632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192900,918609130,5390,5390,5390,5390,4937
|
|
20240527,192800,918609130,5390,5390,5390,5390,0
|
|
20240527,192700,918609130,5390,5390,5390,5390,0
|
|
20240527,192600,918609130,5390,5390,5390,5390,0
|
|
20240527,192500,918609130,5390,5390,5390,5390,0
|
|
20240527,192400,918609130,5390,5390,5390,5390,0
|
|
20240527,192300,918609130,5390,5390,5390,5390,0
|
|
20240527,192200,918609130,5390,5390,5390,5390,0
|
|
20240527,192100,918609130,5390,5390,5390,5390,0
|
|
20240527,192000,918609130,5390,5390,5390,5390,0
|
|
20240527,191900,918609130,5390,5390,5390,5390,0
|
|
20240527,191800,918609130,5390,5390,5390,5390,0
|
|
20240527,191700,918609130,5390,5390,5390,5390,0
|
|
20240527,191600,918609130,5390,5390,5390,5390,0
|
|
20240527,191500,918609130,5390,5390,5390,5390,0
|
|
20240527,191400,918609130,5390,5390,5390,5390,0
|
|
20240527,191300,918609130,5390,5390,5390,5390,0
|
|
20240527,191200,918609130,5390,5390,5390,5390,0
|
|
20240527,191100,918609130,5390,5390,5390,5390,0
|
|
20240527,191000,918609130,5390,5390,5390,5390,0
|
|
20240527,190900,918609130,5390,5390,5390,5390,0
|
|
20240527,190800,918609130,5390,5390,5390,5390,0
|
|
20240527,190700,918609130,5390,5390,5390,5390,0
|
|
20240527,190600,918609130,5390,5390,5390,5390,0
|
|
20240527,190500,918609130,5390,5390,5390,5390,0
|
|
20240527,190400,918609130,5390,5390,5390,5390,0
|
|
20240527,190300,918609130,5390,5390,5390,5390,0
|
|
20240527,190200,918609130,5390,5390,5390,5390,0
|
|
20240527,190100,918609130,5390,5390,5390,5390,0
|
|
20240527,190000,918609130,5390,5390,5390,5390,0
|
|
20240527,185900,918609130,5390,5390,5390,5390,4937
|
|
20240527,185800,918609130,5390,5390,5390,5390,0
|
|
20240527,185700,918609130,5390,5390,5390,5390,0
|
|
20240527,185600,918609130,5390,5390,5390,5390,0
|
|
20240527,185500,918609130,5390,5390,5390,5390,0
|
|
20240527,185400,918609130,5390,5390,5390,5390,0
|
|
20240527,185300,918609130,5390,5390,5390,5390,0
|
|
20240527,185200,918609130,5390,5390,5390,5390,0
|
|
20240527,185100,918609130,5390,5390,5390,5390,0
|
|
20240527,185000,918609130,5390,5390,5390,5390,0
|
|
20240527,184900,918609130,5390,5390,5390,5390,0
|
|
20240527,184800,918609130,5390,5390,5390,5390,0
|
|
20240527,184700,918609130,5390,5390,5390,5390,0
|
|
20240527,184600,918609130,5390,5390,5390,5390,0
|
|
20240527,184500,918609130,5390,5390,5390,5390,0
|
|
20240527,184400,918609130,5390,5390,5390,5390,0
|
|
20240527,184300,918609130,5390,5390,5390,5390,0
|
|
20240527,184200,918609130,5390,5390,5390,5390,0
|
|
20240527,184100,918609130,5390,5390,5390,5390,0
|
|
20240527,184000,918609130,5390,5390,5390,5390,0
|
|
20240527,183900,918609130,5390,5390,5390,5390,0
|
|
20240527,183800,918609130,5390,5390,5390,5390,0
|
|
20240527,183700,918609130,5390,5390,5390,5390,0
|
|
20240527,183600,918609130,5390,5390,5390,5390,0
|
|
20240527,183500,918609130,5390,5390,5390,5390,0
|
|
20240527,183400,918609130,5390,5390,5390,5390,0
|
|
20240527,183300,918609130,5390,5390,5390,5390,0
|
|
20240527,183200,918609130,5390,5390,5390,5390,0
|
|
20240527,183100,918609130,5390,5390,5390,5390,0
|
|
20240527,183000,918609130,5390,5390,5390,5390,0
|
|
20240527,182900,918609130,5390,5390,5390,5390,4937
|
|
20240527,182800,918609130,5390,5390,5390,5390,0
|
|
20240527,182700,918609130,5390,5390,5390,5390,0
|
|
20240527,182600,918609130,5390,5390,5390,5390,0
|
|
20240527,182500,918609130,5390,5390,5390,5390,0
|
|
20240527,182400,918609130,5390,5390,5390,5390,0
|
|
20240527,182300,918609130,5390,5390,5390,5390,0
|
|
20240527,182200,918609130,5390,5390,5390,5390,0
|
|
20240527,182100,918609130,5390,5390,5390,5390,0
|
|
20240527,182000,918609130,5390,5390,5390,5390,0
|
|
20240527,181900,918609130,5390,5390,5390,5390,0
|
|
20240527,181800,918609130,5390,5390,5390,5390,0
|
|
20240527,181700,918609130,5390,5390,5390,5390,0
|
|
20240527,181600,918609130,5390,5390,5390,5390,0
|
|
20240527,181500,918609130,5390,5390,5390,5390,0
|
|
20240527,181400,918609130,5390,5390,5390,5390,0
|
|
20240527,181300,918609130,5390,5390,5390,5390,0
|
|
20240527,181200,918609130,5390,5390,5390,5390,0
|
|
20240527,181100,918609130,5390,5390,5390,5390,0
|
|
20240527,181000,918609130,5390,5390,5390,5390,0
|
|
20240527,180900,918609130,5390,5390,5390,5390,0
|
|
20240527,180800,918609130,5390,5390,5390,5390,0
|
|
20240527,180700,918609130,5390,5390,5390,5390,0
|
|
20240527,180600,918609130,5390,5390,5390,5390,0
|
|
20240527,180500,918609130,5390,5390,5390,5390,0
|
|
20240527,180400,918609130,5390,5390,5390,5390,0
|
|
20240527,180300,918609130,5390,5390,5390,5390,0
|
|
20240527,180200,918609130,5390,5390,5390,5390,0
|
|
20240527,180100,918609130,5390,5390,5390,5390,0
|
|
20240527,180000,918609130,5390,5390,5390,5390,0
|
|
20240527,175900,918609130,5390,5390,5390,5390,4937
|
|
20240527,175800,918609130,5390,5390,5390,5390,0
|
|
20240527,175700,918609130,5390,5390,5390,5390,0
|
|
20240527,175600,918609130,5390,5390,5390,5390,0
|
|
20240527,175500,918609130,5390,5390,5390,5390,0
|
|
20240527,175400,918609130,5390,5390,5390,5390,0
|
|
20240527,175300,918609130,5390,5390,5390,5390,0
|
|
20240527,175200,918609130,5390,5390,5390,5390,0
|
|
20240527,175100,918609130,5390,5390,5390,5390,0
|
|
20240527,175000,918609130,5390,5390,5390,5390,0
|
|
20240527,174900,918609130,5390,5390,5390,5390,0
|
|
20240527,174800,918609130,5390,5390,5390,5390,0
|
|
20240527,174700,918609130,5390,5390,5390,5390,0
|
|
20240527,174600,918609130,5390,5390,5390,5390,0
|
|
20240527,174500,918609130,5390,5390,5390,5390,0
|
|
20240527,174400,918609130,5390,5390,5390,5390,0
|
|
20240527,174300,918609130,5390,5390,5390,5390,0
|
|
20240527,174200,918609130,5390,5390,5390,5390,0
|
|
20240527,174100,918609130,5390,5390,5390,5390,0
|
|
20240527,174000,918609130,5390,5390,5390,5390,0
|
|
20240527,173900,918609130,5390,5390,5390,5390,0
|
|
20240527,173800,918609130,5390,5390,5390,5390,0
|
|
20240527,173700,918609130,5390,5390,5390,5390,0
|
|
20240527,173600,918609130,5390,5390,5390,5390,0
|
|
20240527,173500,918609130,5390,5390,5390,5390,0
|
|
20240527,173400,918609130,5390,5390,5390,5390,0
|
|
20240527,173300,918609130,5390,5390,5390,5390,0
|
|
20240527,173200,918609130,5390,5390,5390,5390,0
|
|
20240527,173100,918609130,5390,5390,5390,5390,0
|
|
20240527,173000,918609130,5390,5390,5390,5390,0
|
|
20240527,172900,918609130,5390,5390,5390,5390,4937
|
|
20240527,172800,918609130,5390,5390,5390,5390,0
|
|
20240527,172700,918609130,5390,5390,5390,5390,0
|
|
20240527,172600,918609130,5390,5390,5390,5390,0
|
|
20240527,172500,918609130,5390,5390,5390,5390,0
|
|
20240527,172400,918609130,5390,5390,5390,5390,0
|
|
20240527,172300,918609130,5390,5390,5390,5390,0
|
|
20240527,172200,918609130,5390,5390,5390,5390,0
|
|
20240527,172100,918609130,5390,5390,5390,5390,0
|
|
20240527,172000,918609130,5390,5390,5390,5390,0
|
|
20240527,171900,918609130,5390,5390,5390,5390,0
|
|
20240527,171800,918609130,5390,5390,5390,5390,0
|
|
20240527,171700,918609130,5390,5390,5390,5390,0
|
|
20240527,171600,918609130,5390,5390,5390,5390,0
|
|
20240527,171500,918609130,5390,5390,5390,5390,0
|
|
20240527,171400,918609130,5390,5390,5390,5390,0
|
|
20240527,171300,918609130,5390,5390,5390,5390,0
|
|
20240527,171200,918609130,5390,5390,5390,5390,0
|
|
20240527,171100,918609130,5390,5390,5390,5390,0
|
|
20240527,171000,918609130,5390,5390,5390,5390,0
|
|
20240527,170900,918609130,5390,5390,5390,5390,0
|
|
20240527,170800,918609130,5390,5390,5390,5390,0
|
|
20240527,170700,918609130,5390,5390,5390,5390,0
|
|
20240527,170600,918609130,5390,5390,5390,5390,0
|
|
20240527,170500,918609130,5390,5390,5390,5390,0
|
|
20240527,170400,918609130,5390,5390,5390,5390,0
|
|
20240527,170300,918609130,5390,5390,5390,5390,0
|
|
20240527,170200,918609130,5390,5390,5390,5390,0
|
|
20240527,170100,918609130,5390,5390,5390,5390,0
|
|
20240527,170000,918609130,5390,5390,5390,5390,0
|
|
20240527,165900,918609130,5390,5390,5390,5390,4937
|
|
20240527,165800,918609130,5390,5390,5390,5390,0
|
|
20240527,165700,918609130,5390,5390,5390,5390,0
|
|
20240527,165600,918609130,5390,5390,5390,5390,0
|
|
20240527,165500,918609130,5390,5390,5390,5390,0
|
|
20240527,165400,918609130,5390,5390,5390,5390,0
|
|
20240527,165300,918609130,5390,5390,5390,5390,0
|
|
20240527,165200,918609130,5390,5390,5390,5390,0
|
|
20240527,165100,918609130,5390,5390,5390,5390,0
|
|
20240527,165000,918609130,5390,5390,5390,5390,0
|
|
20240527,164900,918609130,5390,5390,5390,5390,0
|
|
20240527,164800,918609130,5390,5390,5390,5390,0
|
|
20240527,164700,918609130,5390,5390,5390,5390,0
|
|
20240527,164600,918609130,5390,5390,5390,5390,0
|
|
20240527,164500,918609130,5390,5390,5390,5390,0
|
|
20240527,164400,918609130,5390,5390,5390,5390,0
|
|
20240527,164300,918609130,5390,5390,5390,5390,0
|
|
20240527,164200,918609130,5390,5390,5390,5390,0
|
|
20240527,164100,918609130,5390,5390,5390,5390,0
|
|
20240527,164000,918609130,5390,5390,5390,5390,0
|
|
20240527,163900,918609130,5390,5390,5390,5390,0
|
|
20240527,163800,918609130,5390,5390,5390,5390,0
|
|
20240527,163700,918609130,5390,5390,5390,5390,0
|
|
20240527,163600,918609130,5390,5390,5390,5390,0
|
|
20240527,163500,918609130,5390,5390,5390,5390,0
|
|
20240527,163400,918609130,5390,5390,5390,5390,0
|
|
20240527,163300,918609130,5390,5390,5390,5390,0
|
|
20240527,163200,918609130,5390,5390,5390,5390,0
|
|
20240527,163100,918609130,5390,5390,5390,5390,0
|
|
20240527,163000,918609130,5390,5390,5390,5390,0
|
|
20240527,162900,918609130,5390,5390,5390,5390,4937
|
|
20240527,162800,918609130,5390,5390,5390,5390,0
|
|
20240527,162700,918609130,5390,5390,5390,5390,0
|
|
20240527,162600,918609130,5390,5390,5390,5390,0
|
|
20240527,162500,918609130,5390,5390,5390,5390,0
|
|
20240527,162400,918609130,5390,5390,5390,5390,0
|
|
20240527,162300,918609130,5390,5390,5390,5390,0
|
|
20240527,162200,918609130,5390,5390,5390,5390,0
|
|
20240527,162100,918609130,5390,5390,5390,5390,0
|
|
20240527,162000,918609130,5390,5390,5390,5390,0
|
|
20240527,161900,918609130,5390,5390,5390,5390,0
|
|
20240527,161800,918609130,5390,5390,5390,5390,0
|
|
20240527,161700,918609130,5390,5390,5390,5390,0
|
|
20240527,161600,918609130,5390,5390,5390,5390,0
|
|
20240527,161500,918609130,5390,5390,5390,5390,0
|
|
20240527,161400,918609130,5390,5390,5390,5390,0
|
|
20240527,161300,918609130,5390,5390,5390,5390,0
|
|
20240527,161200,918609130,5390,5390,5390,5390,0
|
|
20240527,161100,918609130,5390,5390,5390,5390,0
|
|
20240527,161000,918609130,5390,5390,5390,5390,0
|
|
20240527,160900,918609130,5390,5390,5390,5390,0
|
|
20240527,160800,918609130,5390,5390,5390,5390,0
|
|
20240527,160700,918609130,5390,5390,5390,5390,0
|
|
20240527,160600,918609130,5390,5390,5390,5390,0
|
|
20240527,160500,918609130,5390,5390,5390,5390,0
|
|
20240527,160400,918609130,5390,5390,5390,5390,0
|
|
20240527,160300,918609130,5390,5390,5390,5390,0
|
|
20240527,160200,918609130,5390,5390,5390,5390,0
|
|
20240527,160100,918609130,5390,5390,5390,5390,0
|
|
20240527,160000,918609130,5390,5390,5390,5390,0
|
|
20240527,155900,918609130,5390,5390,5390,5390,4937
|
|
20240527,155800,918609130,5390,5390,5390,5390,0
|
|
20240527,155700,918609130,5390,5390,5390,5390,0
|
|
20240527,155600,918609130,5390,5390,5390,5390,0
|
|
20240527,155500,918609130,5390,5390,5390,5390,0
|
|
20240527,155400,918609130,5390,5390,5390,5390,0
|
|
20240527,155300,918609130,5390,5390,5390,5390,0
|
|
20240527,155200,918609130,5390,5390,5390,5390,0
|
|
20240527,155100,918609130,5390,5390,5390,5390,0
|
|
20240527,155000,918609130,5390,5390,5390,5390,0
|
|
20240527,154900,918609130,5390,5390,5390,5390,0
|
|
20240527,154800,918609130,5390,5390,5390,5390,0
|
|
20240527,154700,918609130,5390,5390,5390,5390,0
|
|
20240527,154600,918609130,5390,5390,5390,5390,0
|
|
20240527,154500,918609130,5390,5390,5390,5390,0
|
|
20240527,154400,918609130,5390,5390,5390,5390,0
|
|
20240527,154300,918609130,5390,5390,5390,5390,0
|
|
20240527,154200,918609130,5390,5390,5390,5390,0
|
|
20240527,154100,918609130,5390,5390,5390,5390,0
|
|
20240527,154000,918609130,5390,5390,5390,5390,0
|
|
20240527,153900,918609130,5390,5390,5390,5390,0
|
|
20240527,153800,918609130,5390,5390,5390,5390,0
|
|
20240527,153700,918609130,5390,5390,5390,5390,0
|
|
20240527,153600,918609130,5390,5390,5390,5390,0
|
|
20240527,153500,918609130,5390,5390,5390,5390,0
|
|
20240527,153400,918609130,5390,5390,5390,5390,0
|
|
20240527,153300,918609130,5390,5390,5390,5390,0
|
|
20240527,153200,918609130,5390,5390,5390,5390,0
|
|
20240527,153100,918609130,5390,5390,5390,5390,0
|
|
20240527,153000,918609130,5390,5390,5390,5390,4937
|
|
20240527,152900,891998700,5390,5390,5390,5390,0
|
|
20240527,152800,891998700,5390,5390,5390,5390,0
|
|
20240527,152700,891998700,5390,5390,5390,5390,0
|
|
20240527,152600,891998700,5390,5390,5390,5390,0
|
|
20240527,152500,891998700,5390,5390,5390,5390,0
|
|
20240527,152400,891998700,5390,5390,5390,5390,0
|
|
20240527,152300,891998700,5390,5390,5390,5390,0
|
|
20240527,152200,891998700,5390,5390,5390,5390,0
|
|
20240527,152100,891998700,5390,5390,5390,5390,0
|
|
20240527,152000,891998700,5390,5390,5390,5390,0
|
|
20240527,151900,891998700,5390,5400,5400,5390,253
|
|
20240527,151800,890634360,5400,5400,5400,5400,58
|
|
20240527,151700,890321160,5390,5400,5400,5390,717
|
|
20240527,151600,886456520,5390,5400,5400,5390,5
|
|
20240527,151500,886429530,5400,5400,5400,5400,0
|
|
20240527,151400,886429530,5400,5400,5400,5400,700
|
|
20240527,151300,882649530,5400,5400,5400,5400,500
|
|
20240527,151200,879949530,5400,5390,5400,5380,1019
|
|
20240527,151100,874465630,5410,5410,5410,5410,0
|
|
20240527,151000,874465630,5410,5410,5410,5410,1
|
|
20240527,150900,874460220,5390,5410,5410,5390,50
|
|
20240527,150800,874190320,5410,5410,5410,5410,0
|
|
20240527,150700,874190320,5410,5390,5410,5390,2046
|
|
20240527,150600,863122380,5390,5400,5400,5390,300
|
|
20240527,150500,861503300,5410,5400,5410,5400,456
|
|
20240527,150400,859040500,5390,5390,5390,5390,0
|
|
20240527,150300,859040500,5390,5390,5390,5390,0
|
|
20240527,150200,859040500,5390,5390,5390,5390,100
|
|
20240527,150100,858501500,5390,5390,5390,5390,3590
|
|
20240527,150000,839151400,5390,5390,5390,5390,200
|
|
20240527,145900,838073400,5400,5400,5400,5400,1
|
|
20240527,145800,838068000,5400,5400,5400,5400,1
|
|
20240527,145700,838062600,5400,5400,5400,5400,1
|
|
20240527,145600,838057200,5400,5400,5400,5400,1
|
|
20240527,145500,838051800,5380,5380,5380,5380,407
|
|
20240527,145400,835862140,5400,5400,5400,5400,84
|
|
20240527,145300,835408540,5400,5400,5400,5390,1708
|
|
20240527,145200,826195890,5390,5390,5390,5390,0
|
|
20240527,145100,826195890,5390,5390,5390,5390,180
|
|
20240527,145000,825225690,5390,5380,5390,5380,1950
|
|
20240527,144900,814723550,5380,5380,5380,5380,100
|
|
20240527,144800,814185550,5380,5380,5380,5380,0
|
|
20240527,144700,814185550,5380,5380,5380,5380,0
|
|
20240527,144600,814185550,5380,5360,5380,5360,408
|
|
20240527,144500,811990670,5360,5360,5360,5360,0
|
|
20240527,144400,811990670,5360,5360,5360,5360,1
|
|
20240527,144300,811985310,5350,5350,5350,5350,0
|
|
20240527,144200,811985310,5350,5350,5350,5350,0
|
|
20240527,144100,811985310,5350,5350,5350,5350,0
|
|
20240527,144000,811985310,5350,5350,5350,5350,0
|
|
20240527,143900,811985310,5350,5350,5350,5350,272
|
|
20240527,143800,810530110,5380,5370,5380,5370,597
|
|
20240527,143700,807321260,5370,5370,5370,5340,8543
|
|
20240527,143600,761644150,5370,5370,5370,5370,5
|
|
20240527,143500,761617300,5360,5360,5360,5360,84
|
|
20240527,143400,761167060,5360,5360,5360,5360,0
|
|
20240527,143300,761167060,5360,5360,5360,5360,200
|
|
20240527,143200,760095060,5370,5370,5370,5370,0
|
|
20240527,143100,760095060,5370,5370,5370,5370,0
|
|
20240527,143000,760095060,5370,5370,5370,5370,0
|
|
20240527,142900,760095060,5370,5370,5370,5370,12
|
|
20240527,142800,760030620,5370,5370,5370,5370,0
|
|
20240527,142700,760030620,5370,5370,5370,5370,0
|
|
20240527,142600,760030620,5370,5370,5370,5370,0
|
|
20240527,142500,760030620,5370,5370,5370,5370,1
|
|
20240527,142400,760025250,5360,5360,5360,5360,0
|
|
20240527,142300,760025250,5360,5360,5360,5360,14
|
|
20240527,142200,759950210,5370,5370,5370,5370,0
|
|
20240527,142100,759950210,5370,5370,5370,5370,420
|
|
20240527,142000,757694810,5370,5370,5370,5370,0
|
|
20240527,141900,757694810,5370,5370,5370,5370,0
|
|
20240527,141800,757694810,5370,5370,5370,5370,0
|
|
20240527,141700,757694810,5370,5370,5370,5370,31
|
|
20240527,141600,757528340,5350,5350,5350,5350,51
|
|
20240527,141500,757255490,5350,5360,5360,5350,1000
|
|
20240527,141400,751901460,5370,5370,5370,5370,0
|
|
20240527,141300,751901460,5370,5370,5370,5370,1
|
|
20240527,141200,751896090,5380,5380,5380,5380,0
|
|
20240527,141100,751896090,5380,5380,5380,5380,0
|
|
20240527,141000,751896090,5380,5380,5380,5380,0
|
|
20240527,140900,751896090,5380,5380,5380,5380,46
|
|
20240527,140800,751648610,5360,5360,5360,5360,0
|
|
20240527,140700,751648610,5360,5360,5360,5360,0
|
|
20240527,140600,751648610,5360,5360,5360,5360,18
|
|
20240527,140500,751552130,5360,5360,5360,5360,1500
|
|
20240527,140400,743512130,5360,5360,5360,5360,106
|
|
20240527,140300,742943970,5360,5360,5360,5360,500
|
|
20240527,140200,740263970,5360,5360,5360,5360,0
|
|
20240527,140100,740263970,5360,5360,5360,5360,1000
|
|
20240527,140000,734903970,5360,5360,5360,5360,2
|
|
20240527,135900,734893250,5360,5380,5380,5360,2001
|
|
20240527,135800,724154480,5370,5380,5380,5370,53
|
|
20240527,135700,723869810,5370,5370,5370,5370,0
|
|
20240527,135600,723869810,5370,5370,5370,5370,0
|
|
20240527,135500,723869810,5370,5370,5370,5370,0
|
|
20240527,135400,723869810,5370,5370,5370,5370,0
|
|
20240527,135300,723869810,5370,5370,5370,5370,2
|
|
20240527,135200,723859070,5370,5370,5370,5370,311
|
|
20240527,135100,722189000,5370,5370,5370,5370,100
|
|
20240527,135000,721652000,5370,5370,5370,5370,0
|
|
20240527,134900,721652000,5370,5370,5370,5370,0
|
|
20240527,134800,721652000,5370,5370,5370,5370,0
|
|
20240527,134700,721652000,5370,5370,5370,5370,0
|
|
20240527,134600,721652000,5370,5370,5370,5370,0
|
|
20240527,134500,721652000,5370,5370,5370,5370,0
|
|
20240527,134400,721652000,5370,5370,5370,5370,41
|
|
20240527,134300,721431830,5370,5370,5370,5370,1
|
|
20240527,134200,721426460,5370,5370,5370,5370,235
|
|
20240527,134100,720164510,5360,5360,5360,5360,100
|
|
20240527,134000,719628510,5360,5360,5360,5360,400
|
|
20240527,133900,717484510,5390,5370,5390,5370,511
|
|
20240527,133800,714740220,5370,5370,5370,5370,0
|
|
20240527,133700,714740220,5370,5380,5380,5370,500
|
|
20240527,133600,712053930,5390,5390,5390,5390,0
|
|
20240527,133500,712053930,5390,5390,5390,5390,150
|
|
20240527,133400,711245430,5360,5360,5360,5360,0
|
|
20240527,133300,711245430,5360,5360,5360,5360,0
|
|
20240527,133200,711245430,5360,5360,5360,5360,0
|
|
20240527,133100,711245430,5360,5360,5360,5360,0
|
|
20240527,133000,711245430,5360,5360,5360,5360,250
|
|
20240527,132900,709905430,5390,5370,5390,5350,4286
|
|
20240527,132800,686943320,5370,5370,5370,5370,0
|
|
20240527,132700,686943320,5370,5380,5380,5370,640
|
|
20240527,132600,683503830,5390,5390,5390,5390,0
|
|
20240527,132500,683503830,5390,5390,5390,5390,0
|
|
20240527,132400,683503830,5390,5390,5390,5390,0
|
|
20240527,132300,683503830,5390,5390,5390,5390,91
|
|
20240527,132200,683013340,5390,5390,5390,5390,0
|
|
20240527,132100,683013340,5390,5390,5390,5390,50
|
|
20240527,132000,682743840,5390,5390,5390,5390,11
|
|
20240527,131900,682684550,5390,5390,5390,5390,0
|
|
20240527,131800,682684550,5390,5390,5390,5390,0
|
|
20240527,131700,682684550,5390,5390,5390,5390,0
|
|
20240527,131600,682684550,5390,5390,5390,5390,10
|
|
20240527,131500,682630650,5380,5380,5380,5380,0
|
|
20240527,131400,682630650,5380,5380,5380,5380,230
|
|
20240527,131300,681393250,5380,5380,5380,5380,72
|
|
20240527,131200,681005890,5380,5380,5380,5380,8
|
|
20240527,131100,680962850,5390,5390,5390,5390,0
|
|
20240527,131000,680962850,5390,5390,5390,5390,0
|
|
20240527,130900,680962850,5390,5390,5390,5390,0
|
|
20240527,130800,680962850,5390,5380,5390,5380,51
|
|
20240527,130700,680688460,5390,5390,5390,5390,0
|
|
20240527,130600,680688460,5390,5390,5390,5390,0
|
|
20240527,130500,680688460,5390,5390,5390,5390,28
|
|
20240527,130400,680537540,5390,5390,5390,5390,0
|
|
20240527,130300,680537540,5390,5380,5390,5380,242
|
|
20240527,130200,679235570,5360,5360,5360,5360,0
|
|
20240527,130100,679235570,5360,5360,5360,5360,10
|
|
20240527,130000,679181970,5360,5370,5370,5360,1920
|
|
20240527,125900,668877260,5380,5380,5380,5380,360
|
|
20240527,125800,666940460,5390,5390,5390,5390,0
|
|
20240527,125700,666940460,5390,5390,5390,5390,0
|
|
20240527,125600,666940460,5390,5390,5390,5390,0
|
|
20240527,125500,666940460,5390,5390,5390,5390,585
|
|
20240527,125400,663787310,5390,5390,5390,5390,6
|
|
20240527,125300,663754970,5390,5380,5390,5350,5637
|
|
20240527,125200,633518650,5380,5380,5380,5380,10
|
|
20240527,125100,633464850,5380,5380,5380,5380,0
|
|
20240527,125000,633464850,5380,5380,5380,5380,0
|
|
20240527,124900,633464850,5380,5380,5380,5380,1
|
|
20240527,124800,633459470,5390,5380,5390,5380,55
|
|
20240527,124700,633163520,5390,5390,5390,5390,0
|
|
20240527,124600,633163520,5390,5370,5390,5370,533
|
|
20240527,124500,630300250,5370,5370,5370,5370,0
|
|
20240527,124400,630300250,5370,5380,5380,5370,1613
|
|
20240527,124300,621627910,5390,5390,5390,5390,295
|
|
20240527,124200,620037860,5400,5400,5400,5400,0
|
|
20240527,124100,620037860,5400,5400,5400,5400,1
|
|
20240527,124000,620032460,5400,5400,5400,5400,0
|
|
20240527,123900,620032460,5400,5400,5400,5400,1000
|
|
20240527,123800,614632460,5370,5370,5370,5370,0
|
|
20240527,123700,614632460,5370,5370,5370,5370,0
|
|
20240527,123600,614632460,5370,5370,5370,5370,0
|
|
20240527,123500,614632460,5370,5370,5370,5370,0
|
|
20240527,123400,614632460,5370,5370,5370,5370,0
|
|
20240527,123300,614632460,5370,5370,5370,5370,0
|
|
20240527,123200,614632460,5370,5370,5370,5370,0
|
|
20240527,123100,614632460,5370,5390,5390,5370,1294
|
|
20240527,123000,607672070,5380,5380,5380,5380,0
|
|
20240527,122900,607672070,5380,5380,5380,5380,1
|
|
20240527,122800,607666690,5380,5380,5380,5380,60
|
|
20240527,122700,607343890,5370,5370,5370,5370,199
|
|
20240527,122600,606275260,5370,5370,5370,5370,319
|
|
20240527,122500,604562230,5370,5380,5380,5370,668
|
|
20240527,122400,600971220,5380,5380,5380,5380,500
|
|
20240527,122300,598281220,5400,5380,5400,5380,320
|
|
20240527,122200,596559560,5390,5390,5390,5390,0
|
|
20240527,122100,596559560,5390,5390,5390,5390,6
|
|
20240527,122000,596527220,5390,5390,5390,5390,0
|
|
20240527,121900,596527220,5390,5390,5390,5390,106
|
|
20240527,121800,595955880,5410,5410,5410,5410,0
|
|
20240527,121700,595955880,5410,5390,5410,5390,134
|
|
20240527,121600,595231320,5410,5410,5410,5410,0
|
|
20240527,121500,595231320,5410,5390,5410,5390,301
|
|
20240527,121400,593607910,5410,5410,5410,5410,34
|
|
20240527,121300,593423970,5390,5390,5390,5390,0
|
|
20240527,121200,593423970,5390,5390,5390,5390,400
|
|
20240527,121100,591267970,5390,5390,5390,5390,0
|
|
20240527,121000,591267970,5390,5390,5390,5390,0
|
|
20240527,120900,591267970,5390,5390,5390,5390,3
|
|
20240527,120800,591251800,5390,5390,5390,5390,0
|
|
20240527,120700,591251800,5390,5390,5390,5390,0
|
|
20240527,120600,591251800,5390,5390,5390,5390,0
|
|
20240527,120500,591251800,5390,5390,5390,5390,2
|
|
20240527,120400,591241020,5390,5390,5390,5390,76
|
|
20240527,120300,590831380,5390,5390,5390,5390,0
|
|
20240527,120200,590831380,5390,5390,5390,5390,138
|
|
20240527,120100,590087560,5390,5390,5390,5390,200
|
|
20240527,120000,589009560,5410,5410,5410,5410,0
|
|
20240527,115900,589009560,5410,5390,5410,5390,1200
|
|
20240527,115800,582526860,5390,5390,5390,5390,50
|
|
20240527,115700,582257360,5390,5400,5400,5390,500
|
|
20240527,115600,579561840,5400,5400,5400,5380,1668
|
|
20240527,115500,570567520,5410,5410,5410,5410,14
|
|
20240527,115400,570491780,5410,5410,5410,5400,371
|
|
20240527,115300,568484870,5410,5410,5410,5410,1
|
|
20240527,115200,568479460,5410,5410,5410,5410,500
|
|
20240527,115100,565774460,5410,5400,5410,5400,459
|
|
20240527,115000,563295550,5400,5400,5400,5400,500
|
|
20240527,114900,560595550,5400,5380,5400,5380,800
|
|
20240527,114800,556281550,5400,5400,5400,5400,1000
|
|
20240527,114700,550881550,5380,5380,5380,5380,20
|
|
20240527,114600,550773950,5400,5400,5400,5400,0
|
|
20240527,114500,550773950,5400,5400,5400,5400,1000
|
|
20240527,114400,545373950,5400,5400,5400,5400,0
|
|
20240527,114300,545373950,5400,5400,5400,5400,0
|
|
20240527,114200,545373950,5400,5400,5400,5400,0
|
|
20240527,114100,545373950,5400,5390,5400,5390,83
|
|
20240527,114000,544926570,5370,5380,5380,5370,903
|
|
20240527,113900,540077320,5380,5380,5380,5380,79
|
|
20240527,113800,539652300,5390,5390,5390,5390,12
|
|
20240527,113700,539587620,5370,5370,5370,5370,0
|
|
20240527,113600,539587620,5370,5370,5370,5370,215
|
|
20240527,113500,538433070,5370,5370,5370,5370,0
|
|
20240527,113400,538433070,5370,5370,5370,5370,0
|
|
20240527,113300,538433070,5370,5370,5370,5370,0
|
|
20240527,113200,538433070,5370,5370,5370,5370,30
|
|
20240527,113100,538271970,5380,5380,5380,5380,0
|
|
20240527,113000,538271970,5380,5380,5380,5380,543
|
|
20240527,112900,535350630,5380,5380,5380,5380,100
|
|
20240527,112800,534812630,5390,5390,5390,5390,0
|
|
20240527,112700,534812630,5390,5390,5390,5390,0
|
|
20240527,112600,534812630,5390,5390,5390,5390,0
|
|
20240527,112500,534812630,5390,5390,5390,5390,0
|
|
20240527,112400,534812630,5390,5390,5390,5390,1
|
|
20240527,112300,534807240,5360,5360,5360,5360,0
|
|
20240527,112200,534807240,5360,5370,5370,5360,167
|
|
20240527,112100,533912090,5390,5390,5390,5390,500
|
|
20240527,112000,531217090,5400,5390,5400,5360,2414
|
|
20240527,111900,518259940,5390,5390,5390,5390,0
|
|
20240527,111800,518259940,5390,5390,5390,5390,0
|
|
20240527,111700,518259940,5390,5390,5390,5390,0
|
|
20240527,111600,518259940,5390,5390,5390,5390,420
|
|
20240527,111500,515996140,5390,5390,5390,5390,100
|
|
20240527,111400,515457140,5400,5400,5400,5400,0
|
|
20240527,111300,515457140,5400,5400,5400,5400,0
|
|
20240527,111200,515457140,5400,5400,5400,5400,0
|
|
20240527,111100,515457140,5400,5400,5400,5400,0
|
|
20240527,111000,515457140,5400,5400,5400,5400,100
|
|
20240527,110900,514917140,5400,5400,5400,5400,90
|
|
20240527,110800,514431140,5400,5400,5400,5400,0
|
|
20240527,110700,514431140,5400,5390,5400,5390,603
|
|
20240527,110600,511180930,5390,5390,5390,5390,0
|
|
20240527,110500,511180930,5390,5390,5390,5390,71
|
|
20240527,110400,510798240,5380,5390,5390,5380,420
|
|
20240527,110300,508538360,5380,5380,5380,5380,178
|
|
20240527,110200,507580720,5380,5380,5380,5380,0
|
|
20240527,110100,507580720,5380,5380,5380,5380,0
|
|
20240527,110000,507580720,5380,5380,5380,5380,122
|
|
20240527,105900,506924360,5380,5380,5380,5380,0
|
|
20240527,105800,506924360,5380,5380,5380,5380,114
|
|
20240527,105700,506311040,5390,5390,5390,5390,0
|
|
20240527,105600,506311040,5390,5390,5390,5390,1
|
|
20240527,105500,506305650,5370,5370,5370,5370,0
|
|
20240527,105400,506305650,5370,5370,5370,5370,100
|
|
20240527,105300,505768650,5370,5380,5380,5370,915
|
|
20240527,105200,500851950,5380,5380,5380,5380,1341
|
|
20240527,105100,493637370,5380,5380,5380,5380,0
|
|
20240527,105000,493637370,5380,5380,5380,5380,990
|
|
20240527,104900,488311170,5380,5380,5380,5380,2102
|
|
20240527,104800,477002410,5380,5380,5380,5380,301
|
|
20240527,104700,475383030,5380,5380,5390,5380,910
|
|
20240527,104600,470479560,5380,5380,5380,5380,0
|
|
20240527,104500,470479560,5380,5380,5380,5380,93
|
|
20240527,104400,469979220,5380,5380,5380,5380,186
|
|
20240527,104300,468978540,5380,5380,5380,5380,37
|
|
20240527,104200,468779480,5380,5380,5380,5380,410
|
|
20240527,104100,466573680,5380,5380,5380,5380,155
|
|
20240527,104000,465739780,5380,5380,5380,5380,1
|
|
20240527,103900,465734400,5380,5380,5380,5380,948
|
|
20240527,103800,460634160,5390,5390,5390,5390,5
|
|
20240527,103700,460607210,5380,5380,5380,5380,256
|
|
20240527,103600,459229930,5380,5380,5380,5380,14
|
|
20240527,103500,459154610,5390,5390,5390,5390,0
|
|
20240527,103400,459154610,5390,5390,5390,5390,265
|
|
20240527,103300,457726260,5390,5390,5390,5390,50
|
|
20240527,103200,457456760,5390,5390,5390,5390,70
|
|
20240527,103100,457079460,5390,5390,5390,5390,90
|
|
20240527,103000,456594360,5390,5390,5390,5390,0
|
|
20240527,102900,456594360,5390,5390,5390,5390,16
|
|
20240527,102800,456508120,5390,5390,5390,5390,482
|
|
20240527,102700,453910140,5390,5390,5390,5390,0
|
|
20240527,102600,453910140,5390,5390,5390,5390,285
|
|
20240527,102500,452373990,5400,5400,5400,5400,0
|
|
20240527,102400,452373990,5400,5400,5400,5400,231
|
|
20240527,102300,451126590,5400,5400,5400,5400,100
|
|
20240527,102200,450586590,5400,5410,5410,5400,2274
|
|
20240527,102100,438306980,5400,5400,5400,5400,0
|
|
20240527,102000,438306980,5400,5400,5400,5400,5
|
|
20240527,101900,438279980,5420,5400,5420,5400,105
|
|
20240527,101800,437712780,5410,5410,5410,5410,375
|
|
20240527,101700,435684030,5420,5420,5420,5420,20
|
|
20240527,101600,435575630,5420,5420,5420,5420,46
|
|
20240527,101500,435326310,5420,5420,5420,5420,37
|
|
20240527,101400,435125770,5420,5400,5420,5400,473
|
|
20240527,101300,432566110,5410,5390,5410,5390,5696
|
|
20240527,101200,401799190,5390,5390,5390,5390,1
|
|
20240527,101100,401793800,5380,5380,5380,5380,0
|
|
20240527,101000,401793800,5380,5390,5390,5380,1377
|
|
20240527,100900,394385420,5390,5380,5390,5380,151
|
|
20240527,100800,393573030,5380,5390,5390,5380,15
|
|
20240527,100700,393492270,5380,5380,5380,5380,298
|
|
20240527,100600,391889030,5380,5390,5390,5380,335
|
|
20240527,100500,390085680,5390,5390,5390,5390,1
|
|
20240527,100400,390080290,5390,5390,5390,5390,0
|
|
20240527,100300,390080290,5390,5390,5390,5390,0
|
|
20240527,100200,390080290,5390,5390,5390,5390,201
|
|
20240527,100100,388996900,5390,5390,5390,5390,13
|
|
20240527,100000,388926830,5380,5380,5380,5380,200
|
|
20240527,095900,387850830,5380,5380,5380,5380,100
|
|
20240527,095800,387312830,5390,5390,5390,5390,13
|
|
20240527,095700,387242760,5390,5380,5390,5380,2285
|
|
20240527,095600,374949170,5380,5380,5380,5380,1
|
|
20240527,095500,374943790,5380,5390,5390,5380,473
|
|
20240527,095400,372394820,5390,5390,5390,5390,0
|
|
20240527,095300,372394820,5390,5390,5390,5390,0
|
|
20240527,095200,372394820,5390,5380,5390,5380,1324
|
|
20240527,095100,365259750,5380,5380,5380,5380,170
|
|
20240527,095000,364345150,5380,5380,5380,5380,10
|
|
20240527,094900,364291350,5380,5380,5380,5380,2551
|
|
20240527,094800,350566970,5380,5380,5380,5380,0
|
|
20240527,094700,350566970,5380,5380,5380,5380,713
|
|
20240527,094600,346731030,5380,5390,5390,5370,435
|
|
20240527,094500,344389650,5380,5380,5380,5380,0
|
|
20240527,094400,344389650,5380,5380,5380,5380,10
|
|
20240527,094300,344335850,5380,5380,5380,5380,0
|
|
20240527,094200,344335850,5380,5380,5380,5380,10
|
|
20240527,094100,344282050,5390,5390,5390,5390,62
|
|
20240527,094000,343947870,5400,5400,5400,5400,20
|
|
20240527,093900,343839870,5400,5410,5410,5370,605
|
|
20240527,093800,340590090,5410,5390,5410,5370,969
|
|
20240527,093700,335375340,5390,5390,5390,5390,163
|
|
20240527,093600,334496770,5390,5390,5390,5390,119
|
|
20240527,093500,333855360,5420,5420,5420,5420,0
|
|
20240527,093400,333855360,5420,5400,5420,5400,1703
|
|
20240527,093300,324659140,5400,5400,5400,5400,20
|
|
20240527,093200,324551140,5400,5390,5400,5380,900
|
|
20240527,093100,319708060,5390,5390,5390,5380,682
|
|
20240527,093000,316032990,5380,5390,5400,5380,4241
|
|
20240527,092900,293202230,5390,5400,5400,5390,115
|
|
20240527,092800,292582260,5400,5400,5400,5400,440
|
|
20240527,092700,290206260,5390,5400,5400,5390,301
|
|
20240527,092600,288581050,5390,5410,5410,5390,223
|
|
20240527,092500,287378620,5390,5390,5400,5390,821
|
|
20240527,092400,282953420,5390,5400,5400,5390,4
|
|
20240527,092300,282931850,5410,5410,5420,5380,7027
|
|
20240527,092200,244962910,5410,5410,5410,5410,3838
|
|
20240527,092100,224199330,5420,5420,5420,5410,245
|
|
20240527,092000,222872650,5420,5420,5420,5420,1414
|
|
20240527,091900,215208770,5420,5420,5420,5420,18
|
|
20240527,091800,215111210,5420,5430,5430,5420,248
|
|
20240527,091700,213766930,5420,5440,5440,5420,1692
|
|
20240527,091600,204588850,5450,5450,5450,5440,103
|
|
20240527,091500,204027520,5450,5440,5450,5440,4130
|
|
20240527,091400,181560300,5430,5430,5430,5430,476
|
|
20240527,091300,178975620,5440,5440,5440,5440,2691
|
|
20240527,091200,164336580,5440,5450,5450,5440,483
|
|
20240527,091100,161705230,5460,5460,5460,5460,1
|
|
20240527,091000,161699770,5450,5450,5450,5450,169
|
|
20240527,090900,160778720,5450,5450,5450,5450,0
|
|
20240527,090800,160778720,5450,5440,5450,5440,56
|
|
20240527,090700,160473560,5430,5430,5430,5430,40
|
|
20240527,090600,160256360,5420,5420,5440,5410,1959
|
|
20240527,090500,149623220,5420,5460,5470,5420,3691
|
|
20240527,090400,129585250,5480,5500,5500,5450,949
|
|
20240527,090300,124400820,5500,5440,5500,5440,2332
|
|
20240527,090200,111713120,5480,5480,5480,5440,3267
|
|
20240527,090100,93811040,5480,5450,5480,5420,3593
|
|
20240527,090000,74283700,5440,5460,5460,5440,12472
|