632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,192800,6243276950,7700,7700,7700,7700,0
|
|
20240527,192700,6243276950,7700,7700,7700,7700,0
|
|
20240527,192600,6243276950,7700,7700,7700,7700,0
|
|
20240527,192500,6243276950,7700,7700,7700,7700,0
|
|
20240527,192400,6243276950,7700,7700,7700,7700,0
|
|
20240527,192300,6243276950,7700,7700,7700,7700,0
|
|
20240527,192200,6243276950,7700,7700,7700,7700,0
|
|
20240527,192100,6243276950,7700,7700,7700,7700,0
|
|
20240527,192000,6243276950,7700,7700,7700,7700,0
|
|
20240527,191900,6243276950,7700,7700,7700,7700,0
|
|
20240527,191800,6243276950,7700,7700,7700,7700,0
|
|
20240527,191700,6243276950,7700,7700,7700,7700,0
|
|
20240527,191600,6243276950,7700,7700,7700,7700,0
|
|
20240527,191500,6243276950,7700,7700,7700,7700,0
|
|
20240527,191400,6243276950,7700,7700,7700,7700,0
|
|
20240527,191300,6243276950,7700,7700,7700,7700,0
|
|
20240527,191200,6243276950,7700,7700,7700,7700,0
|
|
20240527,191100,6243276950,7700,7700,7700,7700,0
|
|
20240527,191000,6243276950,7700,7700,7700,7700,0
|
|
20240527,190900,6243276950,7700,7700,7700,7700,0
|
|
20240527,190800,6243276950,7700,7700,7700,7700,0
|
|
20240527,190700,6243276950,7700,7700,7700,7700,0
|
|
20240527,190600,6243276950,7700,7700,7700,7700,0
|
|
20240527,190500,6243276950,7700,7700,7700,7700,0
|
|
20240527,190400,6243276950,7700,7700,7700,7700,0
|
|
20240527,190300,6243276950,7700,7700,7700,7700,0
|
|
20240527,190200,6243276950,7700,7700,7700,7700,0
|
|
20240527,190100,6243276950,7700,7700,7700,7700,0
|
|
20240527,190000,6243276950,7700,7700,7700,7700,0
|
|
20240527,185900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,185800,6243276950,7700,7700,7700,7700,0
|
|
20240527,185700,6243276950,7700,7700,7700,7700,0
|
|
20240527,185600,6243276950,7700,7700,7700,7700,0
|
|
20240527,185500,6243276950,7700,7700,7700,7700,0
|
|
20240527,185400,6243276950,7700,7700,7700,7700,0
|
|
20240527,185300,6243276950,7700,7700,7700,7700,0
|
|
20240527,185200,6243276950,7700,7700,7700,7700,0
|
|
20240527,185100,6243276950,7700,7700,7700,7700,0
|
|
20240527,185000,6243276950,7700,7700,7700,7700,0
|
|
20240527,184900,6243276950,7700,7700,7700,7700,0
|
|
20240527,184800,6243276950,7700,7700,7700,7700,0
|
|
20240527,184700,6243276950,7700,7700,7700,7700,0
|
|
20240527,184600,6243276950,7700,7700,7700,7700,0
|
|
20240527,184500,6243276950,7700,7700,7700,7700,0
|
|
20240527,184400,6243276950,7700,7700,7700,7700,0
|
|
20240527,184300,6243276950,7700,7700,7700,7700,0
|
|
20240527,184200,6243276950,7700,7700,7700,7700,0
|
|
20240527,184100,6243276950,7700,7700,7700,7700,0
|
|
20240527,184000,6243276950,7700,7700,7700,7700,0
|
|
20240527,183900,6243276950,7700,7700,7700,7700,0
|
|
20240527,183800,6243276950,7700,7700,7700,7700,0
|
|
20240527,183700,6243276950,7700,7700,7700,7700,0
|
|
20240527,183600,6243276950,7700,7700,7700,7700,0
|
|
20240527,183500,6243276950,7700,7700,7700,7700,0
|
|
20240527,183400,6243276950,7700,7700,7700,7700,0
|
|
20240527,183300,6243276950,7700,7700,7700,7700,0
|
|
20240527,183200,6243276950,7700,7700,7700,7700,0
|
|
20240527,183100,6243276950,7700,7700,7700,7700,0
|
|
20240527,183000,6243276950,7700,7700,7700,7700,0
|
|
20240527,182900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,182800,6243276950,7700,7700,7700,7700,0
|
|
20240527,182700,6243276950,7700,7700,7700,7700,0
|
|
20240527,182600,6243276950,7700,7700,7700,7700,0
|
|
20240527,182500,6243276950,7700,7700,7700,7700,0
|
|
20240527,182400,6243276950,7700,7700,7700,7700,0
|
|
20240527,182300,6243276950,7700,7700,7700,7700,0
|
|
20240527,182200,6243276950,7700,7700,7700,7700,0
|
|
20240527,182100,6243276950,7700,7700,7700,7700,0
|
|
20240527,182000,6243276950,7700,7700,7700,7700,0
|
|
20240527,181900,6243276950,7700,7700,7700,7700,0
|
|
20240527,181800,6243276950,7700,7700,7700,7700,0
|
|
20240527,181700,6243276950,7700,7700,7700,7700,0
|
|
20240527,181600,6243276950,7700,7700,7700,7700,0
|
|
20240527,181500,6243276950,7700,7700,7700,7700,0
|
|
20240527,181400,6243276950,7700,7700,7700,7700,0
|
|
20240527,181300,6243276950,7700,7700,7700,7700,0
|
|
20240527,181200,6243276950,7700,7700,7700,7700,0
|
|
20240527,181100,6243276950,7700,7700,7700,7700,0
|
|
20240527,181000,6243276950,7700,7700,7700,7700,0
|
|
20240527,180900,6243276950,7700,7700,7700,7700,0
|
|
20240527,180800,6243276950,7700,7700,7700,7700,0
|
|
20240527,180700,6243276950,7700,7700,7700,7700,0
|
|
20240527,180600,6243276950,7700,7700,7700,7700,0
|
|
20240527,180500,6243276950,7700,7700,7700,7700,0
|
|
20240527,180400,6243276950,7700,7700,7700,7700,0
|
|
20240527,180300,6243276950,7700,7700,7700,7700,0
|
|
20240527,180200,6243276950,7700,7700,7700,7700,0
|
|
20240527,180100,6243276950,7700,7700,7700,7700,0
|
|
20240527,180000,6243276950,7700,7700,7700,7700,0
|
|
20240527,175900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,175800,6243276950,7700,7700,7700,7700,0
|
|
20240527,175700,6243276950,7700,7700,7700,7700,0
|
|
20240527,175600,6243276950,7700,7700,7700,7700,0
|
|
20240527,175500,6243276950,7700,7700,7700,7700,0
|
|
20240527,175400,6243276950,7700,7700,7700,7700,0
|
|
20240527,175300,6243276950,7700,7700,7700,7700,0
|
|
20240527,175200,6243276950,7700,7700,7700,7700,0
|
|
20240527,175100,6243276950,7700,7700,7700,7700,0
|
|
20240527,175000,6243276950,7700,7700,7700,7700,0
|
|
20240527,174900,6243276950,7700,7700,7700,7700,0
|
|
20240527,174800,6243276950,7700,7700,7700,7700,0
|
|
20240527,174700,6243276950,7700,7700,7700,7700,0
|
|
20240527,174600,6243276950,7700,7700,7700,7700,0
|
|
20240527,174500,6243276950,7700,7700,7700,7700,0
|
|
20240527,174400,6243276950,7700,7700,7700,7700,0
|
|
20240527,174300,6243276950,7700,7700,7700,7700,0
|
|
20240527,174200,6243276950,7700,7700,7700,7700,0
|
|
20240527,174100,6243276950,7700,7700,7700,7700,0
|
|
20240527,174000,6243276950,7700,7700,7700,7700,0
|
|
20240527,173900,6243276950,7700,7700,7700,7700,0
|
|
20240527,173800,6243276950,7700,7700,7700,7700,0
|
|
20240527,173700,6243276950,7700,7700,7700,7700,0
|
|
20240527,173600,6243276950,7700,7700,7700,7700,0
|
|
20240527,173500,6243276950,7700,7700,7700,7700,0
|
|
20240527,173400,6243276950,7700,7700,7700,7700,0
|
|
20240527,173300,6243276950,7700,7700,7700,7700,0
|
|
20240527,173200,6243276950,7700,7700,7700,7700,0
|
|
20240527,173100,6243276950,7700,7700,7700,7700,0
|
|
20240527,173000,6243276950,7700,7700,7700,7700,0
|
|
20240527,172900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,172800,6243276950,7700,7700,7700,7700,0
|
|
20240527,172700,6243276950,7700,7700,7700,7700,0
|
|
20240527,172600,6243276950,7700,7700,7700,7700,0
|
|
20240527,172500,6243276950,7700,7700,7700,7700,0
|
|
20240527,172400,6243276950,7700,7700,7700,7700,0
|
|
20240527,172300,6243276950,7700,7700,7700,7700,0
|
|
20240527,172200,6243276950,7700,7700,7700,7700,0
|
|
20240527,172100,6243276950,7700,7700,7700,7700,0
|
|
20240527,172000,6243276950,7700,7700,7700,7700,0
|
|
20240527,171900,6243276950,7700,7700,7700,7700,0
|
|
20240527,171800,6243276950,7700,7700,7700,7700,0
|
|
20240527,171700,6243276950,7700,7700,7700,7700,0
|
|
20240527,171600,6243276950,7700,7700,7700,7700,0
|
|
20240527,171500,6243276950,7700,7700,7700,7700,0
|
|
20240527,171400,6243276950,7700,7700,7700,7700,0
|
|
20240527,171300,6243276950,7700,7700,7700,7700,0
|
|
20240527,171200,6243276950,7700,7700,7700,7700,0
|
|
20240527,171100,6243276950,7700,7700,7700,7700,0
|
|
20240527,171000,6243276950,7700,7700,7700,7700,0
|
|
20240527,170900,6243276950,7700,7700,7700,7700,0
|
|
20240527,170800,6243276950,7700,7700,7700,7700,0
|
|
20240527,170700,6243276950,7700,7700,7700,7700,0
|
|
20240527,170600,6243276950,7700,7700,7700,7700,0
|
|
20240527,170500,6243276950,7700,7700,7700,7700,0
|
|
20240527,170400,6243276950,7700,7700,7700,7700,0
|
|
20240527,170300,6243276950,7700,7700,7700,7700,0
|
|
20240527,170200,6243276950,7700,7700,7700,7700,0
|
|
20240527,170100,6243276950,7700,7700,7700,7700,0
|
|
20240527,170000,6243276950,7700,7700,7700,7700,0
|
|
20240527,165900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,165800,6243276950,7700,7700,7700,7700,0
|
|
20240527,165700,6243276950,7700,7700,7700,7700,0
|
|
20240527,165600,6243276950,7700,7700,7700,7700,0
|
|
20240527,165500,6243276950,7700,7700,7700,7700,0
|
|
20240527,165400,6243276950,7700,7700,7700,7700,0
|
|
20240527,165300,6243276950,7700,7700,7700,7700,0
|
|
20240527,165200,6243276950,7700,7700,7700,7700,0
|
|
20240527,165100,6243276950,7700,7700,7700,7700,0
|
|
20240527,165000,6243276950,7700,7700,7700,7700,0
|
|
20240527,164900,6243276950,7700,7700,7700,7700,0
|
|
20240527,164800,6243276950,7700,7700,7700,7700,0
|
|
20240527,164700,6243276950,7700,7700,7700,7700,0
|
|
20240527,164600,6243276950,7700,7700,7700,7700,0
|
|
20240527,164500,6243276950,7700,7700,7700,7700,0
|
|
20240527,164400,6243276950,7700,7700,7700,7700,0
|
|
20240527,164300,6243276950,7700,7700,7700,7700,0
|
|
20240527,164200,6243276950,7700,7700,7700,7700,0
|
|
20240527,164100,6243276950,7700,7700,7700,7700,0
|
|
20240527,164000,6243276950,7700,7700,7700,7700,0
|
|
20240527,163900,6243276950,7700,7700,7700,7700,0
|
|
20240527,163800,6243276950,7700,7700,7700,7700,0
|
|
20240527,163700,6243276950,7700,7700,7700,7700,0
|
|
20240527,163600,6243276950,7700,7700,7700,7700,0
|
|
20240527,163500,6243276950,7700,7700,7700,7700,0
|
|
20240527,163400,6243276950,7700,7700,7700,7700,0
|
|
20240527,163300,6243276950,7700,7700,7700,7700,0
|
|
20240527,163200,6243276950,7700,7700,7700,7700,0
|
|
20240527,163100,6243276950,7700,7700,7700,7700,0
|
|
20240527,163000,6243276950,7700,7700,7700,7700,0
|
|
20240527,162900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,162800,6243276950,7700,7700,7700,7700,0
|
|
20240527,162700,6243276950,7700,7700,7700,7700,0
|
|
20240527,162600,6243276950,7700,7700,7700,7700,0
|
|
20240527,162500,6243276950,7700,7700,7700,7700,0
|
|
20240527,162400,6243276950,7700,7700,7700,7700,0
|
|
20240527,162300,6243276950,7700,7700,7700,7700,0
|
|
20240527,162200,6243276950,7700,7700,7700,7700,0
|
|
20240527,162100,6243276950,7700,7700,7700,7700,0
|
|
20240527,162000,6243276950,7700,7700,7700,7700,0
|
|
20240527,161900,6243276950,7700,7700,7700,7700,0
|
|
20240527,161800,6243276950,7700,7700,7700,7700,0
|
|
20240527,161700,6243276950,7700,7700,7700,7700,0
|
|
20240527,161600,6243276950,7700,7700,7700,7700,0
|
|
20240527,161500,6243276950,7700,7700,7700,7700,0
|
|
20240527,161400,6243276950,7700,7700,7700,7700,0
|
|
20240527,161300,6243276950,7700,7700,7700,7700,0
|
|
20240527,161200,6243276950,7700,7700,7700,7700,0
|
|
20240527,161100,6243276950,7700,7700,7700,7700,0
|
|
20240527,161000,6243276950,7700,7700,7700,7700,0
|
|
20240527,160900,6243276950,7700,7700,7700,7700,0
|
|
20240527,160800,6243276950,7700,7700,7700,7700,0
|
|
20240527,160700,6243276950,7700,7700,7700,7700,0
|
|
20240527,160600,6243276950,7700,7700,7700,7700,0
|
|
20240527,160500,6243276950,7700,7700,7700,7700,0
|
|
20240527,160400,6243276950,7700,7700,7700,7700,0
|
|
20240527,160300,6243276950,7700,7700,7700,7700,0
|
|
20240527,160200,6243276950,7700,7700,7700,7700,0
|
|
20240527,160100,6243276950,7700,7700,7700,7700,0
|
|
20240527,160000,6243276950,7700,7700,7700,7700,0
|
|
20240527,155900,6243276950,7700,7700,7700,7700,78627
|
|
20240527,155800,6243276950,7700,7700,7700,7700,0
|
|
20240527,155700,6243276950,7700,7700,7700,7700,0
|
|
20240527,155600,6243276950,7700,7700,7700,7700,0
|
|
20240527,155500,6243276950,7700,7700,7700,7700,0
|
|
20240527,155400,6243276950,7700,7700,7700,7700,0
|
|
20240527,155300,6243276950,7700,7700,7700,7700,0
|
|
20240527,155200,6243276950,7700,7700,7700,7700,0
|
|
20240527,155100,6243276950,7700,7700,7700,7700,0
|
|
20240527,155000,6243276950,7700,7700,7700,7700,0
|
|
20240527,154900,6243276950,7700,7700,7700,7700,0
|
|
20240527,154800,6243276950,7700,7700,7700,7700,0
|
|
20240527,154700,6243276950,7700,7700,7700,7700,0
|
|
20240527,154600,6243276950,7700,7700,7700,7700,0
|
|
20240527,154500,6243276950,7700,7700,7700,7700,0
|
|
20240527,154400,6243276950,7700,7700,7700,7700,0
|
|
20240527,154300,6243276950,7700,7700,7700,7700,0
|
|
20240527,154200,6243276950,7700,7700,7700,7700,0
|
|
20240527,154100,6243276950,7700,7700,7700,7700,0
|
|
20240527,154000,6243276950,7700,7700,7700,7700,0
|
|
20240527,153900,6243276950,7700,7700,7700,7700,0
|
|
20240527,153800,6243276950,7700,7700,7700,7700,0
|
|
20240527,153700,6243276950,7700,7700,7700,7700,0
|
|
20240527,153600,6243276950,7700,7700,7700,7700,0
|
|
20240527,153500,6243276950,7700,7700,7700,7700,0
|
|
20240527,153400,6243276950,7700,7700,7700,7700,0
|
|
20240527,153300,6243276950,7700,7700,7700,7700,0
|
|
20240527,153200,6243276950,7700,7700,7700,7700,0
|
|
20240527,153100,6243276950,7700,7700,7700,7700,0
|
|
20240527,153000,6243276950,7700,7700,7700,7700,78627
|
|
20240527,152900,5637849050,7640,7640,7640,7640,0
|
|
20240527,152800,5637849050,7640,7640,7640,7640,0
|
|
20240527,152700,5637849050,7640,7640,7640,7640,0
|
|
20240527,152600,5637849050,7640,7640,7640,7640,0
|
|
20240527,152500,5637849050,7640,7640,7640,7640,0
|
|
20240527,152400,5637849050,7640,7640,7640,7640,0
|
|
20240527,152300,5637849050,7640,7640,7640,7640,0
|
|
20240527,152200,5637849050,7640,7640,7640,7640,0
|
|
20240527,152100,5637849050,7640,7640,7640,7640,0
|
|
20240527,152000,5637849050,7640,7640,7640,7640,0
|
|
20240527,151900,5637849050,7640,7620,7650,7620,26676
|
|
20240527,151800,5434025870,7640,7600,7640,7590,26509
|
|
20240527,151700,5232284800,7600,7600,7610,7590,16240
|
|
20240527,151600,5108842240,7610,7540,7610,7540,32588
|
|
20240527,151500,4861765270,7540,7540,7540,7520,26154
|
|
20240527,151400,4664821940,7520,7510,7540,7490,16390
|
|
20240527,151300,4541541620,7510,7400,7520,7400,35812
|
|
20240527,151200,4273736390,7420,7420,7430,7400,8394
|
|
20240527,151100,4211505530,7430,7440,7450,7380,21676
|
|
20240527,151000,4050369070,7440,7440,7440,7440,0
|
|
20240527,150900,4050369070,7440,7390,7440,7390,22017
|
|
20240527,150800,3887042360,7400,7280,7400,7270,17346
|
|
20240527,150700,3759695730,7280,7320,7320,7280,6911
|
|
20240527,150600,3709250720,7320,7310,7330,7310,961
|
|
20240527,150500,3702219090,7310,7330,7360,7310,3048
|
|
20240527,150400,3679889460,7330,7360,7360,7330,2023
|
|
20240527,150300,3665021020,7350,7360,7400,7350,12837
|
|
20240527,150200,3570328850,7400,7360,7410,7320,21059
|
|
20240527,150100,3414904100,7360,7400,7400,7330,10643
|
|
20240527,150000,3336691480,7390,7250,7400,7250,31025
|
|
20240527,145900,3109076840,7250,7250,7270,7220,4860
|
|
20240527,145800,3073860030,7250,7230,7300,7230,18283
|
|
20240527,145700,2940678780,7230,7230,7240,7200,2240
|
|
20240527,145600,2924503270,7240,7260,7270,7200,12236
|
|
20240527,145500,2836223150,7270,7270,7290,7220,13288
|
|
20240527,145400,2739872310,7260,7210,7290,7170,27397
|
|
20240527,145300,2541893570,7210,7270,7270,7170,14787
|
|
20240527,145200,2434843550,7270,7260,7290,7260,10665
|
|
20240527,145100,2357185730,7260,7250,7290,7230,34611
|
|
20240527,145000,2105594740,7240,7130,7420,7080,50308
|
|
20240527,144900,1741085670,7130,7050,7130,7000,5060
|
|
20240527,144800,1705352690,7060,7030,7060,7010,1284
|
|
20240527,144700,1696318990,7020,7050,7060,7020,6205
|
|
20240527,144600,1652725370,7040,7060,7090,7020,3637
|
|
20240527,144500,1627068900,7060,7120,7120,7060,6186
|
|
20240527,144400,1583163020,7130,7140,7150,7130,13195
|
|
20240527,144300,1488899250,7140,7120,7140,7110,11434
|
|
20240527,144200,1407318770,7120,7090,7120,7090,7639
|
|
20240527,144100,1353033490,7090,7080,7100,7010,18569
|
|
20240527,144000,1221857020,7060,6800,7120,6800,30441
|
|
20240527,143900,1010032300,6750,6800,6800,6750,446
|
|
20240527,143800,1007011010,6800,6750,6800,6700,2117
|
|
20240527,143700,992664320,6700,6700,6750,6700,289
|
|
20240527,143600,990727570,6700,6690,6700,6680,135
|
|
20240527,143500,989825040,6700,6710,6710,6690,103
|
|
20240527,143400,989135800,6710,6700,6710,6690,245
|
|
20240527,143300,987495590,6710,6710,6710,6690,198
|
|
20240527,143200,986169630,6710,6710,6710,6680,144
|
|
20240527,143100,985206660,6680,6690,6710,6680,270
|
|
20240527,143000,983399980,6690,6700,6710,6680,718
|
|
20240527,142900,978596060,6700,6710,6710,6700,142
|
|
20240527,142800,977644550,6700,6710,6710,6700,145
|
|
20240527,142700,976672910,6700,6700,6710,6690,146
|
|
20240527,142600,975694690,6720,6730,6750,6720,113
|
|
20240527,142500,974934600,6780,6700,6780,6700,145
|
|
20240527,142400,973960720,6790,6700,6790,6700,367
|
|
20240527,142300,971483040,6710,6700,6760,6700,865
|
|
20240527,142200,965659610,6700,6700,6720,6690,1175
|
|
20240527,142100,957793850,6710,6720,6720,6710,1090
|
|
20240527,142000,950476920,6730,6730,6730,6730,1
|
|
20240527,141900,950470190,6730,6730,6730,6730,0
|
|
20240527,141800,950470190,6730,6730,6730,6730,0
|
|
20240527,141700,950470190,6730,6730,6730,6730,0
|
|
20240527,141600,950470190,6730,6730,6730,6730,0
|
|
20240527,141500,950470190,6730,6720,6730,6720,101
|
|
20240527,141400,949791200,6720,6720,6720,6720,0
|
|
20240527,141300,949791200,6720,6720,6720,6720,0
|
|
20240527,141200,949791200,6720,6720,6720,6720,5
|
|
20240527,141100,949757600,6730,6730,6730,6730,0
|
|
20240527,141000,949757600,6730,6730,6730,6730,25
|
|
20240527,140900,949589350,6740,6740,6740,6740,2
|
|
20240527,140800,949575870,6720,6730,6740,6720,29
|
|
20240527,140700,949380940,6720,6720,6720,6720,364
|
|
20240527,140600,946934860,6720,6720,6720,6720,53
|
|
20240527,140500,946578700,6750,6750,6750,6750,8
|
|
20240527,140400,946524700,6750,6750,6750,6740,509
|
|
20240527,140300,943089030,6750,6750,6750,6750,2
|
|
20240527,140200,943075530,6750,6750,6750,6750,5
|
|
20240527,140100,943041780,6740,6740,6740,6730,5
|
|
20240527,140000,943008100,6740,6750,6750,6720,9
|
|
20240527,135900,942947410,6750,6750,6750,6750,26
|
|
20240527,135800,942771910,6740,6740,6740,6740,130
|
|
20240527,135700,941895710,6740,6740,6740,6740,37
|
|
20240527,135600,941646330,6740,6710,6740,6710,13
|
|
20240527,135500,941559070,6740,6740,6740,6740,1
|
|
20240527,135400,941552330,6730,6730,6730,6730,2
|
|
20240527,135300,941538870,6730,6730,6730,6730,52
|
|
20240527,135200,941188910,6730,6740,6740,6720,107
|
|
20240527,135100,940469740,6740,6700,6740,6700,1057
|
|
20240527,135000,933387690,6700,6700,6700,6700,136
|
|
20240527,134900,932476490,6700,6700,6700,6700,110
|
|
20240527,134800,931739490,6750,6750,6750,6750,1
|
|
20240527,134700,931732740,6700,6730,6750,6700,9312
|
|
20240527,134600,869306190,6750,6750,6750,6750,100
|
|
20240527,134500,868631190,6750,6750,6750,6750,83
|
|
20240527,134400,868070940,6750,6720,6750,6720,5
|
|
20240527,134300,868037300,6730,6730,6730,6730,0
|
|
20240527,134200,868037300,6730,6730,6730,6730,0
|
|
20240527,134100,868037300,6730,6730,6730,6720,1017
|
|
20240527,134000,861192920,6750,6750,6750,6750,1
|
|
20240527,133900,861186170,6740,6740,6740,6740,914
|
|
20240527,133800,855025810,6750,6740,6750,6740,55
|
|
20240527,133700,854655050,6740,6740,6740,6740,1
|
|
20240527,133600,854648310,6740,6740,6740,6740,3
|
|
20240527,133500,854628090,6740,6740,6740,6740,16
|
|
20240527,133400,854520250,6740,6740,6740,6740,0
|
|
20240527,133300,854520250,6740,6730,6740,6730,2011
|
|
20240527,133200,840986210,6740,6740,6740,6740,0
|
|
20240527,133100,840986210,6740,6720,6740,6720,164
|
|
20240527,133000,839883910,6720,6720,6720,6710,1734
|
|
20240527,132900,828242520,6720,6720,6720,6720,243
|
|
20240527,132800,826609560,6740,6740,6740,6740,0
|
|
20240527,132700,826609560,6740,6730,6740,6730,526
|
|
20240527,132600,823064370,6740,6740,6740,6740,1
|
|
20240527,132500,823057630,6710,6710,6710,6710,0
|
|
20240527,132400,823057630,6710,6740,6740,6710,201
|
|
20240527,132300,821706140,6720,6720,6720,6720,20
|
|
20240527,132200,821571740,6720,6720,6720,6720,50
|
|
20240527,132100,821235740,6720,6720,6720,6720,22
|
|
20240527,132000,821087900,6750,6750,6750,6750,0
|
|
20240527,131900,821087900,6750,6720,6750,6720,4
|
|
20240527,131800,821060970,6730,6730,6730,6730,1
|
|
20240527,131700,821054240,6750,6750,6750,6750,0
|
|
20240527,131600,821054240,6750,6720,6750,6720,4
|
|
20240527,131500,821027320,6720,6720,6720,6720,0
|
|
20240527,131400,821027320,6720,6720,6720,6720,26
|
|
20240527,131300,820852600,6750,6750,6750,6750,0
|
|
20240527,131200,820852600,6750,6750,6750,6710,452
|
|
20240527,131100,817815180,6740,6740,6740,6740,65
|
|
20240527,131000,817377080,6740,6730,6740,6730,91
|
|
20240527,130900,816764640,6730,6740,6740,6730,7
|
|
20240527,130800,816717480,6740,6740,6740,6740,10
|
|
20240527,130700,816650080,6740,6740,6740,6740,142
|
|
20240527,130600,815693000,6730,6720,6730,6720,2752
|
|
20240527,130500,797174050,6710,6720,6720,6710,840
|
|
20240527,130400,791529950,6720,6710,6720,6710,587
|
|
20240527,130300,787587770,6710,6710,6710,6710,100
|
|
20240527,130200,786916770,6710,6700,6710,6700,1218
|
|
20240527,130100,778756160,6700,6700,6700,6700,50
|
|
20240527,130000,778421160,6710,6710,6710,6710,34
|
|
20240527,125900,778193020,6710,6710,6710,6710,2
|
|
20240527,125800,778179600,6710,6710,6710,6710,10
|
|
20240527,125700,778112500,6700,6710,6710,6700,203
|
|
20240527,125600,776752170,6710,6700,6710,6700,768
|
|
20240527,125500,771606390,6710,6700,6710,6700,1884
|
|
20240527,125400,758983090,6710,6710,6710,6710,8
|
|
20240527,125300,758929410,6700,6700,6700,6700,148
|
|
20240527,125200,757937810,6720,6710,6720,6700,1244
|
|
20240527,125100,749590590,6720,6720,6720,6720,1398
|
|
20240527,125000,740196030,6720,6720,6720,6720,1
|
|
20240527,124900,740189310,6720,6720,6720,6720,0
|
|
20240527,124800,740189310,6720,6720,6720,6720,0
|
|
20240527,124700,740189310,6720,6710,6730,6710,102
|
|
20240527,124600,739503870,6710,6720,6730,6710,1036
|
|
20240527,124500,732541850,6720,6720,6720,6720,206
|
|
20240527,124400,731157530,6720,6720,6720,6720,57
|
|
20240527,124300,730774490,6720,6720,6720,6720,126
|
|
20240527,124200,729927770,6720,6720,6720,6720,202
|
|
20240527,124100,728570330,6720,6720,6720,6720,180
|
|
20240527,124000,727360730,6720,6720,6720,6720,5
|
|
20240527,123900,727327130,6720,6720,6720,6720,105
|
|
20240527,123800,726621530,6730,6730,6730,6730,0
|
|
20240527,123700,726621530,6730,6730,6730,6730,9
|
|
20240527,123600,726560960,6730,6730,6730,6730,1
|
|
20240527,123500,726554230,6730,6730,6730,6730,1
|
|
20240527,123400,726547500,6720,6730,6730,6720,101
|
|
20240527,123300,725867780,6720,6710,6720,6710,455
|
|
20240527,123200,722813820,6730,6730,6730,6730,21
|
|
20240527,123100,722672490,6730,6720,6730,6720,428
|
|
20240527,123000,719793530,6730,6730,6730,6730,500
|
|
20240527,122900,716428530,6730,6720,6730,6720,12
|
|
20240527,122800,716347880,6720,6710,6730,6710,3
|
|
20240527,122700,716327720,6710,6720,6720,6710,1525
|
|
20240527,122600,706094740,6730,6730,6730,6730,0
|
|
20240527,122500,706094740,6730,6720,6730,6720,48
|
|
20240527,122400,705772170,6720,6720,6720,6720,0
|
|
20240527,122300,705772170,6720,6720,6720,6720,0
|
|
20240527,122200,705772170,6720,6720,6720,6720,0
|
|
20240527,122100,705772170,6720,6720,6720,6720,11
|
|
20240527,122000,705698250,6720,6720,6720,6720,115
|
|
20240527,121900,704925450,6730,6730,6730,6730,0
|
|
20240527,121800,704925450,6730,6730,6730,6730,107
|
|
20240527,121700,704205340,6730,6720,6730,6720,104
|
|
20240527,121600,703506450,6730,6730,6730,6730,0
|
|
20240527,121500,703506450,6730,6730,6730,6730,1
|
|
20240527,121400,703499720,6720,6720,6720,6720,73
|
|
20240527,121300,703009160,6710,6720,6720,6710,262
|
|
20240527,121200,701250840,6720,6720,6720,6720,1
|
|
20240527,121100,701244120,6720,6720,6720,6720,10
|
|
20240527,121000,701176920,6720,6720,6720,6720,0
|
|
20240527,120900,701176920,6720,6720,6720,6720,100
|
|
20240527,120800,700504920,6720,6720,6720,6720,8
|
|
20240527,120700,700451160,6720,6720,6720,6720,1
|
|
20240527,120600,700444440,6720,6720,6720,6720,0
|
|
20240527,120500,700444440,6720,6720,6720,6720,30
|
|
20240527,120400,700242840,6720,6710,6720,6710,140
|
|
20240527,120300,699303230,6710,6710,6710,6710,0
|
|
20240527,120200,699303230,6710,6710,6710,6710,0
|
|
20240527,120100,699303230,6710,6710,6710,6710,48
|
|
20240527,120000,698981150,6710,6710,6710,6710,150
|
|
20240527,115900,697974650,6720,6720,6720,6720,10
|
|
20240527,115800,697907450,6710,6710,6710,6710,0
|
|
20240527,115700,697907450,6710,6710,6710,6710,74
|
|
20240527,115600,697410910,6710,6710,6710,6710,4
|
|
20240527,115500,697384070,6710,6730,6730,6710,680
|
|
20240527,115400,692821010,6710,6710,6710,6710,1
|
|
20240527,115300,692814300,6730,6710,6730,6710,312
|
|
20240527,115200,690720680,6710,6710,6710,6710,356
|
|
20240527,115100,688331920,6720,6720,6720,6720,4
|
|
20240527,115000,688305040,6720,6720,6720,6720,0
|
|
20240527,114900,688305040,6720,6720,6720,6720,819
|
|
20240527,114800,682801360,6720,6720,6720,6720,1
|
|
20240527,114700,682794640,6730,6730,6730,6730,111
|
|
20240527,114600,682047610,6730,6730,6730,6730,0
|
|
20240527,114500,682047610,6730,6730,6730,6730,0
|
|
20240527,114400,682047610,6730,6740,6740,6730,452
|
|
20240527,114300,679005630,6740,6740,6740,6740,0
|
|
20240527,114200,679005630,6740,6740,6740,6740,0
|
|
20240527,114100,679005630,6740,6740,6740,6740,2
|
|
20240527,114000,678992150,6730,6730,6730,6730,96
|
|
20240527,113900,678346070,6730,6730,6730,6730,0
|
|
20240527,113800,678346070,6730,6730,6730,6730,0
|
|
20240527,113700,678346070,6730,6730,6730,6730,46
|
|
20240527,113600,678036490,6740,6740,6740,6740,21
|
|
20240527,113500,677894950,6740,6740,6740,6740,0
|
|
20240527,113400,677894950,6740,6740,6740,6740,15
|
|
20240527,113300,677793850,6740,6740,6740,6740,11
|
|
20240527,113200,677719710,6750,6750,6750,6750,0
|
|
20240527,113100,677719710,6750,6740,6750,6710,8930
|
|
20240527,113000,617714790,6750,6750,6750,6750,27
|
|
20240527,112900,617532540,6750,6750,6750,6750,0
|
|
20240527,112800,617532540,6750,6750,6750,6750,2
|
|
20240527,112700,617519040,6760,6760,6760,6760,1
|
|
20240527,112600,617512280,6760,6760,6760,6760,0
|
|
20240527,112500,617512280,6760,6760,6760,6760,0
|
|
20240527,112400,617512280,6760,6760,6760,6750,63
|
|
20240527,112300,617086500,6770,6770,6770,6770,3
|
|
20240527,112200,617066190,6770,6750,6770,6750,377
|
|
20240527,112100,614521420,6740,6740,6740,6740,1
|
|
20240527,112000,614514680,6750,6750,6750,6750,0
|
|
20240527,111900,614514680,6750,6710,6750,6710,222
|
|
20240527,111800,613025020,6750,6750,6750,6750,0
|
|
20240527,111700,613025020,6750,6750,6750,6710,7343
|
|
20240527,111600,563632220,6770,6770,6770,6770,10
|
|
20240527,111500,563564520,6770,6770,6770,6770,0
|
|
20240527,111400,563564520,6770,6770,6770,6770,0
|
|
20240527,111300,563564520,6770,6770,6770,6770,0
|
|
20240527,111200,563564520,6770,6770,6770,6770,2
|
|
20240527,111100,563550980,6770,6760,6770,6760,48
|
|
20240527,111000,563226030,6770,6770,6770,6770,0
|
|
20240527,110900,563226030,6770,6770,6770,6770,11
|
|
20240527,110800,563151560,6740,6740,6740,6740,15
|
|
20240527,110700,563050460,6780,6750,6780,6740,501
|
|
20240527,110600,559673250,6790,6790,6790,6790,0
|
|
20240527,110500,559673250,6790,6780,6790,6780,30
|
|
20240527,110400,559469840,6780,6780,6780,6780,5
|
|
20240527,110300,559435940,6790,6750,6790,6750,224
|
|
20240527,110200,557923900,6750,6730,6750,6730,3
|
|
20240527,110100,557903690,6730,6740,6750,6730,258
|
|
20240527,110000,556164830,6730,6740,6740,6730,421
|
|
20240527,105900,553331490,6730,6740,6740,6730,325
|
|
20240527,105800,551142100,6740,6740,6740,6740,106
|
|
20240527,105700,550427660,6730,6730,6730,6730,678
|
|
20240527,105600,545864720,6740,6740,6740,6740,10
|
|
20240527,105500,545797320,6740,6740,6740,6740,11
|
|
20240527,105400,545723180,6730,6740,6740,6730,326
|
|
20240527,105300,543528690,6740,6740,6740,6710,554
|
|
20240527,105200,539810380,6740,6740,6740,6740,25
|
|
20240527,105100,539641880,6740,6730,6740,6720,2013
|
|
20240527,105000,526113760,6730,6740,6740,6730,477
|
|
20240527,104900,522902550,6730,6760,6760,6720,2833
|
|
20240527,104800,503847500,6770,6770,6770,6770,0
|
|
20240527,104700,503847500,6770,6770,6770,6770,5
|
|
20240527,104600,503813650,6770,6770,6770,6770,100
|
|
20240527,104500,503136650,6770,6770,6770,6770,10
|
|
20240527,104400,503068950,6780,6780,6780,6780,13
|
|
20240527,104300,502980810,6750,6750,6750,6750,0
|
|
20240527,104200,502980810,6750,6750,6750,6750,421
|
|
20240527,104100,500139060,6750,6780,6780,6750,1149
|
|
20240527,104000,492372810,6770,6770,6770,6770,105
|
|
20240527,103900,491661960,6790,6780,6790,6780,27
|
|
20240527,103800,491478640,6770,6770,6770,6770,30
|
|
20240527,103700,491275540,6740,6780,6780,6740,520
|
|
20240527,103600,487763380,6780,6780,6780,6780,1
|
|
20240527,103500,487756600,6790,6780,6790,6750,161
|
|
20240527,103400,486667250,6790,6780,6800,6780,111
|
|
20240527,103300,485914050,6780,6750,6780,6750,203
|
|
20240527,103200,484543740,6800,6750,6800,6750,530
|
|
20240527,103100,480966190,6800,6790,6800,6750,2588
|
|
20240527,103000,463466790,6800,6800,6800,6800,2999
|
|
20240527,102900,443073590,6800,6810,6810,6800,163
|
|
20240527,102800,441965090,6820,6810,6820,6810,41
|
|
20240527,102700,441685780,6820,6820,6820,6820,10
|
|
20240527,102600,441617580,6820,6820,6820,6800,1509
|
|
20240527,102500,431331630,6830,6860,6860,6830,1080
|
|
20240527,102400,423940650,6860,6870,6870,6850,540
|
|
20240527,102300,420236250,6870,6870,6870,6870,21
|
|
20240527,102200,420091980,6870,6880,6880,6830,1142
|
|
20240527,102100,412242790,6830,6900,6900,6830,1172
|
|
20240527,102000,404221810,6900,6900,6900,6890,524
|
|
20240527,101900,400610660,6970,6900,6980,6900,2203
|
|
20240527,101800,385330980,6900,6900,6940,6890,892
|
|
20240527,101700,379161660,6940,6900,6990,6890,5215
|
|
20240527,101600,342880150,6900,6910,6970,6900,2509
|
|
20240527,101500,325492960,6910,6900,6920,6880,1523
|
|
20240527,101400,314989410,6900,6880,6970,6880,3987
|
|
20240527,101300,287425800,6880,6880,6880,6860,100
|
|
20240527,101200,286738710,6880,6890,6900,6860,643
|
|
20240527,101100,282310730,6900,6810,6900,6810,8050
|
|
20240527,101000,227148400,6800,6790,6800,6770,4045
|
|
20240527,100900,199645060,6790,6790,6790,6770,72
|
|
20240527,100800,199156810,6790,6790,6790,6790,74
|
|
20240527,100700,198654350,6790,6790,6790,6790,1
|
|
20240527,100600,198647560,6790,6800,6800,6790,1677
|
|
20240527,100500,187248620,6800,6810,6810,6800,116
|
|
20240527,100400,186459760,6800,6810,6810,6800,21
|
|
20240527,100300,186316910,6810,6810,6810,6810,1
|
|
20240527,100200,186310100,6810,6800,6810,6800,2456
|
|
20240527,100100,169606250,6810,6810,6810,6810,0
|
|
20240527,100000,169606250,6810,6810,6810,6810,0
|
|
20240527,095900,169606250,6810,6810,6810,6800,1158
|
|
20240527,095800,161731830,6810,6810,6810,6810,1
|
|
20240527,095700,161725020,6810,6810,6810,6810,0
|
|
20240527,095600,161725020,6810,6810,6810,6810,7
|
|
20240527,095500,161677350,6810,6820,6820,6810,105
|
|
20240527,095400,160961300,6810,6810,6810,6810,1
|
|
20240527,095300,160954490,6810,6820,6820,6800,458
|
|
20240527,095200,157831660,6820,6810,6820,6810,2
|
|
20240527,095100,157818030,6820,6800,6820,6800,628
|
|
20240527,095000,153547580,6800,6790,6800,6790,204
|
|
20240527,094900,152161150,6790,6810,6820,6790,3300
|
|
20240527,094800,129701290,6820,6820,6820,6820,5
|
|
20240527,094700,129667190,6820,6810,6820,6810,535
|
|
20240527,094600,126023830,6810,6810,6810,6810,1329
|
|
20240527,094500,116973340,6810,6810,6810,6810,228
|
|
20240527,094400,115420660,6820,6820,6820,6820,2
|
|
20240527,094300,115407020,6820,6820,6820,6820,0
|
|
20240527,094200,115407020,6820,6830,6830,6820,55
|
|
20240527,094100,115031910,6820,6820,6820,6820,1
|
|
20240527,094000,115025090,6830,6830,6830,6830,1
|
|
20240527,093900,115018260,6800,6800,6800,6800,616
|
|
20240527,093800,110829460,6800,6800,6800,6800,0
|
|
20240527,093700,110829460,6800,6820,6820,6800,420
|
|
20240527,093600,107968060,6820,6820,6820,6820,0
|
|
20240527,093500,107968060,6820,6820,6820,6820,1
|
|
20240527,093400,107961240,6820,6820,6820,6820,49
|
|
20240527,093300,107627060,6820,6820,6820,6820,1
|
|
20240527,093200,107620240,6770,6790,6790,6770,1331
|
|
20240527,093100,98593890,6800,6800,6820,6800,226
|
|
20240527,093000,97056990,6840,6840,6840,6830,19
|
|
20240527,092900,96927040,6810,6820,6820,6810,220
|
|
20240527,092800,95428440,6840,6840,6840,6840,2
|
|
20240527,092700,95414760,6840,6840,6840,6840,16
|
|
20240527,092600,95305320,6840,6840,6840,6840,0
|
|
20240527,092500,95305320,6840,6830,6840,6830,537
|
|
20240527,092400,91632610,6830,6830,6830,6830,407
|
|
20240527,092300,88852800,6830,6840,6840,6830,57
|
|
20240527,092200,88463420,6830,6830,6830,6830,1
|
|
20240527,092100,88456590,6830,6830,6830,6830,0
|
|
20240527,092000,88456590,6830,6830,6830,6830,1
|
|
20240527,091900,88449760,6840,6840,6840,6820,331
|
|
20240527,091800,86190560,6840,6840,6840,6840,152
|
|
20240527,091700,85150880,6860,6830,6860,6830,272
|
|
20240527,091600,83285590,6860,6850,6860,6850,26
|
|
20240527,091500,83107290,6850,6850,6850,6850,2
|
|
20240527,091400,83093590,6820,6820,6820,6820,67
|
|
20240527,091300,82636650,6850,6870,6870,6850,51
|
|
20240527,091200,82287280,6840,6830,6850,6800,450
|
|
20240527,091100,79216040,6850,6850,6850,6850,300
|
|
20240527,091000,77161040,6850,6810,6850,6810,251
|
|
20240527,090900,75441730,6840,6820,6840,6820,1833
|
|
20240527,090800,62925570,6820,6810,6820,6810,669
|
|
20240527,090700,58369670,6810,6780,6810,6780,108
|
|
20240527,090600,57634410,6770,6770,6770,6770,148
|
|
20240527,090500,56632450,6770,6720,6770,6700,395
|
|
20240527,090400,53961040,6700,6720,6720,6700,300
|
|
20240527,090300,51948810,6700,6730,6730,6700,2587
|
|
20240527,090200,34586010,6740,6730,6750,6710,1452
|
|
20240527,090100,24821680,6740,6770,6770,6740,2529
|
|
20240527,090000,7758540,6780,6770,6780,6770,1146
|