675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,201200,607127950,8200,8200,8200,8200,1379
|
|
20240527,201100,607127950,8200,8200,8200,8200,0
|
|
20240527,201000,607127950,8200,8200,8200,8200,0
|
|
20240527,200900,607127950,8200,8200,8200,8200,0
|
|
20240527,200800,607127950,8200,8200,8200,8200,0
|
|
20240527,200700,607127950,8200,8200,8200,8200,0
|
|
20240527,200600,607127950,8200,8200,8200,8200,0
|
|
20240527,200500,607127950,8200,8200,8200,8200,0
|
|
20240527,200400,607127950,8200,8200,8200,8200,0
|
|
20240527,200300,607127950,8200,8200,8200,8200,0
|
|
20240527,200200,607127950,8200,8200,8200,8200,0
|
|
20240527,200100,607127950,8200,8200,8200,8200,0
|
|
20240527,200000,607127950,8200,8200,8200,8200,0
|
|
20240527,195900,607127950,8200,8200,8200,8200,0
|
|
20240527,195800,607127950,8200,8200,8200,8200,0
|
|
20240527,195700,607127950,8200,8200,8200,8200,0
|
|
20240527,195600,607127950,8200,8200,8200,8200,0
|
|
20240527,195500,607127950,8200,8200,8200,8200,0
|
|
20240527,195400,607127950,8200,8200,8200,8200,0
|
|
20240527,195300,607127950,8200,8200,8200,8200,0
|
|
20240527,195200,607127950,8200,8200,8200,8200,0
|
|
20240527,195100,607127950,8200,8200,8200,8200,0
|
|
20240527,195000,607127950,8200,8200,8200,8200,0
|
|
20240527,194900,607127950,8200,8200,8200,8200,0
|
|
20240527,194800,607127950,8200,8200,8200,8200,0
|
|
20240527,194700,607127950,8200,8200,8200,8200,0
|
|
20240527,194600,607127950,8200,8200,8200,8200,0
|
|
20240527,194500,607127950,8200,8200,8200,8200,0
|
|
20240527,194400,607127950,8200,8200,8200,8200,0
|
|
20240527,194300,607127950,8200,8200,8200,8200,0
|
|
20240527,194200,607127950,8200,8200,8200,8200,1379
|
|
20240527,194100,607127950,8200,8200,8200,8200,0
|
|
20240527,194000,607127950,8200,8200,8200,8200,0
|
|
20240527,193900,607127950,8200,8200,8200,8200,0
|
|
20240527,193800,607127950,8200,8200,8200,8200,0
|
|
20240527,193700,607127950,8200,8200,8200,8200,0
|
|
20240527,193600,607127950,8200,8200,8200,8200,0
|
|
20240527,193500,607127950,8200,8200,8200,8200,0
|
|
20240527,193400,607127950,8200,8200,8200,8200,0
|
|
20240527,193300,607127950,8200,8200,8200,8200,0
|
|
20240527,193200,607127950,8200,8200,8200,8200,0
|
|
20240527,193100,607127950,8200,8200,8200,8200,0
|
|
20240527,193000,607127950,8200,8200,8200,8200,0
|
|
20240527,192900,607127950,8200,8200,8200,8200,0
|
|
20240527,192800,607127950,8200,8200,8200,8200,0
|
|
20240527,192700,607127950,8200,8200,8200,8200,0
|
|
20240527,192600,607127950,8200,8200,8200,8200,0
|
|
20240527,192500,607127950,8200,8200,8200,8200,0
|
|
20240527,192400,607127950,8200,8200,8200,8200,0
|
|
20240527,192300,607127950,8200,8200,8200,8200,0
|
|
20240527,192200,607127950,8200,8200,8200,8200,0
|
|
20240527,192100,607127950,8200,8200,8200,8200,0
|
|
20240527,192000,607127950,8200,8200,8200,8200,0
|
|
20240527,191900,607127950,8200,8200,8200,8200,0
|
|
20240527,191800,607127950,8200,8200,8200,8200,0
|
|
20240527,191700,607127950,8200,8200,8200,8200,0
|
|
20240527,191600,607127950,8200,8200,8200,8200,0
|
|
20240527,191500,607127950,8200,8200,8200,8200,0
|
|
20240527,191400,607127950,8200,8200,8200,8200,0
|
|
20240527,191300,607127950,8200,8200,8200,8200,0
|
|
20240527,191200,607127950,8200,8200,8200,8200,1379
|
|
20240527,191100,607127950,8200,8200,8200,8200,0
|
|
20240527,191000,607127950,8200,8200,8200,8200,0
|
|
20240527,190900,607127950,8200,8200,8200,8200,0
|
|
20240527,190800,607127950,8200,8200,8200,8200,0
|
|
20240527,190700,607127950,8200,8200,8200,8200,0
|
|
20240527,190600,607127950,8200,8200,8200,8200,0
|
|
20240527,190500,607127950,8200,8200,8200,8200,0
|
|
20240527,190400,607127950,8200,8200,8200,8200,0
|
|
20240527,190300,607127950,8200,8200,8200,8200,0
|
|
20240527,190200,607127950,8200,8200,8200,8200,0
|
|
20240527,190100,607127950,8200,8200,8200,8200,0
|
|
20240527,190000,607127950,8200,8200,8200,8200,0
|
|
20240527,185900,607127950,8200,8200,8200,8200,0
|
|
20240527,185800,607127950,8200,8200,8200,8200,0
|
|
20240527,185700,607127950,8200,8200,8200,8200,0
|
|
20240527,185600,607127950,8200,8200,8200,8200,0
|
|
20240527,185500,607127950,8200,8200,8200,8200,0
|
|
20240527,185400,607127950,8200,8200,8200,8200,0
|
|
20240527,185300,607127950,8200,8200,8200,8200,0
|
|
20240527,185200,607127950,8200,8200,8200,8200,0
|
|
20240527,185100,607127950,8200,8200,8200,8200,0
|
|
20240527,185000,607127950,8200,8200,8200,8200,0
|
|
20240527,184900,607127950,8200,8200,8200,8200,0
|
|
20240527,184800,607127950,8200,8200,8200,8200,0
|
|
20240527,184700,607127950,8200,8200,8200,8200,0
|
|
20240527,184600,607127950,8200,8200,8200,8200,0
|
|
20240527,184500,607127950,8200,8200,8200,8200,0
|
|
20240527,184400,607127950,8200,8200,8200,8200,0
|
|
20240527,184300,607127950,8200,8200,8200,8200,0
|
|
20240527,184200,607127950,8200,8200,8200,8200,1379
|
|
20240527,184100,607127950,8200,8200,8200,8200,0
|
|
20240527,184000,607127950,8200,8200,8200,8200,0
|
|
20240527,183900,607127950,8200,8200,8200,8200,0
|
|
20240527,183800,607127950,8200,8200,8200,8200,0
|
|
20240527,183700,607127950,8200,8200,8200,8200,0
|
|
20240527,183600,607127950,8200,8200,8200,8200,0
|
|
20240527,183500,607127950,8200,8200,8200,8200,0
|
|
20240527,183400,607127950,8200,8200,8200,8200,0
|
|
20240527,183300,607127950,8200,8200,8200,8200,0
|
|
20240527,183200,607127950,8200,8200,8200,8200,0
|
|
20240527,183100,607127950,8200,8200,8200,8200,0
|
|
20240527,183000,607127950,8200,8200,8200,8200,0
|
|
20240527,182900,607127950,8200,8200,8200,8200,0
|
|
20240527,182800,607127950,8200,8200,8200,8200,0
|
|
20240527,182700,607127950,8200,8200,8200,8200,0
|
|
20240527,182600,607127950,8200,8200,8200,8200,0
|
|
20240527,182500,607127950,8200,8200,8200,8200,0
|
|
20240527,182400,607127950,8200,8200,8200,8200,0
|
|
20240527,182300,607127950,8200,8200,8200,8200,0
|
|
20240527,182200,607127950,8200,8200,8200,8200,0
|
|
20240527,182100,607127950,8200,8200,8200,8200,0
|
|
20240527,182000,607127950,8200,8200,8200,8200,0
|
|
20240527,181900,607127950,8200,8200,8200,8200,0
|
|
20240527,181800,607127950,8200,8200,8200,8200,0
|
|
20240527,181700,607127950,8200,8200,8200,8200,0
|
|
20240527,181600,607127950,8200,8200,8200,8200,0
|
|
20240527,181500,607127950,8200,8200,8200,8200,0
|
|
20240527,181400,607127950,8200,8200,8200,8200,0
|
|
20240527,181300,607127950,8200,8200,8200,8200,0
|
|
20240527,181200,607127950,8200,8200,8200,8200,1379
|
|
20240527,181100,607127950,8200,8200,8200,8200,0
|
|
20240527,181000,607127950,8200,8200,8200,8200,0
|
|
20240527,180900,607127950,8200,8200,8200,8200,0
|
|
20240527,180800,607127950,8200,8200,8200,8200,0
|
|
20240527,180700,607127950,8200,8200,8200,8200,0
|
|
20240527,180600,607127950,8200,8200,8200,8200,0
|
|
20240527,180500,607127950,8200,8200,8200,8200,0
|
|
20240527,180400,607127950,8200,8200,8200,8200,0
|
|
20240527,180300,607127950,8200,8200,8200,8200,0
|
|
20240527,180200,607127950,8200,8200,8200,8200,0
|
|
20240527,180100,607127950,8200,8200,8200,8200,0
|
|
20240527,180000,607127950,8200,8200,8200,8200,0
|
|
20240527,175900,607127950,8200,8200,8200,8200,0
|
|
20240527,175800,607127950,8200,8200,8200,8200,0
|
|
20240527,175700,607127950,8200,8200,8200,8200,0
|
|
20240527,175600,607127950,8200,8200,8200,8200,0
|
|
20240527,175500,607127950,8200,8200,8200,8200,0
|
|
20240527,175400,607127950,8200,8200,8200,8200,0
|
|
20240527,175300,607127950,8200,8200,8200,8200,0
|
|
20240527,175200,607127950,8200,8200,8200,8200,0
|
|
20240527,175100,607127950,8200,8200,8200,8200,0
|
|
20240527,175000,607127950,8200,8200,8200,8200,0
|
|
20240527,174900,607127950,8200,8200,8200,8200,0
|
|
20240527,174800,607127950,8200,8200,8200,8200,0
|
|
20240527,174700,607127950,8200,8200,8200,8200,0
|
|
20240527,174600,607127950,8200,8200,8200,8200,0
|
|
20240527,174500,607127950,8200,8200,8200,8200,0
|
|
20240527,174400,607127950,8200,8200,8200,8200,0
|
|
20240527,174300,607127950,8200,8200,8200,8200,0
|
|
20240527,174200,607127950,8200,8200,8200,8200,1379
|
|
20240527,174100,607127950,8200,8200,8200,8200,0
|
|
20240527,174000,607127950,8200,8200,8200,8200,0
|
|
20240527,173900,607127950,8200,8200,8200,8200,0
|
|
20240527,173800,607127950,8200,8200,8200,8200,0
|
|
20240527,173700,607127950,8200,8200,8200,8200,0
|
|
20240527,173600,607127950,8200,8200,8200,8200,0
|
|
20240527,173500,607127950,8200,8200,8200,8200,0
|
|
20240527,173400,607127950,8200,8200,8200,8200,0
|
|
20240527,173300,607127950,8200,8200,8200,8200,0
|
|
20240527,173200,607127950,8200,8200,8200,8200,0
|
|
20240527,173100,607127950,8200,8200,8200,8200,0
|
|
20240527,173000,607127950,8200,8200,8200,8200,0
|
|
20240527,172900,607127950,8200,8200,8200,8200,0
|
|
20240527,172800,607127950,8200,8200,8200,8200,0
|
|
20240527,172700,607127950,8200,8200,8200,8200,0
|
|
20240527,172600,607127950,8200,8200,8200,8200,0
|
|
20240527,172500,607127950,8200,8200,8200,8200,0
|
|
20240527,172400,607127950,8200,8200,8200,8200,0
|
|
20240527,172300,607127950,8200,8200,8200,8200,0
|
|
20240527,172200,607127950,8200,8200,8200,8200,0
|
|
20240527,172100,607127950,8200,8200,8200,8200,0
|
|
20240527,172000,607127950,8200,8200,8200,8200,0
|
|
20240527,171900,607127950,8200,8200,8200,8200,0
|
|
20240527,171800,607127950,8200,8200,8200,8200,0
|
|
20240527,171700,607127950,8200,8200,8200,8200,0
|
|
20240527,171600,607127950,8200,8200,8200,8200,0
|
|
20240527,171500,607127950,8200,8200,8200,8200,0
|
|
20240527,171400,607127950,8200,8200,8200,8200,0
|
|
20240527,171300,607127950,8200,8200,8200,8200,0
|
|
20240527,171200,607127950,8200,8200,8200,8200,1379
|
|
20240527,171100,607127950,8200,8200,8200,8200,0
|
|
20240527,171000,607127950,8200,8200,8200,8200,0
|
|
20240527,170900,607127950,8200,8200,8200,8200,0
|
|
20240527,170800,607127950,8200,8200,8200,8200,0
|
|
20240527,170700,607127950,8200,8200,8200,8200,0
|
|
20240527,170600,607127950,8200,8200,8200,8200,0
|
|
20240527,170500,607127950,8200,8200,8200,8200,0
|
|
20240527,170400,607127950,8200,8200,8200,8200,0
|
|
20240527,170300,607127950,8200,8200,8200,8200,0
|
|
20240527,170200,607127950,8200,8200,8200,8200,0
|
|
20240527,170100,607127950,8200,8200,8200,8200,0
|
|
20240527,170000,607127950,8200,8200,8200,8200,0
|
|
20240527,165900,607127950,8200,8200,8200,8200,0
|
|
20240527,165800,607127950,8200,8200,8200,8200,0
|
|
20240527,165700,607127950,8200,8200,8200,8200,0
|
|
20240527,165600,607127950,8200,8200,8200,8200,0
|
|
20240527,165500,607127950,8200,8200,8200,8200,0
|
|
20240527,165400,607127950,8200,8200,8200,8200,0
|
|
20240527,165300,607127950,8200,8200,8200,8200,0
|
|
20240527,165200,607127950,8200,8200,8200,8200,0
|
|
20240527,165100,607127950,8200,8200,8200,8200,0
|
|
20240527,165000,607127950,8200,8200,8200,8200,0
|
|
20240527,164900,607127950,8200,8200,8200,8200,0
|
|
20240527,164800,607127950,8200,8200,8200,8200,0
|
|
20240527,164700,607127950,8200,8200,8200,8200,0
|
|
20240527,164600,607127950,8200,8200,8200,8200,0
|
|
20240527,164500,607127950,8200,8200,8200,8200,0
|
|
20240527,164400,607127950,8200,8200,8200,8200,0
|
|
20240527,164300,607127950,8200,8200,8200,8200,0
|
|
20240527,164200,607127950,8200,8200,8200,8200,1379
|
|
20240527,164100,607127950,8200,8200,8200,8200,0
|
|
20240527,164000,607127950,8200,8200,8200,8200,0
|
|
20240527,163900,607127950,8200,8200,8200,8200,0
|
|
20240527,163800,607127950,8200,8200,8200,8200,0
|
|
20240527,163700,607127950,8200,8200,8200,8200,0
|
|
20240527,163600,607127950,8200,8200,8200,8200,0
|
|
20240527,163500,607127950,8200,8200,8200,8200,0
|
|
20240527,163400,607127950,8200,8200,8200,8200,0
|
|
20240527,163300,607127950,8200,8200,8200,8200,0
|
|
20240527,163200,607127950,8200,8200,8200,8200,0
|
|
20240527,163100,607127950,8200,8200,8200,8200,0
|
|
20240527,163000,607127950,8200,8200,8200,8200,0
|
|
20240527,162900,607127950,8200,8200,8200,8200,0
|
|
20240527,162800,607127950,8200,8200,8200,8200,0
|
|
20240527,162700,607127950,8200,8200,8200,8200,0
|
|
20240527,162600,607127950,8200,8200,8200,8200,0
|
|
20240527,162500,607127950,8200,8200,8200,8200,0
|
|
20240527,162400,607127950,8200,8200,8200,8200,0
|
|
20240527,162300,607127950,8200,8200,8200,8200,0
|
|
20240527,162200,607127950,8200,8200,8200,8200,0
|
|
20240527,162100,607127950,8200,8200,8200,8200,0
|
|
20240527,162000,607127950,8200,8200,8200,8200,0
|
|
20240527,161900,607127950,8200,8200,8200,8200,0
|
|
20240527,161800,607127950,8200,8200,8200,8200,0
|
|
20240527,161700,607127950,8200,8200,8200,8200,0
|
|
20240527,161600,607127950,8200,8200,8200,8200,0
|
|
20240527,161500,607127950,8200,8200,8200,8200,0
|
|
20240527,161400,607127950,8200,8200,8200,8200,0
|
|
20240527,161300,607127950,8200,8200,8200,8200,0
|
|
20240527,161200,607127950,8200,8200,8200,8200,1379
|
|
20240527,161100,607127950,8200,8200,8200,8200,0
|
|
20240527,161000,607127950,8200,8200,8200,8200,0
|
|
20240527,160900,607127950,8200,8200,8200,8200,0
|
|
20240527,160800,607127950,8200,8200,8200,8200,0
|
|
20240527,160700,607127950,8200,8200,8200,8200,0
|
|
20240527,160600,607127950,8200,8200,8200,8200,0
|
|
20240527,160500,607127950,8200,8200,8200,8200,0
|
|
20240527,160400,607127950,8200,8200,8200,8200,0
|
|
20240527,160300,607127950,8200,8200,8200,8200,0
|
|
20240527,160200,607127950,8200,8200,8200,8200,0
|
|
20240527,160100,607127950,8200,8200,8200,8200,0
|
|
20240527,160000,607127950,8200,8200,8200,8200,0
|
|
20240527,155900,607127950,8200,8200,8200,8200,0
|
|
20240527,155800,607127950,8200,8200,8200,8200,0
|
|
20240527,155700,607127950,8200,8200,8200,8200,0
|
|
20240527,155600,607127950,8200,8200,8200,8200,0
|
|
20240527,155500,607127950,8200,8200,8200,8200,0
|
|
20240527,155400,607127950,8200,8200,8200,8200,0
|
|
20240527,155300,607127950,8200,8200,8200,8200,0
|
|
20240527,155200,607127950,8200,8200,8200,8200,0
|
|
20240527,155100,607127950,8200,8200,8200,8200,0
|
|
20240527,155000,607127950,8200,8200,8200,8200,0
|
|
20240527,154900,607127950,8200,8200,8200,8200,0
|
|
20240527,154800,607127950,8200,8200,8200,8200,0
|
|
20240527,154700,607127950,8200,8200,8200,8200,0
|
|
20240527,154600,607127950,8200,8200,8200,8200,0
|
|
20240527,154500,607127950,8200,8200,8200,8200,0
|
|
20240527,154400,607127950,8200,8200,8200,8200,0
|
|
20240527,154300,607127950,8200,8200,8200,8200,0
|
|
20240527,154200,607127950,8200,8200,8200,8200,1379
|
|
20240527,154100,607127950,8200,8200,8200,8200,0
|
|
20240527,154000,607127950,8200,8200,8200,8200,0
|
|
20240527,153900,607127950,8200,8200,8200,8200,0
|
|
20240527,153800,607127950,8200,8200,8200,8200,0
|
|
20240527,153700,607127950,8200,8200,8200,8200,0
|
|
20240527,153600,607127950,8200,8200,8200,8200,0
|
|
20240527,153500,607127950,8200,8200,8200,8200,0
|
|
20240527,153400,607127950,8200,8200,8200,8200,0
|
|
20240527,153300,607127950,8200,8200,8200,8200,0
|
|
20240527,153200,607127950,8200,8200,8200,8200,0
|
|
20240527,153100,607127950,8200,8200,8200,8200,0
|
|
20240527,153000,607127950,8200,8200,8200,8200,1379
|
|
20240527,152900,595820150,8220,8220,8220,8220,0
|
|
20240527,152800,595820150,8220,8220,8220,8220,0
|
|
20240527,152700,595820150,8220,8220,8220,8220,0
|
|
20240527,152600,595820150,8220,8220,8220,8220,0
|
|
20240527,152500,595820150,8220,8220,8220,8220,0
|
|
20240527,152400,595820150,8220,8220,8220,8220,0
|
|
20240527,152300,595820150,8220,8220,8220,8220,0
|
|
20240527,152200,595820150,8220,8220,8220,8220,0
|
|
20240527,152100,595820150,8220,8220,8220,8220,0
|
|
20240527,152000,595820150,8220,8220,8220,8220,0
|
|
20240527,151900,595820150,8220,8220,8220,8220,0
|
|
20240527,151800,595820150,8220,8220,8220,8220,0
|
|
20240527,151700,595820150,8220,8220,8220,8220,1
|
|
20240527,151600,595811930,8200,8200,8200,8200,6
|
|
20240527,151500,595762730,8200,8220,8220,8200,162
|
|
20240527,151400,594432510,8240,8240,8240,8240,0
|
|
20240527,151300,594432510,8240,8230,8240,8230,413
|
|
20240527,151200,591029590,8210,8220,8220,8210,286
|
|
20240527,151100,588681030,8230,8230,8230,8230,74
|
|
20240527,151000,588072010,8220,8220,8220,8220,0
|
|
20240527,150900,588072010,8220,8220,8220,8220,0
|
|
20240527,150800,588072010,8220,8220,8220,8220,0
|
|
20240527,150700,588072010,8220,8220,8220,8220,2
|
|
20240527,150600,588055570,8220,8220,8220,8220,561
|
|
20240527,150500,583444150,8220,8220,8220,8220,0
|
|
20240527,150400,583444150,8220,8220,8220,8220,0
|
|
20240527,150300,583444150,8220,8220,8220,8220,0
|
|
20240527,150200,583444150,8220,8210,8220,8210,540
|
|
20240527,150100,579010350,8220,8220,8220,8220,0
|
|
20240527,150000,579010350,8220,8220,8220,8220,0
|
|
20240527,145900,579010350,8220,8190,8220,8190,1172
|
|
20240527,145800,569386640,8190,8190,8190,8190,200
|
|
20240527,145700,567748640,8190,8190,8190,8190,0
|
|
20240527,145600,567748640,8190,8190,8190,8190,181
|
|
20240527,145500,566266250,8190,8190,8190,8190,0
|
|
20240527,145400,566266250,8190,8190,8190,8190,40
|
|
20240527,145300,565938650,8210,8210,8210,8210,0
|
|
20240527,145200,565938650,8210,8180,8210,8180,1623
|
|
20240527,145100,552644880,8180,8170,8180,8170,223
|
|
20240527,145000,550820770,8170,8170,8170,8170,0
|
|
20240527,144900,550820770,8170,8170,8170,8170,50
|
|
20240527,144800,550412270,8170,8170,8170,8170,91
|
|
20240527,144700,549668800,8160,8160,8160,8160,129
|
|
20240527,144600,548616160,8160,8160,8160,8160,17
|
|
20240527,144500,548477440,8120,8140,8140,8120,800
|
|
20240527,144400,541972230,8150,8160,8160,8150,11
|
|
20240527,144300,541882570,8150,8150,8150,8150,374
|
|
20240527,144200,538834470,8160,8160,8160,8160,0
|
|
20240527,144100,538834470,8160,8160,8160,8160,12
|
|
20240527,144000,538736550,8170,8170,8170,8170,0
|
|
20240527,143900,538736550,8170,8170,8170,8170,0
|
|
20240527,143800,538736550,8170,8160,8170,8160,13
|
|
20240527,143700,538630420,8160,8160,8160,8160,0
|
|
20240527,143600,538630420,8160,8160,8160,8160,0
|
|
20240527,143500,538630420,8160,8160,8160,8160,5
|
|
20240527,143400,538589620,8160,8160,8160,8160,0
|
|
20240527,143300,538589620,8160,8160,8160,8160,250
|
|
20240527,143200,536549620,8170,8170,8170,8170,14
|
|
20240527,143100,536435240,8170,8170,8170,8170,16
|
|
20240527,143000,536304520,8170,8170,8170,8170,13
|
|
20240527,142900,536198310,8170,8170,8170,8170,13
|
|
20240527,142800,536092100,8170,8170,8170,8170,5
|
|
20240527,142700,536051250,8170,8170,8170,8170,32
|
|
20240527,142600,535789810,8170,8170,8170,8170,1
|
|
20240527,142500,535781640,8170,8170,8170,8170,10
|
|
20240527,142400,535699940,8170,8170,8170,8170,20
|
|
20240527,142300,535536540,8170,8170,8170,8170,10
|
|
20240527,142200,535454840,8170,8170,8170,8170,2
|
|
20240527,142100,535438500,8180,8180,8180,8180,100
|
|
20240527,142000,534620500,8140,8140,8140,8140,0
|
|
20240527,141900,534620500,8140,8140,8140,8140,0
|
|
20240527,141800,534620500,8140,8140,8140,8140,114
|
|
20240527,141700,533692540,8150,8150,8150,8150,84
|
|
20240527,141600,533007940,8150,8150,8150,8150,0
|
|
20240527,141500,533007940,8150,8150,8150,8150,0
|
|
20240527,141400,533007940,8150,8150,8150,8150,0
|
|
20240527,141300,533007940,8150,8150,8150,8150,90
|
|
20240527,141200,532274440,8150,8150,8150,8150,5
|
|
20240527,141100,532233690,8150,8150,8150,8150,0
|
|
20240527,141000,532233690,8150,8150,8150,8150,0
|
|
20240527,140900,532233690,8150,8150,8150,8150,10
|
|
20240527,140800,532152190,8180,8180,8180,8180,0
|
|
20240527,140700,532152190,8180,8180,8180,8180,20
|
|
20240527,140600,531988590,8180,8180,8180,8180,24
|
|
20240527,140500,531792270,8180,8180,8180,8180,0
|
|
20240527,140400,531792270,8180,8180,8180,8180,0
|
|
20240527,140300,531792270,8180,8180,8180,8180,0
|
|
20240527,140200,531792270,8180,8180,8180,8180,0
|
|
20240527,140100,531792270,8180,8180,8180,8180,5
|
|
20240527,140000,531751370,8150,8150,8150,8150,0
|
|
20240527,135900,531751370,8150,8150,8150,8150,1
|
|
20240527,135800,531743220,8130,8130,8130,8130,0
|
|
20240527,135700,531743220,8130,8130,8130,8130,0
|
|
20240527,135600,531743220,8130,8130,8130,8130,0
|
|
20240527,135500,531743220,8130,8130,8130,8130,100
|
|
20240527,135400,530930220,8180,8140,8180,8140,114
|
|
20240527,135300,530001060,8140,8140,8140,8140,77
|
|
20240527,135200,529374280,8130,8130,8130,8130,0
|
|
20240527,135100,529374280,8130,8130,8130,8130,0
|
|
20240527,135000,529374280,8130,8130,8130,8130,0
|
|
20240527,134900,529374280,8130,8130,8130,8130,0
|
|
20240527,134800,529374280,8130,8130,8130,8130,0
|
|
20240527,134700,529374280,8130,8130,8130,8130,0
|
|
20240527,134600,529374280,8130,8130,8130,8130,0
|
|
20240527,134500,529374280,8130,8130,8130,8130,1
|
|
20240527,134400,529366150,8130,8130,8130,8130,0
|
|
20240527,134300,529366150,8130,8130,8130,8130,0
|
|
20240527,134200,529366150,8130,8130,8130,8130,0
|
|
20240527,134100,529366150,8130,8130,8130,8130,0
|
|
20240527,134000,529366150,8130,8130,8130,8130,0
|
|
20240527,133900,529366150,8130,8130,8130,8130,0
|
|
20240527,133800,529366150,8130,8130,8130,8130,0
|
|
20240527,133700,529366150,8130,8130,8130,8130,0
|
|
20240527,133600,529366150,8130,8130,8130,8130,0
|
|
20240527,133500,529366150,8130,8130,8130,8130,66
|
|
20240527,133400,528829570,8140,8140,8140,8140,321
|
|
20240527,133300,526216630,8170,8170,8170,8170,5
|
|
20240527,133200,526175780,8170,8170,8170,8170,0
|
|
20240527,133100,526175780,8170,8170,8170,8170,6
|
|
20240527,133000,526126760,8180,8190,8190,8180,16
|
|
20240527,132900,525995780,8180,8180,8180,8180,0
|
|
20240527,132800,525995780,8180,8180,8180,8180,2
|
|
20240527,132700,525979420,8180,8180,8180,8180,0
|
|
20240527,132600,525979420,8180,8180,8180,8180,0
|
|
20240527,132500,525979420,8180,8180,8180,8180,0
|
|
20240527,132400,525979420,8180,8180,8180,8180,5
|
|
20240527,132300,525938520,8190,8140,8190,8140,2
|
|
20240527,132200,525922190,8190,8190,8190,8190,8
|
|
20240527,132100,525856670,8190,8180,8190,8180,1646
|
|
20240527,132000,512377330,8180,8160,8180,8160,290
|
|
20240527,131900,510005880,8150,8150,8150,8150,0
|
|
20240527,131800,510005880,8150,8150,8150,8150,0
|
|
20240527,131700,510005880,8150,8150,8150,8150,0
|
|
20240527,131600,510005880,8150,8150,8150,8150,21
|
|
20240527,131500,509834730,8150,8150,8150,8150,0
|
|
20240527,131400,509834730,8150,8150,8150,8150,382
|
|
20240527,131300,506721430,8130,8130,8130,8130,0
|
|
20240527,131200,506721430,8130,8140,8140,8130,573
|
|
20240527,131100,502057220,8130,8130,8130,8130,80
|
|
20240527,131000,501406820,8130,8130,8130,8130,0
|
|
20240527,130900,501406820,8130,8130,8130,8130,120
|
|
20240527,130800,500431220,8140,8140,8140,8140,24
|
|
20240527,130700,500235860,8100,8100,8100,8100,707
|
|
20240527,130600,494509160,8100,8100,8100,8100,293
|
|
20240527,130500,492135860,8100,8100,8100,8100,0
|
|
20240527,130400,492135860,8100,8100,8100,8100,0
|
|
20240527,130300,492135860,8100,8100,8100,8100,0
|
|
20240527,130200,492135860,8100,8100,8100,8100,50
|
|
20240527,130100,491730860,8100,8100,8100,8100,0
|
|
20240527,130000,491730860,8100,8100,8100,8100,75
|
|
20240527,125900,491123360,8090,8090,8090,8090,72
|
|
20240527,125800,490540880,8100,8100,8100,8100,0
|
|
20240527,125700,490540880,8100,8110,8110,8100,302
|
|
20240527,125600,488094650,8100,8100,8100,8100,0
|
|
20240527,125500,488094650,8100,8100,8100,8100,0
|
|
20240527,125400,488094650,8100,8100,8100,8100,0
|
|
20240527,125300,488094650,8100,8100,8100,8100,0
|
|
20240527,125200,488094650,8100,8100,8100,8100,95
|
|
20240527,125100,487325150,8100,8100,8100,8100,0
|
|
20240527,125000,487325150,8100,8100,8100,8100,0
|
|
20240527,124900,487325150,8100,8100,8100,8100,0
|
|
20240527,124800,487325150,8100,8140,8140,8100,12
|
|
20240527,124700,487227910,8140,8130,8140,8120,336
|
|
20240527,124600,484497720,8120,8120,8120,8120,116
|
|
20240527,124500,483555800,8120,8080,8120,8080,464
|
|
20240527,124400,479792240,8090,8090,8090,8090,2
|
|
20240527,124300,479776060,8080,8090,8090,8080,500
|
|
20240527,124200,475732650,8100,8130,8130,8100,5450
|
|
20240527,124100,431586310,8110,8120,8120,8110,2479
|
|
20240527,124000,411473000,8130,8130,8130,8120,1610
|
|
20240527,123900,398391900,8140,8140,8140,8140,0
|
|
20240527,123800,398391900,8140,8140,8140,8140,0
|
|
20240527,123700,398391900,8140,8140,8140,8140,950
|
|
20240527,123600,390658900,8130,8130,8130,8130,559
|
|
20240527,123500,386114230,8140,8140,8140,8140,0
|
|
20240527,123400,386114230,8140,8150,8150,8140,88
|
|
20240527,123300,385397530,8150,8150,8150,8150,0
|
|
20240527,123200,385397530,8150,8150,8150,8150,0
|
|
20240527,123100,385397530,8150,8150,8150,8150,0
|
|
20240527,123000,385397530,8150,8150,8150,8150,0
|
|
20240527,122900,385397530,8150,8150,8150,8150,87
|
|
20240527,122800,384688480,8120,8120,8120,8120,0
|
|
20240527,122700,384688480,8120,8140,8140,8120,4503
|
|
20240527,122600,348059250,8140,8140,8150,8140,304
|
|
20240527,122500,345584670,8150,8160,8160,8150,1689
|
|
20240527,122400,331815530,8190,8190,8190,8190,1
|
|
20240527,122300,331807340,8160,8190,8190,8160,10
|
|
20240527,122200,331725470,8190,8190,8190,8190,60
|
|
20240527,122100,331234070,8160,8160,8160,8160,0
|
|
20240527,122000,331234070,8160,8160,8160,8160,0
|
|
20240527,121900,331234070,8160,8160,8160,8160,0
|
|
20240527,121800,331234070,8160,8160,8160,8160,0
|
|
20240527,121700,331234070,8160,8170,8170,8160,300
|
|
20240527,121600,328786050,8170,8170,8170,8170,103
|
|
20240527,121500,327944540,8200,8200,8200,8200,0
|
|
20240527,121400,327944540,8200,8200,8200,8200,1
|
|
20240527,121300,327936340,8200,8200,8200,8200,0
|
|
20240527,121200,327936340,8200,8200,8200,8200,0
|
|
20240527,121100,327936340,8200,8200,8200,8200,0
|
|
20240527,121000,327936340,8200,8200,8200,8200,0
|
|
20240527,120900,327936340,8200,8200,8200,8200,0
|
|
20240527,120800,327936340,8200,8200,8200,8200,0
|
|
20240527,120700,327936340,8200,8200,8200,8200,0
|
|
20240527,120600,327936340,8200,8200,8200,8200,1
|
|
20240527,120500,327928140,8150,8150,8150,8150,0
|
|
20240527,120400,327928140,8150,8160,8160,8150,500
|
|
20240527,120300,323852310,8160,8160,8160,8160,0
|
|
20240527,120200,323852310,8160,8160,8160,8160,0
|
|
20240527,120100,323852310,8160,8160,8160,8160,0
|
|
20240527,120000,323852310,8160,8160,8160,8160,0
|
|
20240527,115900,323852310,8160,8160,8160,8160,0
|
|
20240527,115800,323852310,8160,8160,8160,8160,0
|
|
20240527,115700,323852310,8160,8160,8160,8160,3
|
|
20240527,115600,323827830,8160,8180,8200,8150,5022
|
|
20240527,115500,282854880,8180,8180,8180,8180,360
|
|
20240527,115400,279910080,8190,8190,8190,8190,0
|
|
20240527,115300,279910080,8190,8190,8190,8190,110
|
|
20240527,115200,279009180,8190,8190,8190,8190,0
|
|
20240527,115100,279009180,8190,8190,8190,8190,77
|
|
20240527,115000,278378550,8190,8190,8190,8190,0
|
|
20240527,114900,278378550,8190,8190,8190,8190,0
|
|
20240527,114800,278378550,8190,8190,8190,8190,0
|
|
20240527,114700,278378550,8190,8190,8190,8190,0
|
|
20240527,114600,278378550,8190,8190,8190,8190,0
|
|
20240527,114500,278378550,8190,8190,8190,8190,0
|
|
20240527,114400,278378550,8190,8190,8190,8190,0
|
|
20240527,114300,278378550,8190,8190,8190,8190,99
|
|
20240527,114200,277567740,8220,8210,8220,8210,10
|
|
20240527,114100,277485550,8220,8220,8220,8220,0
|
|
20240527,114000,277485550,8220,8220,8220,8220,0
|
|
20240527,113900,277485550,8220,8220,8220,8220,0
|
|
20240527,113800,277485550,8220,8220,8220,8220,0
|
|
20240527,113700,277485550,8220,8220,8220,8220,0
|
|
20240527,113600,277485550,8220,8220,8220,8220,5
|
|
20240527,113500,277444450,8190,8190,8190,8190,0
|
|
20240527,113400,277444450,8190,8180,8190,8180,15
|
|
20240527,113300,277321610,8190,8190,8190,8190,5
|
|
20240527,113200,277280660,8190,8190,8190,8190,0
|
|
20240527,113100,277280660,8190,8190,8190,8190,81
|
|
20240527,113000,276617270,8200,8200,8200,8200,2
|
|
20240527,112900,276600870,8190,8190,8190,8190,238
|
|
20240527,112800,274651650,8190,8200,8200,8190,50
|
|
20240527,112700,274242140,8190,8190,8190,8190,0
|
|
20240527,112600,274242140,8190,8190,8190,8190,62
|
|
20240527,112500,273734360,8240,8240,8240,8240,0
|
|
20240527,112400,273734360,8240,8240,8240,8240,0
|
|
20240527,112300,273734360,8240,8240,8240,8240,0
|
|
20240527,112200,273734360,8240,8240,8240,8240,0
|
|
20240527,112100,273734360,8240,8210,8240,8210,6
|
|
20240527,112000,273684950,8270,8230,8270,8230,1000
|
|
20240527,111900,265427820,8230,8230,8230,8230,1
|
|
20240527,111800,265419590,8230,8190,8230,8180,401
|
|
20240527,111700,262136640,8230,8230,8230,8230,2
|
|
20240527,111600,262120180,8190,8190,8190,8190,0
|
|
20240527,111500,262120180,8190,8190,8190,8190,0
|
|
20240527,111400,262120180,8190,8190,8190,8190,169
|
|
20240527,111300,260736070,8200,8200,8200,8200,33
|
|
20240527,111200,260465470,8200,8200,8200,8200,0
|
|
20240527,111100,260465470,8200,8200,8200,8200,200
|
|
20240527,111000,258825470,8250,8250,8250,8250,0
|
|
20240527,110900,258825470,8250,8250,8250,8250,1
|
|
20240527,110800,258817220,8250,8250,8250,8250,0
|
|
20240527,110700,258817220,8250,8220,8250,8200,401
|
|
20240527,110600,255524690,8210,8210,8210,8210,0
|
|
20240527,110500,255524690,8210,8210,8210,8210,0
|
|
20240527,110400,255524690,8210,8210,8210,8210,21
|
|
20240527,110300,255352280,8200,8200,8200,8200,0
|
|
20240527,110200,255352280,8200,8200,8200,8200,0
|
|
20240527,110100,255352280,8200,8200,8200,8200,272
|
|
20240527,110000,253121880,8200,8200,8200,8200,0
|
|
20240527,105900,253121880,8200,8200,8200,8200,27
|
|
20240527,105800,252900480,8240,8240,8240,8240,0
|
|
20240527,105700,252900480,8240,8240,8240,8240,0
|
|
20240527,105600,252900480,8240,8240,8240,8240,0
|
|
20240527,105500,252900480,8240,8240,8240,8240,1
|
|
20240527,105400,252892240,8240,8240,8240,8240,40
|
|
20240527,105300,252562640,8200,8200,8200,8200,0
|
|
20240527,105200,252562640,8200,8200,8200,8200,0
|
|
20240527,105100,252562640,8200,8200,8200,8200,0
|
|
20240527,105000,252562640,8200,8230,8230,8200,20
|
|
20240527,104900,252398440,8230,8230,8230,8230,0
|
|
20240527,104800,252398440,8230,8230,8230,8230,0
|
|
20240527,104700,252398440,8230,8230,8230,8230,0
|
|
20240527,104600,252398440,8230,8230,8230,8230,0
|
|
20240527,104500,252398440,8230,8230,8230,8230,4
|
|
20240527,104400,252365520,8230,8230,8230,8230,0
|
|
20240527,104300,252365520,8230,8240,8240,8230,4
|
|
20240527,104200,252332590,8240,8240,8240,8240,13
|
|
20240527,104100,252225470,8240,8240,8240,8240,0
|
|
20240527,104000,252225470,8240,8240,8240,8160,583
|
|
20240527,103900,247457050,8240,8200,8240,8190,19
|
|
20240527,103800,247301100,8200,8220,8220,8200,1014
|
|
20240527,103700,238978800,8230,8240,8240,8230,4
|
|
20240527,103600,238945870,8240,8240,8240,8240,0
|
|
20240527,103500,238945870,8240,8240,8240,8240,0
|
|
20240527,103400,238945870,8240,8240,8240,8240,0
|
|
20240527,103300,238945870,8240,8240,8240,8240,1
|
|
20240527,103200,238937630,8240,8240,8240,8240,0
|
|
20240527,103100,238937630,8240,8240,8240,8240,0
|
|
20240527,103000,238937630,8240,8240,8240,8240,3
|
|
20240527,102900,238912910,8240,8240,8240,8240,146
|
|
20240527,102800,237709870,8210,8210,8210,8210,2
|
|
20240527,102700,237693450,8200,8200,8200,8200,0
|
|
20240527,102600,237693450,8200,8200,8200,8200,0
|
|
20240527,102500,237693450,8200,8200,8200,8200,0
|
|
20240527,102400,237693450,8200,8270,8270,8200,7141
|
|
20240527,102300,179051100,8300,8300,8300,8300,3
|
|
20240527,102200,179026200,8270,8280,8280,8270,300
|
|
20240527,102100,176545050,8290,8290,8290,8290,0
|
|
20240527,102000,176545050,8290,8290,8290,8290,0
|
|
20240527,101900,176545050,8290,8290,8290,8290,0
|
|
20240527,101800,176545050,8290,8290,8290,8290,33
|
|
20240527,101700,176271480,8270,8270,8270,8270,0
|
|
20240527,101600,176271480,8270,8280,8280,8270,136
|
|
20240527,101500,175146750,8290,8290,8290,8290,301
|
|
20240527,101400,172651460,8300,8300,8300,8300,0
|
|
20240527,101300,172651460,8300,8300,8300,8300,0
|
|
20240527,101200,172651460,8300,8300,8300,8300,0
|
|
20240527,101100,172651460,8300,8300,8300,8300,5
|
|
20240527,101000,172609960,8300,8300,8300,8300,2
|
|
20240527,100900,172593360,8300,8300,8300,8300,20
|
|
20240527,100800,172427360,8300,8300,8300,8300,0
|
|
20240527,100700,172427360,8300,8300,8300,8300,1
|
|
20240527,100600,172419060,8300,8260,8300,8260,51
|
|
20240527,100500,171997680,8260,8260,8260,8260,0
|
|
20240527,100400,171997680,8260,8260,8260,8260,2
|
|
20240527,100300,171981160,8250,8250,8250,8250,0
|
|
20240527,100200,171981160,8250,8250,8250,8250,0
|
|
20240527,100100,171981160,8250,8210,8250,8210,3478
|
|
20240527,100000,143391380,8210,8210,8210,8200,322
|
|
20240527,095900,140750960,8210,8230,8230,8200,1493
|
|
20240527,095800,128488750,8220,8230,8230,8210,333
|
|
20240527,095700,125753670,8230,8230,8230,8230,0
|
|
20240527,095600,125753670,8230,8220,8230,8200,1101
|
|
20240527,095500,116720520,8230,8230,8230,8230,124
|
|
20240527,095400,115700000,8230,8240,8240,8230,160
|
|
20240527,095300,114383100,8240,8250,8250,8240,21
|
|
20240527,095200,114210050,8250,8250,8250,8250,0
|
|
20240527,095100,114210050,8250,8250,8250,8250,110
|
|
20240527,095000,113302550,8240,8280,8280,8240,428
|
|
20240527,094900,109766720,8280,8280,8280,8280,0
|
|
20240527,094800,109766720,8280,8290,8290,8280,40
|
|
20240527,094700,109435510,8290,8290,8290,8290,100
|
|
20240527,094600,108606510,8290,8300,8300,8290,123
|
|
20240527,094500,107585660,8330,8330,8330,8330,595
|
|
20240527,094400,102629310,8330,8290,8330,8280,206
|
|
20240527,094300,100918740,8290,8300,8310,8290,712
|
|
20240527,094200,95008840,8300,8320,8320,8300,3795
|
|
20240527,094100,63505040,8320,8360,8360,8320,459
|
|
20240527,094000,59679850,8370,8380,8380,8370,803
|
|
20240527,093900,52952290,8390,8390,8390,8390,10
|
|
20240527,093800,52868390,8390,8390,8390,8390,0
|
|
20240527,093700,52868390,8390,8390,8390,8390,0
|
|
20240527,093600,52868390,8390,8390,8390,8390,0
|
|
20240527,093500,52868390,8390,8390,8390,8390,0
|
|
20240527,093400,52868390,8390,8390,8390,8390,0
|
|
20240527,093300,52868390,8390,8390,8390,8390,1
|
|
20240527,093200,52860000,8390,8390,8390,8390,16
|
|
20240527,093100,52725760,8390,8390,8390,8390,0
|
|
20240527,093000,52725760,8390,8390,8390,8390,13
|
|
20240527,092900,52616690,8380,8380,8380,8380,152
|
|
20240527,092800,51342930,8380,8380,8380,8380,0
|
|
20240527,092700,51342930,8380,8380,8380,8370,38
|
|
20240527,092600,51024670,8380,8380,8380,8380,10
|
|
20240527,092500,50940870,8380,8380,8380,8380,0
|
|
20240527,092400,50940870,8380,8380,8380,8380,0
|
|
20240527,092300,50940870,8380,8390,8390,8380,19
|
|
20240527,092200,50781640,8380,8390,8390,8380,160
|
|
20240527,092100,49439580,8390,8390,8390,8390,0
|
|
20240527,092000,49439580,8390,8390,8390,8390,0
|
|
20240527,091900,49439580,8390,8390,8390,8390,27
|
|
20240527,091800,49213050,8390,8420,8420,8390,311
|
|
20240527,091700,46602380,8400,8400,8400,8400,0
|
|
20240527,091600,46602380,8400,8400,8400,8400,0
|
|
20240527,091500,46602380,8400,8400,8400,8400,0
|
|
20240527,091400,46602380,8400,8400,8400,8400,0
|
|
20240527,091300,46602380,8400,8410,8410,8400,805
|
|
20240527,091200,39840330,8410,8410,8410,8410,200
|
|
20240527,091100,38158330,8400,8400,8400,8400,0
|
|
20240527,091000,38158330,8400,8420,8420,8400,1415
|
|
20240527,090900,26268570,8450,8450,8450,8450,1
|
|
20240527,090800,26260120,8480,8480,8480,8480,0
|
|
20240527,090700,26260120,8480,8480,8480,8480,0
|
|
20240527,090600,26260120,8480,8480,8480,8480,0
|
|
20240527,090500,26260120,8480,8480,8480,8480,0
|
|
20240527,090400,26260120,8480,8480,8480,8480,0
|
|
20240527,090300,26260120,8480,8480,8480,8480,25
|
|
20240527,090200,26048120,8480,8480,8480,8480,0
|
|
20240527,090100,26048120,8480,8480,8480,8480,232
|
|
20240527,090000,24080760,8480,8400,8480,8400,2866
|