584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184100,645276820,17700,17700,17700,17700,1286
|
|
20240527,184000,645276820,17700,17700,17700,17700,0
|
|
20240527,183900,645276820,17700,17700,17700,17700,0
|
|
20240527,183800,645276820,17700,17700,17700,17700,0
|
|
20240527,183700,645276820,17700,17700,17700,17700,0
|
|
20240527,183600,645276820,17700,17700,17700,17700,0
|
|
20240527,183500,645276820,17700,17700,17700,17700,0
|
|
20240527,183400,645276820,17700,17700,17700,17700,0
|
|
20240527,183300,645276820,17700,17700,17700,17700,0
|
|
20240527,183200,645276820,17700,17700,17700,17700,0
|
|
20240527,183100,645276820,17700,17700,17700,17700,0
|
|
20240527,183000,645276820,17700,17700,17700,17700,0
|
|
20240527,182900,645276820,17700,17700,17700,17700,0
|
|
20240527,182800,645276820,17700,17700,17700,17700,0
|
|
20240527,182700,645276820,17700,17700,17700,17700,0
|
|
20240527,182600,645276820,17700,17700,17700,17700,0
|
|
20240527,182500,645276820,17700,17700,17700,17700,0
|
|
20240527,182400,645276820,17700,17700,17700,17700,0
|
|
20240527,182300,645276820,17700,17700,17700,17700,0
|
|
20240527,182200,645276820,17700,17700,17700,17700,0
|
|
20240527,182100,645276820,17700,17700,17700,17700,0
|
|
20240527,182000,645276820,17700,17700,17700,17700,0
|
|
20240527,181900,645276820,17700,17700,17700,17700,0
|
|
20240527,181800,645276820,17700,17700,17700,17700,0
|
|
20240527,181700,645276820,17700,17700,17700,17700,0
|
|
20240527,181600,645276820,17700,17700,17700,17700,0
|
|
20240527,181500,645276820,17700,17700,17700,17700,0
|
|
20240527,181400,645276820,17700,17700,17700,17700,0
|
|
20240527,181300,645276820,17700,17700,17700,17700,0
|
|
20240527,181200,645276820,17700,17700,17700,17700,0
|
|
20240527,181100,645276820,17700,17700,17700,17700,1286
|
|
20240527,181000,645276820,17700,17700,17700,17700,0
|
|
20240527,180900,645276820,17700,17700,17700,17700,0
|
|
20240527,180800,645276820,17700,17700,17700,17700,0
|
|
20240527,180700,645276820,17700,17700,17700,17700,0
|
|
20240527,180600,645276820,17700,17700,17700,17700,0
|
|
20240527,180500,645276820,17700,17700,17700,17700,0
|
|
20240527,180400,645276820,17700,17700,17700,17700,0
|
|
20240527,180300,645276820,17700,17700,17700,17700,0
|
|
20240527,180200,645276820,17700,17700,17700,17700,0
|
|
20240527,180100,645276820,17700,17700,17700,17700,0
|
|
20240527,180000,645276820,17700,17700,17700,17700,0
|
|
20240527,175900,645276820,17700,17700,17700,17700,0
|
|
20240527,175800,645276820,17700,17700,17700,17700,0
|
|
20240527,175700,645276820,17700,17700,17700,17700,0
|
|
20240527,175600,645276820,17700,17700,17700,17700,0
|
|
20240527,175500,645276820,17700,17700,17700,17700,0
|
|
20240527,175400,645276820,17700,17700,17700,17700,0
|
|
20240527,175300,645276820,17700,17700,17700,17700,0
|
|
20240527,175200,645276820,17700,17700,17700,17700,0
|
|
20240527,175100,645276820,17700,17700,17700,17700,0
|
|
20240527,175000,645276820,17700,17700,17700,17700,0
|
|
20240527,174900,645276820,17700,17700,17700,17700,0
|
|
20240527,174800,645276820,17700,17700,17700,17700,0
|
|
20240527,174700,645276820,17700,17700,17700,17700,0
|
|
20240527,174600,645276820,17700,17700,17700,17700,0
|
|
20240527,174500,645276820,17700,17700,17700,17700,0
|
|
20240527,174400,645276820,17700,17700,17700,17700,0
|
|
20240527,174300,645276820,17700,17700,17700,17700,0
|
|
20240527,174200,645276820,17700,17700,17700,17700,0
|
|
20240527,174100,645276820,17700,17700,17700,17700,1286
|
|
20240527,174000,645276820,17700,17700,17700,17700,0
|
|
20240527,173900,645276820,17700,17700,17700,17700,0
|
|
20240527,173800,645276820,17700,17700,17700,17700,0
|
|
20240527,173700,645276820,17700,17700,17700,17700,0
|
|
20240527,173600,645276820,17700,17700,17700,17700,0
|
|
20240527,173500,645276820,17700,17700,17700,17700,0
|
|
20240527,173400,645276820,17700,17700,17700,17700,0
|
|
20240527,173300,645276820,17700,17700,17700,17700,0
|
|
20240527,173200,645276820,17700,17700,17700,17700,0
|
|
20240527,173100,645276820,17700,17700,17700,17700,0
|
|
20240527,173000,645276820,17700,17700,17700,17700,0
|
|
20240527,172900,645276820,17700,17700,17700,17700,0
|
|
20240527,172800,645276820,17700,17700,17700,17700,0
|
|
20240527,172700,645276820,17700,17700,17700,17700,0
|
|
20240527,172600,645276820,17700,17700,17700,17700,0
|
|
20240527,172500,645276820,17700,17700,17700,17700,0
|
|
20240527,172400,645276820,17700,17700,17700,17700,0
|
|
20240527,172300,645276820,17700,17700,17700,17700,0
|
|
20240527,172200,645276820,17700,17700,17700,17700,0
|
|
20240527,172100,645276820,17700,17700,17700,17700,0
|
|
20240527,172000,645276820,17700,17700,17700,17700,0
|
|
20240527,171900,645276820,17700,17700,17700,17700,0
|
|
20240527,171800,645276820,17700,17700,17700,17700,0
|
|
20240527,171700,645276820,17700,17700,17700,17700,0
|
|
20240527,171600,645276820,17700,17700,17700,17700,0
|
|
20240527,171500,645276820,17700,17700,17700,17700,0
|
|
20240527,171400,645276820,17700,17700,17700,17700,0
|
|
20240527,171300,645276820,17700,17700,17700,17700,0
|
|
20240527,171200,645276820,17700,17700,17700,17700,0
|
|
20240527,171100,645276820,17700,17700,17700,17700,1286
|
|
20240527,171000,645276820,17700,17700,17700,17700,0
|
|
20240527,170900,645276820,17700,17700,17700,17700,0
|
|
20240527,170800,645276820,17700,17700,17700,17700,0
|
|
20240527,170700,645276820,17700,17700,17700,17700,0
|
|
20240527,170600,645276820,17700,17700,17700,17700,0
|
|
20240527,170500,645276820,17700,17700,17700,17700,0
|
|
20240527,170400,645276820,17700,17700,17700,17700,0
|
|
20240527,170300,645276820,17700,17700,17700,17700,0
|
|
20240527,170200,645276820,17700,17700,17700,17700,0
|
|
20240527,170100,645276820,17700,17700,17700,17700,0
|
|
20240527,170000,645276820,17700,17700,17700,17700,0
|
|
20240527,165900,645276820,17700,17700,17700,17700,0
|
|
20240527,165800,645276820,17700,17700,17700,17700,0
|
|
20240527,165700,645276820,17700,17700,17700,17700,0
|
|
20240527,165600,645276820,17700,17700,17700,17700,0
|
|
20240527,165500,645276820,17700,17700,17700,17700,0
|
|
20240527,165400,645276820,17700,17700,17700,17700,0
|
|
20240527,165300,645276820,17700,17700,17700,17700,0
|
|
20240527,165200,645276820,17700,17700,17700,17700,0
|
|
20240527,165100,645276820,17700,17700,17700,17700,0
|
|
20240527,165000,645276820,17700,17700,17700,17700,0
|
|
20240527,164900,645276820,17700,17700,17700,17700,0
|
|
20240527,164800,645276820,17700,17700,17700,17700,0
|
|
20240527,164700,645276820,17700,17700,17700,17700,0
|
|
20240527,164600,645276820,17700,17700,17700,17700,0
|
|
20240527,164500,645276820,17700,17700,17700,17700,0
|
|
20240527,164400,645276820,17700,17700,17700,17700,0
|
|
20240527,164300,645276820,17700,17700,17700,17700,0
|
|
20240527,164200,645276820,17700,17700,17700,17700,0
|
|
20240527,164100,645276820,17700,17700,17700,17700,1286
|
|
20240527,164000,645276820,17700,17700,17700,17700,0
|
|
20240527,163900,645276820,17700,17700,17700,17700,0
|
|
20240527,163800,645276820,17700,17700,17700,17700,0
|
|
20240527,163700,645276820,17700,17700,17700,17700,0
|
|
20240527,163600,645276820,17700,17700,17700,17700,0
|
|
20240527,163500,645276820,17700,17700,17700,17700,0
|
|
20240527,163400,645276820,17700,17700,17700,17700,0
|
|
20240527,163300,645276820,17700,17700,17700,17700,0
|
|
20240527,163200,645276820,17700,17700,17700,17700,0
|
|
20240527,163100,645276820,17700,17700,17700,17700,0
|
|
20240527,163000,645276820,17700,17700,17700,17700,0
|
|
20240527,162900,645276820,17700,17700,17700,17700,0
|
|
20240527,162800,645276820,17700,17700,17700,17700,0
|
|
20240527,162700,645276820,17700,17700,17700,17700,0
|
|
20240527,162600,645276820,17700,17700,17700,17700,0
|
|
20240527,162500,645276820,17700,17700,17700,17700,0
|
|
20240527,162400,645276820,17700,17700,17700,17700,0
|
|
20240527,162300,645276820,17700,17700,17700,17700,0
|
|
20240527,162200,645276820,17700,17700,17700,17700,0
|
|
20240527,162100,645276820,17700,17700,17700,17700,0
|
|
20240527,162000,645276820,17700,17700,17700,17700,0
|
|
20240527,161900,645276820,17700,17700,17700,17700,0
|
|
20240527,161800,645276820,17700,17700,17700,17700,0
|
|
20240527,161700,645276820,17700,17700,17700,17700,0
|
|
20240527,161600,645276820,17700,17700,17700,17700,0
|
|
20240527,161500,645276820,17700,17700,17700,17700,0
|
|
20240527,161400,645276820,17700,17700,17700,17700,0
|
|
20240527,161300,645276820,17700,17700,17700,17700,0
|
|
20240527,161200,645276820,17700,17700,17700,17700,0
|
|
20240527,161100,645276820,17700,17700,17700,17700,1286
|
|
20240527,161000,645276820,17700,17700,17700,17700,0
|
|
20240527,160900,645276820,17700,17700,17700,17700,0
|
|
20240527,160800,645276820,17700,17700,17700,17700,0
|
|
20240527,160700,645276820,17700,17700,17700,17700,0
|
|
20240527,160600,645276820,17700,17700,17700,17700,0
|
|
20240527,160500,645276820,17700,17700,17700,17700,0
|
|
20240527,160400,645276820,17700,17700,17700,17700,0
|
|
20240527,160300,645276820,17700,17700,17700,17700,0
|
|
20240527,160200,645276820,17700,17700,17700,17700,0
|
|
20240527,160100,645276820,17700,17700,17700,17700,0
|
|
20240527,160000,645276820,17700,17700,17700,17700,0
|
|
20240527,155900,645276820,17700,17700,17700,17700,0
|
|
20240527,155800,645276820,17700,17700,17700,17700,0
|
|
20240527,155700,645276820,17700,17700,17700,17700,0
|
|
20240527,155600,645276820,17700,17700,17700,17700,0
|
|
20240527,155500,645276820,17700,17700,17700,17700,0
|
|
20240527,155400,645276820,17700,17700,17700,17700,0
|
|
20240527,155300,645276820,17700,17700,17700,17700,0
|
|
20240527,155200,645276820,17700,17700,17700,17700,0
|
|
20240527,155100,645276820,17700,17700,17700,17700,0
|
|
20240527,155000,645276820,17700,17700,17700,17700,0
|
|
20240527,154900,645276820,17700,17700,17700,17700,0
|
|
20240527,154800,645276820,17700,17700,17700,17700,0
|
|
20240527,154700,645276820,17700,17700,17700,17700,0
|
|
20240527,154600,645276820,17700,17700,17700,17700,0
|
|
20240527,154500,645276820,17700,17700,17700,17700,0
|
|
20240527,154400,645276820,17700,17700,17700,17700,0
|
|
20240527,154300,645276820,17700,17700,17700,17700,0
|
|
20240527,154200,645276820,17700,17700,17700,17700,0
|
|
20240527,154100,645276820,17700,17700,17700,17700,1286
|
|
20240527,154000,645276820,17700,17700,17700,17700,0
|
|
20240527,153900,645276820,17700,17700,17700,17700,0
|
|
20240527,153800,645276820,17700,17700,17700,17700,0
|
|
20240527,153700,645276820,17700,17700,17700,17700,0
|
|
20240527,153600,645276820,17700,17700,17700,17700,0
|
|
20240527,153500,645276820,17700,17700,17700,17700,0
|
|
20240527,153400,645276820,17700,17700,17700,17700,0
|
|
20240527,153300,645276820,17700,17700,17700,17700,0
|
|
20240527,153200,645276820,17700,17700,17700,17700,0
|
|
20240527,153100,645276820,17700,17700,17700,17700,0
|
|
20240527,153000,645276820,17700,17700,17700,17700,1286
|
|
20240527,152900,622514620,17680,17680,17680,17680,0
|
|
20240527,152800,622514620,17680,17680,17680,17680,0
|
|
20240527,152700,622514620,17680,17680,17680,17680,0
|
|
20240527,152600,622514620,17680,17680,17680,17680,0
|
|
20240527,152500,622514620,17680,17680,17680,17680,0
|
|
20240527,152400,622514620,17680,17680,17680,17680,0
|
|
20240527,152300,622514620,17680,17680,17680,17680,0
|
|
20240527,152200,622514620,17680,17680,17680,17680,0
|
|
20240527,152100,622514620,17680,17680,17680,17680,0
|
|
20240527,152000,622514620,17680,17680,17680,17680,0
|
|
20240527,151900,622514620,17680,17680,17680,17660,118
|
|
20240527,151800,620429350,17680,17690,17690,17680,19
|
|
20240527,151700,620093420,17680,17680,17680,17680,4
|
|
20240527,151600,620022700,17690,17660,17690,17660,67
|
|
20240527,151500,618839150,17650,17660,17660,17650,27
|
|
20240527,151400,618362560,17660,17660,17660,17660,12
|
|
20240527,151300,618150640,17660,17660,17660,17660,5
|
|
20240527,151200,618062340,17660,17660,17660,17660,2
|
|
20240527,151100,618027020,17650,17650,17650,17650,4
|
|
20240527,151000,617956420,17660,17650,17660,17650,2
|
|
20240527,150900,617921110,17660,17660,17660,17660,0
|
|
20240527,150800,617921110,17660,17660,17660,17660,9
|
|
20240527,150700,617762170,17650,17650,17650,17650,0
|
|
20240527,150600,617762170,17650,17650,17650,17650,959
|
|
20240527,150500,600835820,17660,17670,17670,17660,126
|
|
20240527,150400,598610310,17670,17680,17680,17670,27
|
|
20240527,150300,598133140,17680,17680,17680,17680,2
|
|
20240527,150200,598097780,17670,17670,17670,17670,3
|
|
20240527,150100,598044770,17690,17680,17690,17680,4
|
|
20240527,150000,597974040,17670,17670,17670,17670,39
|
|
20240527,145900,597284910,17670,17670,17670,17670,0
|
|
20240527,145800,597284910,17670,17670,17670,17670,20
|
|
20240527,145700,596931510,17640,17670,17670,17640,144
|
|
20240527,145600,594390300,17670,17670,17670,17670,5
|
|
20240527,145500,594301950,17670,17670,17670,17670,20
|
|
20240527,145400,593948550,17640,17640,17640,17640,0
|
|
20240527,145300,593948550,17640,17660,17660,17640,100
|
|
20240527,145200,592183510,17680,17660,17680,17660,224
|
|
20240527,145100,588226730,17660,17660,17660,17660,0
|
|
20240527,145000,588226730,17660,17660,17660,17660,28
|
|
20240527,144900,587732250,17690,17690,17690,17690,21
|
|
20240527,144800,587360760,17660,17690,17690,17650,298
|
|
20240527,144700,582098190,17660,17670,17670,17660,71
|
|
20240527,144600,580844070,17690,17670,17690,17670,131
|
|
20240527,144500,578528900,17670,17660,17670,17660,27
|
|
20240527,144400,578052050,17660,17650,17660,17650,20
|
|
20240527,144300,577698880,17640,17650,17650,17640,133
|
|
20240527,144200,575352340,17640,17640,17640,17640,0
|
|
20240527,144100,575352340,17640,17630,17660,17630,40
|
|
20240527,144000,574646440,17630,17650,17650,17630,116
|
|
20240527,143900,572600090,17640,17650,17650,17640,181
|
|
20240527,143800,569406340,17660,17650,17660,17640,152
|
|
20240527,143700,566724310,17630,17630,17630,17630,10
|
|
20240527,143600,566548010,17660,17660,17660,17660,0
|
|
20240527,143500,566548010,17660,17650,17660,17630,118
|
|
20240527,143400,564466140,17660,17670,17670,17660,204
|
|
20240527,143300,560863490,17650,17670,17670,17650,66
|
|
20240527,143200,559698190,17660,17660,17660,17660,0
|
|
20240527,143100,559698190,17660,17670,17680,17660,220
|
|
20240527,143000,555812280,17700,17700,17700,17700,50
|
|
20240527,142900,554927280,17650,17650,17650,17640,5
|
|
20240527,142800,554839040,17630,17630,17630,17630,34
|
|
20240527,142700,554239620,17630,17630,17630,17630,115
|
|
20240527,142600,552212170,17630,17630,17630,17630,16
|
|
20240527,142500,551930090,17630,17630,17630,17630,2
|
|
20240527,142400,551894830,17620,17630,17630,17620,150
|
|
20240527,142300,549251630,17620,17630,17630,17620,41
|
|
20240527,142200,548529180,17630,17630,17630,17630,13
|
|
20240527,142100,548299990,17630,17630,17630,17630,24
|
|
20240527,142000,547876870,17630,17630,17630,17620,60
|
|
20240527,141900,546819510,17620,17630,17630,17620,34
|
|
20240527,141800,546220190,17630,17630,17630,17630,2
|
|
20240527,141700,546184930,17630,17630,17630,17630,2
|
|
20240527,141600,546149670,17620,17630,17630,17620,135
|
|
20240527,141500,543770750,17630,17630,17630,17630,0
|
|
20240527,141400,543770750,17630,17700,17710,17630,1934
|
|
20240527,141300,509604960,17700,17700,17710,17700,77
|
|
20240527,141200,508241980,17700,17700,17700,17700,2
|
|
20240527,141100,508206580,17700,17700,17700,17700,8
|
|
20240527,141000,508064980,17700,17700,17700,17700,25
|
|
20240527,140900,507622480,17700,17700,17700,17700,4
|
|
20240527,140800,507551680,17700,17700,17700,17700,23
|
|
20240527,140700,507144580,17700,17700,17700,17700,6
|
|
20240527,140600,507038380,17700,17700,17700,17700,3
|
|
20240527,140500,506985280,17700,17700,17700,17690,25
|
|
20240527,140400,506542790,17700,17700,17700,17700,1
|
|
20240527,140300,506525090,17700,17700,17700,17700,10
|
|
20240527,140200,506348090,17700,17680,17700,17680,23
|
|
20240527,140100,505941030,17680,17710,17710,17680,845
|
|
20240527,140000,490995450,17710,17710,17710,17710,3
|
|
20240527,135900,490942320,17700,17700,17700,17700,62
|
|
20240527,135800,489844920,17700,17700,17700,17700,2
|
|
20240527,135700,489809520,17700,17700,17700,17700,23
|
|
20240527,135600,489402420,17700,17700,17700,17700,3
|
|
20240527,135500,489349320,17690,17700,17700,17690,4
|
|
20240527,135400,489278530,17700,17700,17700,17700,25
|
|
20240527,135300,488836030,17700,17700,17700,17700,0
|
|
20240527,135200,488836030,17700,17700,17700,17700,5
|
|
20240527,135100,488747530,17700,17700,17700,17700,23
|
|
20240527,135000,488340430,17700,17700,17700,17700,0
|
|
20240527,134900,488340430,17700,17710,17710,17700,10
|
|
20240527,134800,488163380,17710,17710,17710,17710,22
|
|
20240527,134700,487773760,17700,17710,17710,17700,5
|
|
20240527,134600,487685220,17710,17710,17710,17710,2
|
|
20240527,134500,487649800,17710,17710,17710,17710,23
|
|
20240527,134400,487242470,17710,17710,17710,17710,0
|
|
20240527,134300,487242470,17710,17710,17710,17680,96
|
|
20240527,134200,485543120,17710,17710,17710,17710,1
|
|
20240527,134100,485525410,17680,17710,17710,17680,74
|
|
20240527,134000,484216850,17710,17700,17710,17700,27
|
|
20240527,133900,483738940,17700,17680,17700,17670,165
|
|
20240527,133800,480822750,17680,17680,17680,17680,4
|
|
20240527,133700,480752030,17680,17680,17680,17680,28
|
|
20240527,133600,480256990,17680,17680,17680,17680,13
|
|
20240527,133500,480027150,17680,17670,17680,17670,4
|
|
20240527,133400,479956450,17680,17680,17680,17680,23
|
|
20240527,133300,479549810,17680,17680,17680,17680,1
|
|
20240527,133200,479532130,17680,17680,17680,17680,33
|
|
20240527,133100,478948690,17680,17680,17680,17680,0
|
|
20240527,133000,478948690,17680,17680,17680,17680,30
|
|
20240527,132900,478418290,17680,17670,17680,17670,91
|
|
20240527,132800,476810110,17670,17670,17670,17670,8
|
|
20240527,132700,476668750,17670,17670,17670,17670,62
|
|
20240527,132600,475573210,17680,17670,17680,17670,50
|
|
20240527,132500,474689490,17670,17680,17690,17670,48
|
|
20240527,132400,473841170,17680,17680,17680,17680,0
|
|
20240527,132300,473841170,17680,17690,17690,17680,23
|
|
20240527,132200,473434510,17700,17700,17700,17700,0
|
|
20240527,132100,473434510,17700,17700,17700,17700,21
|
|
20240527,132000,473062810,17700,17700,17700,17700,0
|
|
20240527,131900,473062810,17700,17700,17700,17700,20
|
|
20240527,131800,472708810,17700,17640,17700,17640,314
|
|
20240527,131700,467166410,17630,17630,17630,17630,50
|
|
20240527,131600,466284910,17650,17650,17650,17650,51
|
|
20240527,131500,465384760,17620,17610,17620,17610,1076
|
|
20240527,131400,446434780,17610,17610,17610,17600,81
|
|
20240527,131300,445008380,17610,17610,17610,17610,43
|
|
20240527,131200,444251150,17610,17600,17610,17600,192
|
|
20240527,131100,440871230,17590,17590,17590,17590,280
|
|
20240527,131000,435946030,17590,17590,17590,17590,23
|
|
20240527,130900,435541460,17590,17590,17590,17590,0
|
|
20240527,130800,435541460,17590,17590,17590,17590,0
|
|
20240527,130700,435541460,17590,17580,17590,17580,22
|
|
20240527,130600,435154690,17560,17560,17560,17560,5
|
|
20240527,130500,435066890,17580,17580,17580,17580,0
|
|
20240527,130400,435066890,17580,17580,17580,17580,21
|
|
20240527,130300,434697710,17580,17580,17580,17580,0
|
|
20240527,130200,434697710,17580,17580,17580,17580,0
|
|
20240527,130100,434697710,17580,17580,17580,17580,21
|
|
20240527,130000,434328530,17570,17570,17570,17570,5
|
|
20240527,125900,434240680,17570,17570,17570,17570,0
|
|
20240527,125800,434240680,17570,17550,17570,17540,71
|
|
20240527,125700,432994650,17540,17560,17560,17540,80
|
|
20240527,125600,431591360,17570,17570,17570,17570,21
|
|
20240527,125500,431222390,17550,17550,17550,17550,1
|
|
20240527,125400,431204840,17570,17570,17570,17570,0
|
|
20240527,125300,431204840,17570,17550,17570,17550,51
|
|
20240527,125200,430309490,17570,17570,17570,17570,0
|
|
20240527,125100,430309490,17570,17570,17570,17570,0
|
|
20240527,125000,430309490,17570,17570,17570,17570,21
|
|
20240527,124900,429940520,17570,17570,17570,17570,0
|
|
20240527,124800,429940520,17570,17570,17570,17570,0
|
|
20240527,124700,429940520,17570,17570,17570,17570,21
|
|
20240527,124600,429571550,17570,17570,17570,17570,0
|
|
20240527,124500,429571550,17570,17560,17570,17560,21
|
|
20240527,124400,429202640,17520,17550,17550,17520,300
|
|
20240527,124300,423943460,17570,17570,17570,17570,0
|
|
20240527,124200,423943460,17570,17570,17570,17570,21
|
|
20240527,124100,423574490,17570,17570,17570,17570,0
|
|
20240527,124000,423574490,17570,17570,17570,17570,36
|
|
20240527,123900,422941970,17570,17560,17570,17560,21
|
|
20240527,123800,422573160,17560,17560,17560,17560,1
|
|
20240527,123700,422555600,17560,17560,17560,17560,0
|
|
20240527,123600,422555600,17560,17560,17560,17560,21
|
|
20240527,123500,422186840,17550,17550,17550,17550,1
|
|
20240527,123400,422169290,17540,17560,17560,17540,33
|
|
20240527,123300,421589850,17570,17570,17570,17570,0
|
|
20240527,123200,421589850,17570,17570,17570,17570,0
|
|
20240527,123100,421589850,17570,17580,17580,17540,306
|
|
20240527,123000,416221450,17580,17580,17580,17580,0
|
|
20240527,122900,416221450,17580,17580,17580,17580,0
|
|
20240527,122800,416221450,17580,17580,17580,17580,27
|
|
20240527,122700,415746790,17580,17580,17580,17580,0
|
|
20240527,122600,415746790,17580,17580,17580,17580,8
|
|
20240527,122500,415606150,17570,17550,17580,17540,221
|
|
20240527,122400,411728630,17550,17550,17550,17550,0
|
|
20240527,122300,411728630,17550,17550,17550,17550,0
|
|
20240527,122200,411728630,17550,17550,17550,17550,21
|
|
20240527,122100,411360080,17550,17550,17550,17550,0
|
|
20240527,122000,411360080,17550,17600,17600,17550,111
|
|
20240527,121900,409409830,17600,17600,17600,17600,0
|
|
20240527,121800,409409830,17600,17600,17600,17600,0
|
|
20240527,121700,409409830,17600,17600,17600,17600,21
|
|
20240527,121600,409040230,17600,17600,17600,17540,27
|
|
20240527,121500,408566530,17540,17600,17600,17540,238
|
|
20240527,121400,404377850,17600,17600,17600,17600,58
|
|
20240527,121300,403357050,17600,17600,17600,17600,0
|
|
20240527,121200,403357050,17600,17600,17600,17600,2
|
|
20240527,121100,403321850,17610,17530,17610,17500,119
|
|
20240527,121000,401236390,17530,17530,17530,17530,0
|
|
20240527,120900,401236390,17530,17530,17530,17530,34
|
|
20240527,120800,400640370,17530,17530,17530,17530,0
|
|
20240527,120700,400640370,17530,17530,17530,17530,0
|
|
20240527,120600,400640370,17530,17530,17530,17530,21
|
|
20240527,120500,400272240,17490,17510,17510,17490,60
|
|
20240527,120400,399222130,17540,17610,17610,17540,61
|
|
20240527,120300,398152120,17540,17610,17610,17540,31
|
|
20240527,120200,397606280,17610,17610,17610,17610,0
|
|
20240527,120100,397606280,17610,17610,17610,17610,0
|
|
20240527,120000,397606280,17610,17610,17610,17610,99
|
|
20240527,115900,395862890,17620,17620,17620,17620,0
|
|
20240527,115800,395862890,17620,17620,17620,17620,21
|
|
20240527,115700,395492870,17620,17620,17620,17620,0
|
|
20240527,115600,395492870,17620,17550,17620,17470,836
|
|
20240527,115500,380826450,17550,17600,17600,17550,76
|
|
20240527,115400,379488950,17600,17600,17600,17600,0
|
|
20240527,115300,379488950,17600,17600,17600,17600,9
|
|
20240527,115200,379330550,17600,17600,17600,17600,21
|
|
20240527,115100,378960950,17600,17600,17600,17600,0
|
|
20240527,115000,378960950,17600,17600,17600,17600,0
|
|
20240527,114900,378960950,17600,17590,17600,17590,180
|
|
20240527,114800,375793020,17600,17600,17600,17600,0
|
|
20240527,114700,375793020,17600,17590,17600,17590,21
|
|
20240527,114600,375423430,17590,17590,17590,17590,0
|
|
20240527,114500,375423430,17590,17500,17600,17470,1409
|
|
20240527,114400,350697860,17500,17490,17500,17490,36
|
|
20240527,114300,350068110,17490,17500,17500,17490,5
|
|
20240527,114200,349980650,17500,17500,17500,17500,0
|
|
20240527,114100,349980650,17500,17500,17500,17500,21
|
|
20240527,114000,349613150,17500,17500,17500,17500,0
|
|
20240527,113900,349613150,17500,17500,17500,17500,1
|
|
20240527,113800,349595650,17490,17490,17490,17490,41
|
|
20240527,113700,348878560,17490,17490,17490,17490,30
|
|
20240527,113600,348353860,17490,17490,17490,17490,0
|
|
20240527,113500,348353860,17490,17470,17490,17460,28
|
|
20240527,113400,347864330,17490,17490,17490,17490,0
|
|
20240527,113300,347864330,17490,17490,17490,17490,21
|
|
20240527,113200,347497040,17460,17460,17460,17460,0
|
|
20240527,113100,347497040,17460,17460,17490,17460,20
|
|
20240527,113000,347147540,17490,17490,17490,17490,21
|
|
20240527,112900,346780250,17460,17460,17460,17460,0
|
|
20240527,112800,346780250,17460,17460,17460,17460,1
|
|
20240527,112700,346762790,17490,17470,17490,17470,34
|
|
20240527,112600,346168510,17470,17470,17470,17470,1
|
|
20240527,112500,346151040,17470,17470,17470,17470,4
|
|
20240527,112400,346081160,17470,17490,17490,17470,102
|
|
20240527,112300,344298760,17480,17480,17480,17480,1
|
|
20240527,112200,344281280,17490,17480,17490,17480,21
|
|
20240527,112100,343914180,17490,17490,17490,17490,6
|
|
20240527,112000,343809240,17490,17490,17490,17490,0
|
|
20240527,111900,343809240,17490,17470,17490,17470,25
|
|
20240527,111800,343372260,17470,17470,17470,17470,22
|
|
20240527,111700,342987920,17500,17500,17500,17500,0
|
|
20240527,111600,342987920,17500,17460,17500,17460,158
|
|
20240527,111500,340227010,17460,17460,17460,17460,4
|
|
20240527,111400,340157170,17460,17470,17470,17460,87
|
|
20240527,111300,338637630,17490,17480,17490,17480,21
|
|
20240527,111200,338270450,17480,17480,17480,17480,0
|
|
20240527,111100,338270450,17480,17490,17490,17480,23
|
|
20240527,111000,337868200,17500,17500,17500,17500,0
|
|
20240527,110900,337868200,17500,17500,17500,17500,5
|
|
20240527,110800,337780700,17500,17450,17500,17450,130
|
|
20240527,110700,335511250,17420,17440,17440,17420,60
|
|
20240527,110600,334465750,17460,17460,17460,17460,0
|
|
20240527,110500,334465750,17460,17460,17460,17460,21
|
|
20240527,110400,334099090,17470,17440,17470,17430,121
|
|
20240527,110300,331990000,17470,17470,17470,17470,13
|
|
20240527,110200,331762890,17470,17420,17470,17420,507
|
|
20240527,110100,322927120,17410,17410,17410,17410,2
|
|
20240527,110000,322892300,17380,17410,17410,17380,201
|
|
20240527,105900,319398340,17410,17400,17410,17390,292
|
|
20240527,105800,314317320,17380,17400,17400,17380,301
|
|
20240527,105700,309081940,17360,17360,17360,17350,356
|
|
20240527,105600,302902010,17360,17380,17380,17350,1033
|
|
20240527,105500,284965160,17380,17380,17380,17380,64
|
|
20240527,105400,283852840,17390,17440,17440,17390,554
|
|
20240527,105300,274216870,17370,17380,17380,17370,125
|
|
20240527,105200,272045180,17380,17380,17390,17380,201
|
|
20240527,105100,268550800,17460,17370,17460,17370,22
|
|
20240527,105000,268166770,17370,17370,17370,17360,657
|
|
20240527,104900,256755500,17370,17490,17490,17370,2451
|
|
20240527,104800,214034030,17500,17490,17500,17490,77
|
|
20240527,104700,212686940,17490,17540,17540,17490,2291
|
|
20240527,104600,172563030,17530,17540,17540,17530,112
|
|
20240527,104500,170599460,17540,17540,17540,17540,89
|
|
20240527,104400,169038400,17530,17530,17530,17530,0
|
|
20240527,104300,169038400,17530,17540,17560,17530,347
|
|
20240527,104200,162952540,17550,17550,17550,17550,487
|
|
20240527,104100,154405690,17560,17560,17560,17560,0
|
|
20240527,104000,154405690,17560,17560,17570,17560,49
|
|
20240527,103900,153545040,17560,17560,17560,17560,0
|
|
20240527,103800,153545040,17560,17580,17580,17560,89
|
|
20240527,103700,151982080,17580,17580,17580,17580,21
|
|
20240527,103600,151612900,17580,17580,17580,17580,1
|
|
20240527,103500,151595320,17550,17580,17580,17550,64
|
|
20240527,103400,150470350,17580,17580,17580,17560,161
|
|
20240527,103300,147643030,17570,17570,17570,17570,50
|
|
20240527,103200,146764530,17580,17580,17580,17580,21
|
|
20240527,103100,146395350,17580,17580,17580,17580,0
|
|
20240527,103000,146395350,17580,17580,17580,17580,0
|
|
20240527,102900,146395350,17580,17580,17580,17580,21
|
|
20240527,102800,146026170,17570,17570,17570,17570,8
|
|
20240527,102700,145885610,17580,17580,17580,17580,10
|
|
20240527,102600,145709810,17580,17580,17580,17580,21
|
|
20240527,102500,145340630,17570,17570,17570,17570,0
|
|
20240527,102400,145340630,17570,17590,17590,17570,22
|
|
20240527,102300,144953670,17590,17590,17590,17590,0
|
|
20240527,102200,144953670,17590,17590,17590,17590,0
|
|
20240527,102100,144953670,17590,17570,17590,17570,33
|
|
20240527,102000,144373490,17570,17580,17580,17570,152
|
|
20240527,101900,141702650,17590,17590,17590,17590,10
|
|
20240527,101800,141526750,17580,17580,17580,17580,21
|
|
20240527,101700,141157570,17570,17570,17570,17570,0
|
|
20240527,101600,141157570,17570,17570,17570,17570,0
|
|
20240527,101500,141157570,17570,17580,17580,17570,239
|
|
20240527,101400,136958130,17580,17580,17580,17580,131
|
|
20240527,101300,134655150,17590,17590,17590,17590,0
|
|
20240527,101200,134655150,17590,17590,17590,17590,47
|
|
20240527,101100,133828420,17590,17600,17600,17590,85
|
|
20240527,101000,132333030,17620,17620,17620,17620,21
|
|
20240527,100900,131963010,17600,17600,17600,17600,9
|
|
20240527,100800,131804610,17600,17600,17600,17600,0
|
|
20240527,100700,131804610,17600,17590,17600,17590,71
|
|
20240527,100600,130555510,17590,17580,17590,17580,82
|
|
20240527,100500,129113830,17590,17610,17610,17590,334
|
|
20240527,100400,123237340,17630,17630,17630,17630,21
|
|
20240527,100300,122867110,17630,17630,17630,17630,1
|
|
20240527,100200,122849480,17610,17640,17640,17610,2
|
|
20240527,100100,122814230,17640,17610,17640,17610,31
|
|
20240527,100000,122267690,17640,17650,17650,17620,53
|
|
20240527,095900,121333760,17650,17650,17650,17650,21
|
|
20240527,095800,120963110,17650,17650,17650,17650,0
|
|
20240527,095700,120963110,17650,17650,17650,17650,0
|
|
20240527,095600,120963110,17650,17620,17650,17620,26
|
|
20240527,095500,120504540,17620,17620,17620,17620,1
|
|
20240527,095400,120486920,17650,17650,17650,17650,0
|
|
20240527,095300,120486920,17650,17620,17650,17620,23
|
|
20240527,095200,120081210,17650,17640,17650,17640,2
|
|
20240527,095100,120045920,17640,17650,17650,17640,11
|
|
20240527,095000,119851780,17650,17640,17650,17620,79
|
|
20240527,094900,118458300,17650,17650,17650,17650,0
|
|
20240527,094800,118458300,17650,17650,17650,17650,22
|
|
20240527,094700,118070000,17650,17650,17650,17650,45
|
|
20240527,094600,117275750,17650,17610,17650,17610,706
|
|
20240527,094500,104835010,17600,17600,17600,17600,74
|
|
20240527,094400,103532610,17600,17600,17600,17600,48
|
|
20240527,094300,102687810,17600,17590,17610,17570,74
|
|
20240527,094200,101386520,17590,17570,17590,17570,23
|
|
20240527,094100,100982180,17570,17580,17580,17570,42
|
|
20240527,094000,100243930,17580,17570,17580,17570,159
|
|
20240527,093900,97450200,17570,17570,17570,17570,21
|
|
20240527,093800,97081230,17590,17590,17590,17590,0
|
|
20240527,093700,97081230,17590,17590,17590,17590,0
|
|
20240527,093600,97081230,17590,17590,17590,17590,21
|
|
20240527,093500,96711840,17530,17530,17530,17530,5
|
|
20240527,093400,96624190,17590,17590,17590,17590,25
|
|
20240527,093300,96184440,17520,17530,17530,17520,448
|
|
20240527,093200,88335430,17530,17530,17530,17530,30
|
|
20240527,093100,87809530,17620,17530,17620,17530,25
|
|
20240527,093000,87369120,17520,17520,17520,17520,0
|
|
20240527,092900,87369120,17520,17520,17520,17520,31
|
|
20240527,092800,86826000,17520,17550,17620,17520,386
|
|
20240527,092700,80055700,17550,17590,17590,17550,764
|
|
20240527,092600,66635210,17580,17640,17640,17580,563
|
|
20240527,092500,56732530,17650,17650,17650,17650,96
|
|
20240527,092400,55038130,17650,17650,17650,17650,34
|
|
20240527,092300,54438030,17650,17590,17650,17590,251
|
|
20240527,092200,50021680,17580,17550,17580,17550,85
|
|
20240527,092100,48527680,17550,17580,17580,17550,501
|
|
20240527,092000,39729240,17580,17580,17580,17580,31
|
|
20240527,091900,39184260,17580,17590,17590,17580,18
|
|
20240527,091800,38867800,17570,17570,17570,17570,8
|
|
20240527,091700,38727240,17590,17580,17590,17580,210
|
|
20240527,091600,35035230,17590,17610,17610,17590,492
|
|
20240527,091500,26375550,17600,17600,17600,17600,5
|
|
20240527,091400,26287550,17660,17590,17660,17590,57
|
|
20240527,091300,25283450,17590,17620,17620,17590,289
|
|
20240527,091200,20197640,17620,17690,17700,17620,90
|
|
20240527,091100,18610170,17610,17630,17630,17610,100
|
|
20240527,091000,16847800,17690,17690,17690,17690,0
|
|
20240527,090900,16847800,17690,17690,17690,17690,21
|
|
20240527,090800,16476310,17610,17610,17610,17610,104
|
|
20240527,090700,14644870,17610,17600,17610,17600,9
|
|
20240527,090600,14486410,17600,17600,17610,17600,173
|
|
20240527,090500,11440590,17610,17610,17610,17610,49
|
|
20240527,090400,10577700,17750,17750,17750,17750,0
|
|
20240527,090300,10577700,17750,17580,17750,17580,22
|
|
20240527,090200,10188470,17640,17650,17650,17580,377
|
|
20240527,090100,3538190,17780,17780,17780,17780,56
|
|
20240527,090000,2542510,17650,17810,17810,17650,143
|