529,143600,379084050,7290,7280,7290,7270,234
|
|
20240529,143500,377382520,7290,7290,7290,7290,0
|
|
20240529,143400,377382520,7290,7280,7290,7280,121
|
|
20240529,143300,376501630,7280,7280,7280,7280,0
|
|
20240529,143200,376501630,7280,7280,7280,7280,271
|
|
20240529,143100,374528750,7300,7300,7300,7300,0
|
|
20240529,143000,374528750,7300,7300,7300,7300,0
|
|
20240529,142900,374528750,7300,7300,7300,7300,0
|
|
20240529,142800,374528750,7300,7300,7300,7300,1
|
|
20240529,142700,374521450,7270,7270,7270,7270,5
|
|
20240529,142600,374485100,7300,7300,7300,7300,25
|
|
20240529,142500,374302600,7300,7300,7300,7300,200
|
|
20240529,142400,372842600,7270,7290,7300,7260,5194
|
|
20240529,142300,335060970,7290,7290,7290,7290,2
|
|
20240529,142200,335046390,7300,7300,7300,7300,3
|
|
20240529,142100,335024490,7300,7300,7300,7300,0
|
|
20240529,142000,335024490,7300,7300,7300,7300,0
|
|
20240529,141900,335024490,7300,7300,7300,7300,81
|
|
20240529,141800,334433190,7280,7280,7280,7280,0
|
|
20240529,141700,334433190,7280,7280,7280,7280,50
|
|
20240529,141600,334069190,7310,7310,7310,7310,1
|
|
20240529,141500,334061880,7280,7280,7280,7280,0
|
|
20240529,141400,334061880,7280,7280,7280,7280,1
|
|
20240529,141300,334054600,7280,7290,7290,7280,300
|
|
20240529,141200,331867770,7310,7310,7310,7310,2
|
|
20240529,141100,331853150,7310,7310,7310,7310,0
|
|
20240529,141000,331853150,7310,7300,7310,7300,300
|
|
20240529,140900,329661930,7300,7300,7300,7300,0
|
|
20240529,140800,329661930,7300,7290,7300,7290,101
|
|
20240529,140700,328925630,7290,7290,7290,7290,3
|
|
20240529,140600,328903760,7300,7300,7300,7300,0
|
|
20240529,140500,328903760,7300,7300,7300,7300,69
|
|
20240529,140400,328400060,7300,7300,7300,7300,0
|
|
20240529,140300,328400060,7300,7300,7300,7300,7
|
|
20240529,140200,328348960,7300,7300,7300,7300,5
|
|
20240529,140100,328312460,7310,7310,7310,7310,0
|
|
20240529,140000,328312460,7310,7310,7310,7310,1
|
|
20240529,135900,328305150,7280,7280,7280,7280,0
|
|
20240529,135800,328305150,7280,7310,7310,7280,480
|
|
20240529,135700,324808930,7280,7280,7280,7280,0
|
|
20240529,135600,324808930,7280,7290,7290,7280,156
|
|
20240529,135500,323672250,7280,7280,7280,7280,0
|
|
20240529,135400,323672250,7280,7330,7330,7280,2051
|
|
20240529,135300,308725370,7330,7330,7330,7330,0
|
|
20240529,135200,308725370,7330,7330,7330,7330,1
|
|
20240529,135100,308718040,7300,7300,7300,7300,0
|
|
20240529,135000,308718040,7300,7300,7300,7300,385
|
|
20240529,134900,305907540,7300,7300,7300,7300,0
|
|
20240529,134800,305907540,7300,7310,7310,7300,147
|
|
20240529,134700,304834420,7330,7330,7330,7330,0
|
|
20240529,134600,304834420,7330,7330,7330,7330,0
|
|
20240529,134500,304834420,7330,7330,7330,7330,10
|
|
20240529,134400,304761120,7300,7300,7300,7300,15
|
|
20240529,134300,304651620,7330,7330,7330,7330,0
|
|
20240529,134200,304651620,7330,7330,7330,7330,0
|
|
20240529,134100,304651620,7330,7330,7330,7330,59
|
|
20240529,134000,304219150,7330,7330,7330,7330,2
|
|
20240529,133900,304204490,7310,7310,7310,7310,18
|
|
20240529,133800,304072910,7310,7310,7310,7310,0
|
|
20240529,133700,304072910,7310,7310,7310,7310,0
|
|
20240529,133600,304072910,7310,7300,7310,7300,168
|
|
20240529,133500,302845950,7300,7300,7300,7300,0
|
|
20240529,133400,302845950,7300,7300,7300,7300,0
|
|
20240529,133300,302845950,7300,7300,7300,7300,0
|
|
20240529,133200,302845950,7300,7300,7300,7300,0
|
|
20240529,133100,302845950,7300,7300,7300,7290,104
|
|
20240529,133000,302087410,7300,7300,7300,7300,772
|
|
20240529,132900,296451810,7300,7300,7300,7300,0
|
|
20240529,132800,296451810,7300,7300,7300,7300,15
|
|
20240529,132700,296342310,7300,7300,7300,7300,60
|
|
20240529,132600,295904310,7300,7300,7300,7300,1
|
|
20240529,132500,295897010,7310,7310,7310,7310,60
|
|
20240529,132400,295458410,7310,7310,7310,7310,4
|
|
20240529,132300,295429170,7330,7330,7330,7330,204
|
|
20240529,132200,293933850,7330,7330,7330,7330,0
|
|
20240529,132100,293933850,7330,7330,7330,7330,0
|
|
20240529,132000,293933850,7330,7330,7330,7330,0
|
|
20240529,131900,293933850,7330,7330,7330,7330,1
|
|
20240529,131800,293926520,7300,7300,7300,7300,0
|
|
20240529,131700,293926520,7300,7310,7310,7300,600
|
|
20240529,131600,289543220,7330,7330,7330,7330,0
|
|
20240529,131500,289543220,7330,7330,7330,7330,0
|
|
20240529,131400,289543220,7330,7330,7330,7330,0
|
|
20240529,131300,289543220,7330,7330,7330,7330,61
|
|
20240529,131200,289096090,7310,7310,7310,7310,10
|
|
20240529,131100,289022990,7330,7330,7330,7330,0
|
|
20240529,131000,289022990,7330,7330,7330,7330,0
|
|
20240529,130900,289022990,7330,7330,7330,7330,1
|
|
20240529,130800,289015660,7310,7310,7310,7310,0
|
|
20240529,130700,289015660,7310,7310,7310,7310,0
|
|
20240529,130600,289015660,7310,7310,7310,7310,0
|
|
20240529,130500,289015660,7310,7310,7310,7310,0
|
|
20240529,130400,289015660,7310,7310,7310,7310,92
|
|
20240529,130300,288343140,7310,7310,7310,7310,68
|
|
20240529,130200,287846060,7310,7310,7310,7310,3
|
|
20240529,130100,287824130,7330,7330,7330,7330,0
|
|
20240529,130000,287824130,7330,7330,7330,7330,0
|
|
20240529,125900,287824130,7330,7330,7330,7330,4
|
|
20240529,125800,287794810,7330,7330,7330,7330,0
|
|
20240529,125700,287794810,7330,7330,7330,7330,1
|
|
20240529,125600,287787480,7310,7310,7310,7310,0
|
|
20240529,125500,287787480,7310,7310,7310,7310,0
|
|
20240529,125400,287787480,7310,7320,7320,7310,28
|
|
20240529,125300,287582590,7320,7320,7320,7320,109
|
|
20240529,125200,286784710,7330,7330,7330,7330,0
|
|
20240529,125100,286784710,7330,7330,7330,7330,50
|
|
20240529,125000,286418210,7330,7320,7330,7320,164
|
|
20240529,124900,285217720,7320,7320,7320,7320,0
|
|
20240529,124800,285217720,7320,7320,7320,7320,31
|
|
20240529,124700,284990800,7320,7320,7320,7320,0
|
|
20240529,124600,284990800,7320,7320,7320,7320,0
|
|
20240529,124500,284990800,7320,7320,7320,7320,0
|
|
20240529,124400,284990800,7320,7320,7320,7320,0
|
|
20240529,124300,284990800,7320,7320,7320,7320,1
|
|
20240529,124200,284983480,7320,7320,7320,7320,0
|
|
20240529,124100,284983480,7320,7300,7320,7300,428
|
|
20240529,124000,281857760,7300,7300,7300,7300,0
|
|
20240529,123900,281857760,7300,7300,7300,7300,113
|
|
20240529,123800,281032860,7300,7300,7300,7300,0
|
|
20240529,123700,281032860,7300,7310,7310,7300,294
|
|
20240529,123600,278886350,7310,7310,7310,7310,1
|
|
20240529,123500,278879040,7300,7300,7300,7300,97
|
|
20240529,123400,278170940,7300,7300,7300,7300,0
|
|
20240529,123300,278170940,7300,7300,7300,7300,265
|
|
20240529,123200,276236440,7310,7310,7310,7310,136
|
|
20240529,123100,275242280,7300,7310,7310,7300,43
|
|
20240529,123000,274928370,7300,7300,7300,7300,0
|
|
20240529,122900,274928370,7300,7300,7300,7300,92
|
|
20240529,122800,274256770,7300,7310,7310,7300,186
|
|
20240529,122700,272897610,7310,7310,7310,7310,149
|
|
20240529,122600,271808420,7310,7310,7310,7310,1024
|
|
20240529,122500,264322980,7310,7310,7310,7310,0
|
|
20240529,122400,264322980,7310,7310,7310,7310,30
|
|
20240529,122300,264103680,7330,7330,7330,7330,0
|
|
20240529,122200,264103680,7330,7330,7330,7330,14
|
|
20240529,122100,264001060,7330,7330,7330,7330,0
|
|
20240529,122000,264001060,7330,7330,7330,7330,0
|
|
20240529,121900,264001060,7330,7330,7330,7330,0
|
|
20240529,121800,264001060,7330,7330,7330,7330,1
|
|
20240529,121700,263993730,7320,7320,7320,7320,15
|
|
20240529,121600,263883930,7340,7340,7340,7340,0
|
|
20240529,121500,263883930,7340,7340,7340,7340,0
|
|
20240529,121400,263883930,7340,7340,7340,7340,0
|
|
20240529,121300,263883930,7340,7320,7340,7310,388
|
|
20240529,121200,261044040,7340,7340,7340,7340,0
|
|
20240529,121100,261044040,7340,7340,7340,7340,60
|
|
20240529,121000,260603640,7340,7340,7340,7340,1
|
|
20240529,120900,260596300,7340,7330,7340,7320,268
|
|
20240529,120800,258632140,7340,7340,7340,7340,2
|
|
20240529,120700,258617460,7360,7360,7360,7330,46
|
|
20240529,120600,258280100,7330,7350,7360,7330,493
|
|
20240529,120500,254666050,7330,7330,7330,7330,110
|
|
20240529,120400,253859750,7330,7330,7330,7330,20
|
|
20240529,120300,253713150,7330,7330,7360,7330,105
|
|
20240529,120200,252942870,7360,7340,7360,7330,809
|
|
20240529,120100,247004910,7360,7360,7360,7360,50
|
|
20240529,120000,246636910,7360,7360,7360,7360,1
|
|
20240529,115900,246629550,7360,7360,7360,7360,24
|
|
20240529,115800,246452910,7360,7360,7360,7360,4
|
|
20240529,115700,246423470,7360,7360,7360,7360,0
|
|
20240529,115600,246423470,7360,7360,7360,7360,20
|
|
20240529,115500,246276270,7350,7350,7350,7350,130
|
|
20240529,115400,245320770,7360,7360,7360,7360,50
|
|
20240529,115300,244952770,7360,7370,7370,7360,70
|
|
20240529,115200,244437370,7340,7350,7350,7340,17
|
|
20240529,115100,244312580,7370,7370,7370,7370,0
|
|
20240529,115000,244312580,7370,7350,7370,7350,189
|
|
20240529,114900,242923410,7350,7350,7350,7350,0
|
|
20240529,114800,242923410,7350,7350,7350,7350,114
|
|
20240529,114700,242085510,7370,7370,7370,7370,0
|
|
20240529,114600,242085510,7370,7370,7370,7370,0
|
|
20240529,114500,242085510,7370,7370,7370,7370,62
|
|
20240529,114400,241628570,7370,7370,7370,7370,0
|
|
20240529,114300,241628570,7370,7370,7370,7370,2
|
|
20240529,114200,241613830,7380,7380,7380,7380,0
|
|
20240529,114100,241613830,7380,7380,7380,7380,0
|
|
20240529,114000,241613830,7380,7380,7380,7380,0
|
|
20240529,113900,241613830,7380,7380,7380,7380,0
|
|
20240529,113800,241613830,7380,7380,7380,7380,0
|
|
20240529,113700,241613830,7380,7380,7380,7380,0
|
|
20240529,113600,241613830,7380,7380,7380,7380,0
|
|
20240529,113500,241613830,7380,7380,7380,7380,0
|
|
20240529,113400,241613830,7380,7380,7380,7380,0
|
|
20240529,113300,241613830,7380,7340,7380,7340,518
|
|
20240529,113200,237811670,7380,7380,7380,7380,0
|
|
20240529,113100,237811670,7380,7380,7380,7380,0
|
|
20240529,113000,237811670,7380,7370,7380,7370,754
|
|
20240529,112900,232254010,7370,7370,7370,7370,0
|
|
20240529,112800,232254010,7370,7370,7370,7370,10
|
|
20240529,112700,232180310,7380,7380,7380,7380,0
|
|
20240529,112600,232180310,7380,7380,7380,7380,0
|
|
20240529,112500,232180310,7380,7380,7380,7380,0
|
|
20240529,112400,232180310,7380,7380,7380,7380,0
|
|
20240529,112300,232180310,7380,7380,7380,7380,0
|
|
20240529,112200,232180310,7380,7380,7380,7380,0
|
|
20240529,112100,232180310,7380,7360,7380,7360,550
|
|
20240529,112000,228124860,7360,7330,7360,7330,51
|
|
20240529,111900,227751000,7330,7340,7340,7330,134
|
|
20240529,111800,226768760,7350,7350,7350,7350,0
|
|
20240529,111700,226768760,7350,7350,7350,7350,5
|
|
20240529,111600,226732010,7360,7360,7360,7360,2
|
|
20240529,111500,226717290,7360,7360,7360,7360,0
|
|
20240529,111400,226717290,7360,7360,7360,7360,0
|
|
20240529,111300,226717290,7360,7360,7360,7360,1
|
|
20240529,111200,226709930,7330,7340,7340,7330,100
|
|
20240529,111100,225976250,7340,7340,7340,7340,0
|
|
20240529,111000,225976250,7340,7340,7340,7340,0
|
|
20240529,110900,225976250,7340,7350,7350,7340,200
|
|
20240529,110800,224507990,7360,7360,7360,7360,36
|
|
20240529,110700,224243030,7360,7360,7360,7360,0
|
|
20240529,110600,224243030,7360,7350,7360,7350,206
|
|
20240529,110500,222728820,7360,7360,7360,7360,73
|
|
20240529,110400,222191540,7350,7350,7350,7350,0
|
|
20240529,110300,222191540,7350,7350,7350,7350,18
|
|
20240529,110200,222059240,7370,7370,7370,7370,0
|
|
20240529,110100,222059240,7370,7370,7370,7370,137
|
|
20240529,110000,221049550,7370,7370,7370,7370,0
|
|
20240529,105900,221049550,7370,7370,7370,7370,0
|
|
20240529,105800,221049550,7370,7360,7370,7360,34
|
|
20240529,105700,220799300,7370,7370,7370,7370,0
|
|
20240529,105600,220799300,7370,7360,7370,7360,112
|
|
20240529,105500,219974430,7370,7370,7370,7370,0
|
|
20240529,105400,219974430,7370,7370,7370,7370,0
|
|
20240529,105300,219974430,7370,7370,7370,7370,11
|
|
20240529,105200,219893360,7370,7370,7370,7370,5
|
|
20240529,105100,219856510,7370,7370,7370,7370,8
|
|
20240529,105000,219797550,7360,7360,7360,7360,0
|
|
20240529,104900,219797550,7360,7380,7380,7360,601
|
|
20240529,104800,215374170,7380,7380,7380,7380,0
|
|
20240529,104700,215374170,7380,7380,7380,7380,2
|
|
20240529,104600,215359410,7380,7380,7380,7380,2
|
|
20240529,104500,215344650,7370,7390,7390,7370,104
|
|
20240529,104400,214578090,7390,7390,7390,7390,11
|
|
20240529,104300,214496800,7390,7380,7390,7380,108
|
|
20240529,104200,213699620,7380,7380,7380,7380,15
|
|
20240529,104100,213588920,7360,7390,7390,7360,5
|
|
20240529,104000,213552000,7390,7360,7390,7360,261
|
|
20240529,103900,211630950,7390,7390,7390,7390,0
|
|
20240529,103800,211630950,7390,7390,7390,7360,293
|
|
20240529,103700,209473970,7360,7380,7390,7360,760
|
|
20240529,103600,203880320,7360,7380,7390,7360,1431
|
|
20240529,103500,193339070,7380,7380,7380,7380,0
|
|
20240529,103400,193339070,7380,7380,7380,7380,194
|
|
20240529,103300,191907350,7390,7370,7390,7370,133
|
|
20240529,103200,190926070,7360,7360,7360,7360,500
|
|
20240529,103100,187246070,7360,7350,7360,7340,98
|
|
20240529,103000,186526130,7360,7350,7360,7350,55
|
|
20240529,102900,186121870,7360,7360,7360,7360,0
|
|
20240529,102800,186121870,7360,7360,7360,7360,0
|
|
20240529,102700,186121870,7360,7360,7360,7360,153
|
|
20240529,102600,184995790,7360,7350,7360,7350,541
|
|
20240529,102500,181014390,7350,7340,7350,7340,146
|
|
20240529,102400,179942740,7350,7350,7350,7350,101
|
|
20240529,102300,179200390,7310,7330,7350,7310,1014
|
|
20240529,102200,171780110,7340,7340,7340,7340,371
|
|
20240529,102100,169056970,7340,7340,7340,7340,0
|
|
20240529,102000,169056970,7340,7340,7340,7340,265
|
|
20240529,101900,167111870,7320,7320,7320,7320,0
|
|
20240529,101800,167111870,7320,7320,7320,7320,0
|
|
20240529,101700,167111870,7320,7320,7320,7320,177
|
|
20240529,101600,165816230,7320,7320,7320,7320,0
|
|
20240529,101500,165816230,7320,7320,7320,7320,0
|
|
20240529,101400,165816230,7320,7320,7320,7320,136
|
|
20240529,101300,164820710,7310,7310,7310,7310,0
|
|
20240529,101200,164820710,7310,7310,7310,7310,16
|
|
20240529,101100,164703750,7340,7340,7340,7340,0
|
|
20240529,101000,164703750,7340,7320,7340,7320,183
|
|
20240529,100900,163364170,7320,7320,7320,7320,10
|
|
20240529,100800,163290970,7310,7310,7310,7310,0
|
|
20240529,100700,163290970,7310,7310,7310,7310,95
|
|
20240529,100600,162596520,7300,7300,7300,7300,128
|
|
20240529,100500,161662120,7300,7310,7310,7300,89
|
|
20240529,100400,161012320,7310,7310,7310,7310,95
|
|
20240529,100300,160317870,7300,7300,7300,7300,0
|
|
20240529,100200,160317870,7300,7300,7300,7300,130
|
|
20240529,100100,159368870,7310,7300,7310,7300,378
|
|
20240529,100000,156607270,7310,7320,7320,7310,29
|
|
20240529,095900,156395090,7320,7320,7320,7320,1
|
|
20240529,095800,156387770,7310,7310,7310,7310,51
|
|
20240529,095700,156014960,7300,7300,7300,7300,1
|
|
20240529,095600,156007660,7310,7310,7310,7310,1
|
|
20240529,095500,156000350,7310,7300,7310,7300,264
|
|
20240529,095400,154073100,7310,7310,7310,7310,1
|
|
20240529,095300,154065790,7310,7300,7310,7300,170
|
|
20240529,095200,152824590,7300,7300,7300,7300,36
|
|
20240529,095100,152561790,7300,7310,7310,7300,701
|
|
20240529,095000,147444480,7300,7310,7310,7300,4
|
|
20240529,094900,147415250,7310,7310,7310,7310,15
|
|
20240529,094800,147305600,7310,7310,7310,7310,274
|
|
20240529,094700,145302660,7310,7310,7310,7310,146
|
|
20240529,094600,144235400,7310,7310,7310,7310,69
|
|
20240529,094500,143731010,7310,7310,7310,7310,20
|
|
20240529,094400,143584810,7320,7320,7320,7320,100
|
|
20240529,094300,142852810,7320,7300,7320,7300,56
|
|
20240529,094200,142443540,7310,7310,7310,7300,1241
|
|
20240529,094100,133376330,7320,7320,7320,7320,133
|
|
20240529,094000,132402770,7320,7320,7320,7320,140
|
|
20240529,093900,131377970,7320,7320,7320,7320,2
|
|
20240529,093800,131363330,7320,7320,7320,7320,200
|
|
20240529,093700,129899330,7320,7320,7320,7320,0
|
|
20240529,093600,129899330,7320,7340,7340,7320,2
|
|
20240529,093500,129884670,7330,7340,7340,7330,10
|
|
20240529,093400,129811360,7330,7320,7330,7320,17
|
|
20240529,093300,129686910,7320,7320,7320,7320,3
|
|
20240529,093200,129664950,7340,7340,7340,7340,0
|
|
20240529,093100,129664950,7340,7340,7340,7340,0
|
|
20240529,093000,129664950,7340,7320,7340,7320,335
|
|
20240529,092900,127211730,7310,7310,7310,7310,443
|
|
20240529,092800,123973400,7310,7320,7320,7310,258
|
|
20240529,092700,122087410,7320,7320,7320,7320,215
|
|
20240529,092600,120513610,7320,7340,7340,7320,134
|
|
20240529,092500,119532670,7320,7320,7320,7320,157
|
|
20240529,092400,118383430,7320,7350,7350,7320,150
|
|
20240529,092300,117284930,7330,7330,7330,7330,53
|
|
20240529,092200,116896440,7330,7330,7340,7330,682
|
|
20240529,092100,111891100,7330,7330,7330,7330,12
|
|
20240529,092000,111803140,7340,7340,7340,7340,1
|
|
20240529,091900,111795800,7340,7340,7340,7340,2
|
|
20240529,091800,111781120,7340,7300,7340,7300,155
|
|
20240529,091700,110643580,7340,7330,7340,7300,321
|
|
20240529,091600,108299900,7330,7330,7330,7300,5226
|
|
20240529,091500,70118250,7340,7330,7340,7330,8
|
|
20240529,091400,70059550,7350,7330,7350,7330,728
|
|
20240529,091300,64723170,7330,7330,7350,7330,281
|
|
20240529,091200,62663420,7330,7320,7350,7310,96
|
|
20240529,091100,61961580,7320,7320,7320,7320,1
|
|
20240529,091000,61954260,7350,7300,7350,7300,35
|
|
20240529,090900,61698710,7300,7340,7340,7300,3642
|
|
20240529,090800,35043590,7350,7330,7350,7330,237
|
|
20240529,090700,33305760,7330,7330,7330,7330,566
|
|
20240529,090600,29156980,7330,7340,7340,7330,354
|
|
20240529,090500,26561650,7330,7330,7330,7330,0
|
|
20240529,090400,26561650,7330,7330,7330,7330,20
|
|
20240529,090300,26415050,7360,7350,7360,7320,151
|
|
20240529,090200,25306550,7330,7360,7360,7330,938
|
|
20240529,090100,18430570,7330,7340,7340,7330,17
|
|
20240529,090000,18305800,7370,7370,7370,7340,2486
|