675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201200,705630360,7990,7990,7990,7990,5385
|
|
20240528,201100,705630360,7990,7990,7990,7990,0
|
|
20240528,201000,705630360,7990,7990,7990,7990,0
|
|
20240528,200900,705630360,7990,7990,7990,7990,0
|
|
20240528,200800,705630360,7990,7990,7990,7990,0
|
|
20240528,200700,705630360,7990,7990,7990,7990,0
|
|
20240528,200600,705630360,7990,7990,7990,7990,0
|
|
20240528,200500,705630360,7990,7990,7990,7990,0
|
|
20240528,200400,705630360,7990,7990,7990,7990,0
|
|
20240528,200300,705630360,7990,7990,7990,7990,0
|
|
20240528,200200,705630360,7990,7990,7990,7990,0
|
|
20240528,200100,705630360,7990,7990,7990,7990,0
|
|
20240528,200000,705630360,7990,7990,7990,7990,0
|
|
20240528,195900,705630360,7990,7990,7990,7990,0
|
|
20240528,195800,705630360,7990,7990,7990,7990,0
|
|
20240528,195700,705630360,7990,7990,7990,7990,0
|
|
20240528,195600,705630360,7990,7990,7990,7990,0
|
|
20240528,195500,705630360,7990,7990,7990,7990,0
|
|
20240528,195400,705630360,7990,7990,7990,7990,0
|
|
20240528,195300,705630360,7990,7990,7990,7990,0
|
|
20240528,195200,705630360,7990,7990,7990,7990,0
|
|
20240528,195100,705630360,7990,7990,7990,7990,0
|
|
20240528,195000,705630360,7990,7990,7990,7990,0
|
|
20240528,194900,705630360,7990,7990,7990,7990,0
|
|
20240528,194800,705630360,7990,7990,7990,7990,0
|
|
20240528,194700,705630360,7990,7990,7990,7990,0
|
|
20240528,194600,705630360,7990,7990,7990,7990,0
|
|
20240528,194500,705630360,7990,7990,7990,7990,0
|
|
20240528,194400,705630360,7990,7990,7990,7990,0
|
|
20240528,194300,705630360,7990,7990,7990,7990,0
|
|
20240528,194200,705630360,7990,7990,7990,7990,5385
|
|
20240528,194100,705630360,7990,7990,7990,7990,0
|
|
20240528,194000,705630360,7990,7990,7990,7990,0
|
|
20240528,193900,705630360,7990,7990,7990,7990,0
|
|
20240528,193800,705630360,7990,7990,7990,7990,0
|
|
20240528,193700,705630360,7990,7990,7990,7990,0
|
|
20240528,193600,705630360,7990,7990,7990,7990,0
|
|
20240528,193500,705630360,7990,7990,7990,7990,0
|
|
20240528,193400,705630360,7990,7990,7990,7990,0
|
|
20240528,193300,705630360,7990,7990,7990,7990,0
|
|
20240528,193200,705630360,7990,7990,7990,7990,0
|
|
20240528,193100,705630360,7990,7990,7990,7990,0
|
|
20240528,193000,705630360,7990,7990,7990,7990,0
|
|
20240528,192900,705630360,7990,7990,7990,7990,0
|
|
20240528,192800,705630360,7990,7990,7990,7990,0
|
|
20240528,192700,705630360,7990,7990,7990,7990,0
|
|
20240528,192600,705630360,7990,7990,7990,7990,0
|
|
20240528,192500,705630360,7990,7990,7990,7990,0
|
|
20240528,192400,705630360,7990,7990,7990,7990,0
|
|
20240528,192300,705630360,7990,7990,7990,7990,0
|
|
20240528,192200,705630360,7990,7990,7990,7990,0
|
|
20240528,192100,705630360,7990,7990,7990,7990,0
|
|
20240528,192000,705630360,7990,7990,7990,7990,0
|
|
20240528,191900,705630360,7990,7990,7990,7990,0
|
|
20240528,191800,705630360,7990,7990,7990,7990,0
|
|
20240528,191700,705630360,7990,7990,7990,7990,0
|
|
20240528,191600,705630360,7990,7990,7990,7990,0
|
|
20240528,191500,705630360,7990,7990,7990,7990,0
|
|
20240528,191400,705630360,7990,7990,7990,7990,0
|
|
20240528,191300,705630360,7990,7990,7990,7990,0
|
|
20240528,191200,705630360,7990,7990,7990,7990,5385
|
|
20240528,191100,705630360,7990,7990,7990,7990,0
|
|
20240528,191000,705630360,7990,7990,7990,7990,0
|
|
20240528,190900,705630360,7990,7990,7990,7990,0
|
|
20240528,190800,705630360,7990,7990,7990,7990,0
|
|
20240528,190700,705630360,7990,7990,7990,7990,0
|
|
20240528,190600,705630360,7990,7990,7990,7990,0
|
|
20240528,190500,705630360,7990,7990,7990,7990,0
|
|
20240528,190400,705630360,7990,7990,7990,7990,0
|
|
20240528,190300,705630360,7990,7990,7990,7990,0
|
|
20240528,190200,705630360,7990,7990,7990,7990,0
|
|
20240528,190100,705630360,7990,7990,7990,7990,0
|
|
20240528,190000,705630360,7990,7990,7990,7990,0
|
|
20240528,185900,705630360,7990,7990,7990,7990,0
|
|
20240528,185800,705630360,7990,7990,7990,7990,0
|
|
20240528,185700,705630360,7990,7990,7990,7990,0
|
|
20240528,185600,705630360,7990,7990,7990,7990,0
|
|
20240528,185500,705630360,7990,7990,7990,7990,0
|
|
20240528,185400,705630360,7990,7990,7990,7990,0
|
|
20240528,185300,705630360,7990,7990,7990,7990,0
|
|
20240528,185200,705630360,7990,7990,7990,7990,0
|
|
20240528,185100,705630360,7990,7990,7990,7990,0
|
|
20240528,185000,705630360,7990,7990,7990,7990,0
|
|
20240528,184900,705630360,7990,7990,7990,7990,0
|
|
20240528,184800,705630360,7990,7990,7990,7990,0
|
|
20240528,184700,705630360,7990,7990,7990,7990,0
|
|
20240528,184600,705630360,7990,7990,7990,7990,0
|
|
20240528,184500,705630360,7990,7990,7990,7990,0
|
|
20240528,184400,705630360,7990,7990,7990,7990,0
|
|
20240528,184300,705630360,7990,7990,7990,7990,0
|
|
20240528,184200,705630360,7990,7990,7990,7990,5385
|
|
20240528,184100,705630360,7990,7990,7990,7990,0
|
|
20240528,184000,705630360,7990,7990,7990,7990,0
|
|
20240528,183900,705630360,7990,7990,7990,7990,0
|
|
20240528,183800,705630360,7990,7990,7990,7990,0
|
|
20240528,183700,705630360,7990,7990,7990,7990,0
|
|
20240528,183600,705630360,7990,7990,7990,7990,0
|
|
20240528,183500,705630360,7990,7990,7990,7990,0
|
|
20240528,183400,705630360,7990,7990,7990,7990,0
|
|
20240528,183300,705630360,7990,7990,7990,7990,0
|
|
20240528,183200,705630360,7990,7990,7990,7990,0
|
|
20240528,183100,705630360,7990,7990,7990,7990,0
|
|
20240528,183000,705630360,7990,7990,7990,7990,0
|
|
20240528,182900,705630360,7990,7990,7990,7990,0
|
|
20240528,182800,705630360,7990,7990,7990,7990,0
|
|
20240528,182700,705630360,7990,7990,7990,7990,0
|
|
20240528,182600,705630360,7990,7990,7990,7990,0
|
|
20240528,182500,705630360,7990,7990,7990,7990,0
|
|
20240528,182400,705630360,7990,7990,7990,7990,0
|
|
20240528,182300,705630360,7990,7990,7990,7990,0
|
|
20240528,182200,705630360,7990,7990,7990,7990,0
|
|
20240528,182100,705630360,7990,7990,7990,7990,0
|
|
20240528,182000,705630360,7990,7990,7990,7990,0
|
|
20240528,181900,705630360,7990,7990,7990,7990,0
|
|
20240528,181800,705630360,7990,7990,7990,7990,0
|
|
20240528,181700,705630360,7990,7990,7990,7990,0
|
|
20240528,181600,705630360,7990,7990,7990,7990,0
|
|
20240528,181500,705630360,7990,7990,7990,7990,0
|
|
20240528,181400,705630360,7990,7990,7990,7990,0
|
|
20240528,181300,705630360,7990,7990,7990,7990,0
|
|
20240528,181200,705630360,7990,7990,7990,7990,5385
|
|
20240528,181100,705630360,7990,7990,7990,7990,0
|
|
20240528,181000,705630360,7990,7990,7990,7990,0
|
|
20240528,180900,705630360,7990,7990,7990,7990,0
|
|
20240528,180800,705630360,7990,7990,7990,7990,0
|
|
20240528,180700,705630360,7990,7990,7990,7990,0
|
|
20240528,180600,705630360,7990,7990,7990,7990,0
|
|
20240528,180500,705630360,7990,7990,7990,7990,0
|
|
20240528,180400,705630360,7990,7990,7990,7990,0
|
|
20240528,180300,705630360,7990,7990,7990,7990,0
|
|
20240528,180200,705630360,7990,7990,7990,7990,0
|
|
20240528,180100,705630360,7990,7990,7990,7990,0
|
|
20240528,180000,705630360,7990,7990,7990,7990,0
|
|
20240528,175900,705630360,7990,7990,7990,7990,0
|
|
20240528,175800,705630360,7990,7990,7990,7990,0
|
|
20240528,175700,705630360,7990,7990,7990,7990,0
|
|
20240528,175600,705630360,7990,7990,7990,7990,0
|
|
20240528,175500,705630360,7990,7990,7990,7990,0
|
|
20240528,175400,705630360,7990,7990,7990,7990,0
|
|
20240528,175300,705630360,7990,7990,7990,7990,0
|
|
20240528,175200,705630360,7990,7990,7990,7990,0
|
|
20240528,175100,705630360,7990,7990,7990,7990,0
|
|
20240528,175000,705630360,7990,7990,7990,7990,0
|
|
20240528,174900,705630360,7990,7990,7990,7990,0
|
|
20240528,174800,705630360,7990,7990,7990,7990,0
|
|
20240528,174700,705630360,7990,7990,7990,7990,0
|
|
20240528,174600,705630360,7990,7990,7990,7990,0
|
|
20240528,174500,705630360,7990,7990,7990,7990,0
|
|
20240528,174400,705630360,7990,7990,7990,7990,0
|
|
20240528,174300,705630360,7990,7990,7990,7990,0
|
|
20240528,174200,705630360,7990,7990,7990,7990,5385
|
|
20240528,174100,705630360,7990,7990,7990,7990,0
|
|
20240528,174000,705630360,7990,7990,7990,7990,0
|
|
20240528,173900,705630360,7990,7990,7990,7990,0
|
|
20240528,173800,705630360,7990,7990,7990,7990,0
|
|
20240528,173700,705630360,7990,7990,7990,7990,0
|
|
20240528,173600,705630360,7990,7990,7990,7990,0
|
|
20240528,173500,705630360,7990,7990,7990,7990,0
|
|
20240528,173400,705630360,7990,7990,7990,7990,0
|
|
20240528,173300,705630360,7990,7990,7990,7990,0
|
|
20240528,173200,705630360,7990,7990,7990,7990,0
|
|
20240528,173100,705630360,7990,7990,7990,7990,0
|
|
20240528,173000,705630360,7990,7990,7990,7990,0
|
|
20240528,172900,705630360,7990,7990,7990,7990,0
|
|
20240528,172800,705630360,7990,7990,7990,7990,0
|
|
20240528,172700,705630360,7990,7990,7990,7990,0
|
|
20240528,172600,705630360,7990,7990,7990,7990,0
|
|
20240528,172500,705630360,7990,7990,7990,7990,0
|
|
20240528,172400,705630360,7990,7990,7990,7990,0
|
|
20240528,172300,705630360,7990,7990,7990,7990,0
|
|
20240528,172200,705630360,7990,7990,7990,7990,0
|
|
20240528,172100,705630360,7990,7990,7990,7990,0
|
|
20240528,172000,705630360,7990,7990,7990,7990,0
|
|
20240528,171900,705630360,7990,7990,7990,7990,0
|
|
20240528,171800,705630360,7990,7990,7990,7990,0
|
|
20240528,171700,705630360,7990,7990,7990,7990,0
|
|
20240528,171600,705630360,7990,7990,7990,7990,0
|
|
20240528,171500,705630360,7990,7990,7990,7990,0
|
|
20240528,171400,705630360,7990,7990,7990,7990,0
|
|
20240528,171300,705630360,7990,7990,7990,7990,0
|
|
20240528,171200,705630360,7990,7990,7990,7990,5385
|
|
20240528,171100,705630360,7990,7990,7990,7990,0
|
|
20240528,171000,705630360,7990,7990,7990,7990,0
|
|
20240528,170900,705630360,7990,7990,7990,7990,0
|
|
20240528,170800,705630360,7990,7990,7990,7990,0
|
|
20240528,170700,705630360,7990,7990,7990,7990,0
|
|
20240528,170600,705630360,7990,7990,7990,7990,0
|
|
20240528,170500,705630360,7990,7990,7990,7990,0
|
|
20240528,170400,705630360,7990,7990,7990,7990,0
|
|
20240528,170300,705630360,7990,7990,7990,7990,0
|
|
20240528,170200,705630360,7990,7990,7990,7990,0
|
|
20240528,170100,705630360,7990,7990,7990,7990,0
|
|
20240528,170000,705630360,7990,7990,7990,7990,0
|
|
20240528,165900,705630360,7990,7990,7990,7990,0
|
|
20240528,165800,705630360,7990,7990,7990,7990,0
|
|
20240528,165700,705630360,7990,7990,7990,7990,0
|
|
20240528,165600,705630360,7990,7990,7990,7990,0
|
|
20240528,165500,705630360,7990,7990,7990,7990,0
|
|
20240528,165400,705630360,7990,7990,7990,7990,0
|
|
20240528,165300,705630360,7990,7990,7990,7990,0
|
|
20240528,165200,705630360,7990,7990,7990,7990,0
|
|
20240528,165100,705630360,7990,7990,7990,7990,0
|
|
20240528,165000,705630360,7990,7990,7990,7990,0
|
|
20240528,164900,705630360,7990,7990,7990,7990,0
|
|
20240528,164800,705630360,7990,7990,7990,7990,0
|
|
20240528,164700,705630360,7990,7990,7990,7990,0
|
|
20240528,164600,705630360,7990,7990,7990,7990,0
|
|
20240528,164500,705630360,7990,7990,7990,7990,0
|
|
20240528,164400,705630360,7990,7990,7990,7990,0
|
|
20240528,164300,705630360,7990,7990,7990,7990,0
|
|
20240528,164200,705630360,7990,7990,7990,7990,5385
|
|
20240528,164100,705630360,7990,7990,7990,7990,0
|
|
20240528,164000,705630360,7990,7990,7990,7990,0
|
|
20240528,163900,705630360,7990,7990,7990,7990,0
|
|
20240528,163800,705630360,7990,7990,7990,7990,0
|
|
20240528,163700,705630360,7990,7990,7990,7990,0
|
|
20240528,163600,705630360,7990,7990,7990,7990,0
|
|
20240528,163500,705630360,7990,7990,7990,7990,0
|
|
20240528,163400,705630360,7990,7990,7990,7990,0
|
|
20240528,163300,705630360,7990,7990,7990,7990,0
|
|
20240528,163200,705630360,7990,7990,7990,7990,0
|
|
20240528,163100,705630360,7990,7990,7990,7990,0
|
|
20240528,163000,705630360,7990,7990,7990,7990,0
|
|
20240528,162900,705630360,7990,7990,7990,7990,0
|
|
20240528,162800,705630360,7990,7990,7990,7990,0
|
|
20240528,162700,705630360,7990,7990,7990,7990,0
|
|
20240528,162600,705630360,7990,7990,7990,7990,0
|
|
20240528,162500,705630360,7990,7990,7990,7990,0
|
|
20240528,162400,705630360,7990,7990,7990,7990,0
|
|
20240528,162300,705630360,7990,7990,7990,7990,0
|
|
20240528,162200,705630360,7990,7990,7990,7990,0
|
|
20240528,162100,705630360,7990,7990,7990,7990,0
|
|
20240528,162000,705630360,7990,7990,7990,7990,0
|
|
20240528,161900,705630360,7990,7990,7990,7990,0
|
|
20240528,161800,705630360,7990,7990,7990,7990,0
|
|
20240528,161700,705630360,7990,7990,7990,7990,0
|
|
20240528,161600,705630360,7990,7990,7990,7990,0
|
|
20240528,161500,705630360,7990,7990,7990,7990,0
|
|
20240528,161400,705630360,7990,7990,7990,7990,0
|
|
20240528,161300,705630360,7990,7990,7990,7990,0
|
|
20240528,161200,705630360,7990,7990,7990,7990,5385
|
|
20240528,161100,705630360,7990,7990,7990,7990,0
|
|
20240528,161000,705630360,7990,7990,7990,7990,0
|
|
20240528,160900,705630360,7990,7990,7990,7990,0
|
|
20240528,160800,705630360,7990,7990,7990,7990,0
|
|
20240528,160700,705630360,7990,7990,7990,7990,0
|
|
20240528,160600,705630360,7990,7990,7990,7990,0
|
|
20240528,160500,705630360,7990,7990,7990,7990,0
|
|
20240528,160400,705630360,7990,7990,7990,7990,0
|
|
20240528,160300,705630360,7990,7990,7990,7990,0
|
|
20240528,160200,705630360,7990,7990,7990,7990,0
|
|
20240528,160100,705630360,7990,7990,7990,7990,0
|
|
20240528,160000,705630360,7990,7990,7990,7990,0
|
|
20240528,155900,705630360,7990,7990,7990,7990,0
|
|
20240528,155800,705630360,7990,7990,7990,7990,0
|
|
20240528,155700,705630360,7990,7990,7990,7990,0
|
|
20240528,155600,705630360,7990,7990,7990,7990,0
|
|
20240528,155500,705630360,7990,7990,7990,7990,0
|
|
20240528,155400,705630360,7990,7990,7990,7990,0
|
|
20240528,155300,705630360,7990,7990,7990,7990,0
|
|
20240528,155200,705630360,7990,7990,7990,7990,0
|
|
20240528,155100,705630360,7990,7990,7990,7990,0
|
|
20240528,155000,705630360,7990,7990,7990,7990,0
|
|
20240528,154900,705630360,7990,7990,7990,7990,0
|
|
20240528,154800,705630360,7990,7990,7990,7990,0
|
|
20240528,154700,705630360,7990,7990,7990,7990,0
|
|
20240528,154600,705630360,7990,7990,7990,7990,0
|
|
20240528,154500,705630360,7990,7990,7990,7990,0
|
|
20240528,154400,705630360,7990,7990,7990,7990,0
|
|
20240528,154300,705630360,7990,7990,7990,7990,0
|
|
20240528,154200,705630360,7990,7990,7990,7990,5385
|
|
20240528,154100,705630360,7990,7990,7990,7990,0
|
|
20240528,154000,705630360,7990,7990,7990,7990,0
|
|
20240528,153900,705630360,7990,7990,7990,7990,0
|
|
20240528,153800,705630360,7990,7990,7990,7990,0
|
|
20240528,153700,705630360,7990,7990,7990,7990,0
|
|
20240528,153600,705630360,7990,7990,7990,7990,0
|
|
20240528,153500,705630360,7990,7990,7990,7990,0
|
|
20240528,153400,705630360,7990,7990,7990,7990,0
|
|
20240528,153300,705630360,7990,7990,7990,7990,0
|
|
20240528,153200,705630360,7990,7990,7990,7990,0
|
|
20240528,153100,705630360,7990,7990,7990,7990,0
|
|
20240528,153000,705630360,7990,7990,7990,7990,5385
|
|
20240528,152900,662604210,7960,7960,7960,7960,0
|
|
20240528,152800,662604210,7960,7960,7960,7960,0
|
|
20240528,152700,662604210,7960,7960,7960,7960,0
|
|
20240528,152600,662604210,7960,7960,7960,7960,0
|
|
20240528,152500,662604210,7960,7960,7960,7960,0
|
|
20240528,152400,662604210,7960,7960,7960,7960,0
|
|
20240528,152300,662604210,7960,7960,7960,7960,0
|
|
20240528,152200,662604210,7960,7960,7960,7960,0
|
|
20240528,152100,662604210,7960,7960,7960,7960,0
|
|
20240528,152000,662604210,7960,7960,7960,7960,0
|
|
20240528,151900,662604210,7960,7990,7990,7960,1262
|
|
20240528,151800,652552330,7980,7990,7990,7980,75
|
|
20240528,151700,651953610,8000,7990,8000,7990,807
|
|
20240528,151600,645498110,7990,7980,7990,7980,821
|
|
20240528,151500,638946510,7980,7990,8000,7980,848
|
|
20240528,151400,632166610,7990,7990,7990,7990,32
|
|
20240528,151300,631910930,8000,8000,8000,8000,15
|
|
20240528,151200,631790930,8000,8000,8000,8000,110
|
|
20240528,151100,630910930,7980,8000,8000,7980,709
|
|
20240528,151000,625239000,7990,7990,7990,7990,5
|
|
20240528,150900,625199050,8000,8000,8000,8000,0
|
|
20240528,150800,625199050,8000,8000,8000,8000,20
|
|
20240528,150700,625039050,7980,7980,7980,7980,0
|
|
20240528,150600,625039050,7980,7990,7990,7980,40
|
|
20240528,150500,624719840,7980,7990,7990,7980,1426
|
|
20240528,150400,613339880,7990,8000,8000,7990,725
|
|
20240528,150300,607546880,8000,8000,8000,8000,500
|
|
20240528,150200,603546880,8000,8000,8000,8000,1080
|
|
20240528,150100,594906880,8000,8000,8000,8000,5
|
|
20240528,150000,594866880,8000,8000,8000,8000,293
|
|
20240528,145900,592522880,8000,8000,8000,8000,1
|
|
20240528,145800,592514880,8010,8010,8010,8010,11
|
|
20240528,145700,592426770,8000,8000,8000,8000,0
|
|
20240528,145600,592426770,8000,8000,8000,8000,180
|
|
20240528,145500,590986770,8000,8000,8000,8000,35
|
|
20240528,145400,590706770,8010,8010,8010,8010,0
|
|
20240528,145300,590706770,8010,8010,8010,8010,0
|
|
20240528,145200,590706770,8010,8010,8010,8010,0
|
|
20240528,145100,590706770,8010,8010,8010,8010,1
|
|
20240528,145000,590698760,8010,8010,8010,8010,80
|
|
20240528,144900,590057960,8010,8010,8010,7990,265
|
|
20240528,144800,587937100,8010,8010,8010,8010,120
|
|
20240528,144700,586975900,8010,8010,8010,8010,20
|
|
20240528,144600,586815700,8010,8010,8010,8010,0
|
|
20240528,144500,586815700,8010,8010,8010,8010,11
|
|
20240528,144400,586727590,8010,8010,8010,8010,0
|
|
20240528,144300,586727590,8010,8010,8010,8010,208
|
|
20240528,144200,585061510,8010,8010,8010,8010,627
|
|
20240528,144100,580039240,8010,8020,8030,8010,802
|
|
20240528,144000,573608180,8020,8020,8020,8020,310
|
|
20240528,143900,571121980,8020,8010,8020,8010,121
|
|
20240528,143800,570152760,8010,8010,8010,8010,5
|
|
20240528,143700,570112710,8010,8010,8010,8010,0
|
|
20240528,143600,570112710,8010,8010,8010,8010,1
|
|
20240528,143500,570104700,8010,8010,8010,8010,1
|
|
20240528,143400,570096690,8010,8010,8010,8010,2
|
|
20240528,143300,570080670,8010,8010,8010,8010,7
|
|
20240528,143200,570024600,8010,8010,8010,8010,0
|
|
20240528,143100,570024600,8010,8010,8010,8010,0
|
|
20240528,143000,570024600,8010,8010,8010,8010,0
|
|
20240528,142900,570024600,8010,8010,8010,8010,0
|
|
20240528,142800,570024600,8010,8010,8010,8010,31
|
|
20240528,142700,569776290,8010,8010,8010,8010,0
|
|
20240528,142600,569776290,8010,8010,8010,8010,502
|
|
20240528,142500,565755270,8010,8010,8010,8010,5
|
|
20240528,142400,565715220,8000,8000,8000,8000,0
|
|
20240528,142300,565715220,8000,8020,8020,8000,632
|
|
20240528,142200,560656510,8020,8010,8020,8000,708
|
|
20240528,142100,554988190,8020,8010,8020,8010,1840
|
|
20240528,142000,540231400,8020,8010,8020,8010,29
|
|
20240528,141900,539998850,8000,8000,8000,8000,0
|
|
20240528,141800,539998850,8000,8010,8010,8000,707
|
|
20240528,141700,534342840,8010,8000,8010,7980,2425
|
|
20240528,141600,514981470,8000,8000,8000,8000,0
|
|
20240528,141500,514981470,8000,8000,8000,7990,710
|
|
20240528,141400,509306520,7990,8000,8000,7990,1354
|
|
20240528,141300,498485220,8000,8000,8000,8000,0
|
|
20240528,141200,498485220,8000,8020,8020,8000,81
|
|
20240528,141100,497836600,8030,8030,8030,8030,0
|
|
20240528,141000,497836600,8030,8030,8030,8030,0
|
|
20240528,140900,497836600,8030,8030,8030,8030,256
|
|
20240528,140800,495780920,8030,8030,8030,8030,0
|
|
20240528,140700,495780920,8030,8010,8030,8000,456
|
|
20240528,140600,492125230,8000,8010,8010,8000,300
|
|
20240528,140500,489724840,8010,8010,8010,8010,9
|
|
20240528,140400,489652750,8030,8030,8030,8030,0
|
|
20240528,140300,489652750,8030,8030,8030,8030,0
|
|
20240528,140200,489652750,8030,8030,8030,7990,798
|
|
20240528,140100,483261250,8050,8050,8050,8050,0
|
|
20240528,140000,483261250,8050,8050,8050,8050,45
|
|
20240528,135900,482899000,8020,8030,8030,8020,406
|
|
20240528,135800,479642450,8030,8030,8030,8030,0
|
|
20240528,135700,479642450,8030,8030,8030,8030,0
|
|
20240528,135600,479642450,8030,8030,8030,8030,0
|
|
20240528,135500,479642450,8030,8030,8030,8030,0
|
|
20240528,135400,479642450,8030,8030,8030,8030,0
|
|
20240528,135300,479642450,8030,8030,8030,8030,0
|
|
20240528,135200,479642450,8030,8030,8030,8030,0
|
|
20240528,135100,479642450,8030,8040,8040,8030,252
|
|
20240528,135000,477618880,8030,8030,8030,8030,155
|
|
20240528,134900,476374230,8060,8060,8060,8060,0
|
|
20240528,134800,476374230,8060,8050,8060,8050,248
|
|
20240528,134700,474376540,8040,8040,8040,8040,0
|
|
20240528,134600,474376540,8040,8040,8040,8040,16
|
|
20240528,134500,474247900,8050,8050,8050,8050,0
|
|
20240528,134400,474247900,8050,8050,8050,8050,15
|
|
20240528,134300,474127150,8050,8050,8050,8050,15
|
|
20240528,134200,474006400,8050,8050,8050,8050,0
|
|
20240528,134100,474006400,8050,8050,8050,8050,0
|
|
20240528,134000,474006400,8050,8040,8050,8040,11
|
|
20240528,133900,473917910,8050,8050,8050,8050,100
|
|
20240528,133800,473112910,8050,8050,8050,8050,0
|
|
20240528,133700,473112910,8050,8050,8050,8050,0
|
|
20240528,133600,473112910,8050,8050,8050,8050,0
|
|
20240528,133500,473112910,8050,8050,8050,8050,1
|
|
20240528,133400,473104860,8040,8040,8040,8040,0
|
|
20240528,133300,473104860,8040,8040,8040,8040,75
|
|
20240528,133200,472501860,8040,8030,8040,8030,53
|
|
20240528,133100,472076260,8030,8030,8030,8030,0
|
|
20240528,133000,472076260,8030,8030,8030,8030,1
|
|
20240528,132900,472068230,8010,8010,8010,8010,263
|
|
20240528,132800,469961600,8030,8030,8030,8030,0
|
|
20240528,132700,469961600,8030,8030,8030,8030,0
|
|
20240528,132600,469961600,8030,8030,8030,8030,0
|
|
20240528,132500,469961600,8030,8030,8030,8030,0
|
|
20240528,132400,469961600,8030,8030,8030,8030,10
|
|
20240528,132300,469881300,8030,8030,8030,8030,0
|
|
20240528,132200,469881300,8030,8030,8030,8030,0
|
|
20240528,132100,469881300,8030,8020,8030,8000,505
|
|
20240528,132000,465840960,8000,8000,8000,8000,0
|
|
20240528,131900,465840960,8000,8030,8030,8000,5000
|
|
20240528,131800,425810510,8050,8050,8050,8050,0
|
|
20240528,131700,425810510,8050,8040,8050,8040,21
|
|
20240528,131600,425641470,8050,8050,8050,8050,0
|
|
20240528,131500,425641470,8050,8050,8050,8050,0
|
|
20240528,131400,425641470,8050,8030,8050,8030,46
|
|
20240528,131300,425271880,8030,8030,8030,8030,52
|
|
20240528,131200,424854320,8040,8040,8040,8040,421
|
|
20240528,131100,421469480,8050,8050,8050,8050,124
|
|
20240528,131000,420471280,8050,8050,8050,8050,0
|
|
20240528,130900,420471280,8050,8050,8050,8050,75
|
|
20240528,130800,419867530,8050,8050,8050,8050,0
|
|
20240528,130700,419867530,8050,8050,8050,8050,18
|
|
20240528,130600,419722630,8050,8050,8050,8050,0
|
|
20240528,130500,419722630,8050,8050,8050,8050,0
|
|
20240528,130400,419722630,8050,8050,8050,8050,1
|
|
20240528,130300,419714580,8050,8060,8060,8050,4
|
|
20240528,130200,419682360,8060,8050,8060,8050,16
|
|
20240528,130100,419553460,8040,8040,8040,8040,559
|
|
20240528,130000,415059100,8060,8060,8060,8060,0
|
|
20240528,125900,415059100,8060,8060,8060,8060,0
|
|
20240528,125800,415059100,8060,8060,8060,8060,1
|
|
20240528,125700,415051040,8060,8060,8060,8060,2
|
|
20240528,125600,415034920,8060,8060,8060,8060,6
|
|
20240528,125500,414986560,8070,8070,8070,8070,33
|
|
20240528,125400,414720250,8050,8050,8050,8050,160
|
|
20240528,125300,413432250,8050,8060,8060,8050,1350
|
|
20240528,125200,402563110,8060,8070,8070,8060,671
|
|
20240528,125100,397154280,8080,8080,8080,8080,85
|
|
20240528,125000,396467480,8080,8080,8080,8080,0
|
|
20240528,124900,396467480,8080,8080,8080,8080,0
|
|
20240528,124800,396467480,8080,8080,8080,8080,0
|
|
20240528,124700,396467480,8080,8080,8080,8080,0
|
|
20240528,124600,396467480,8080,8080,8080,8080,50
|
|
20240528,124500,396063480,8080,8080,8080,8080,47
|
|
20240528,124400,395683720,8090,8090,8090,8090,0
|
|
20240528,124300,395683720,8090,8090,8090,8090,8
|
|
20240528,124200,395619000,8090,8090,8090,8090,4
|
|
20240528,124100,395586640,8080,8080,8080,8080,100
|
|
20240528,124000,394778640,8080,8080,8080,8080,88
|
|
20240528,123900,394067600,8080,8080,8080,8080,1
|
|
20240528,123800,394059520,8080,8080,8080,8080,0
|
|
20240528,123700,394059520,8080,8080,8080,8080,0
|
|
20240528,123600,394059520,8080,8080,8080,8080,1
|
|
20240528,123500,394051440,8080,8080,8080,8080,0
|
|
20240528,123400,394051440,8080,8080,8080,8080,13
|
|
20240528,123300,393946400,8090,8100,8100,8090,436
|
|
20240528,123200,390415230,8100,8100,8100,8100,0
|
|
20240528,123100,390415230,8100,8100,8100,8100,0
|
|
20240528,123000,390415230,8100,8100,8100,8100,5
|
|
20240528,122900,390374730,8100,8100,8100,8100,0
|
|
20240528,122800,390374730,8100,8100,8100,8100,0
|
|
20240528,122700,390374730,8100,8100,8100,8100,123
|
|
20240528,122600,389378430,8090,8090,8090,8090,0
|
|
20240528,122500,389378430,8090,8090,8090,8090,137
|
|
20240528,122400,388270100,8090,8090,8090,8090,80
|
|
20240528,122300,387622900,8080,8080,8080,8080,1690
|
|
20240528,122200,373967700,8070,8070,8070,8070,0
|
|
20240528,122100,373967700,8070,8070,8070,8070,0
|
|
20240528,122000,373967700,8070,8070,8070,8070,0
|
|
20240528,121900,373967700,8070,8070,8070,8070,0
|
|
20240528,121800,373967700,8070,8070,8070,8070,0
|
|
20240528,121700,373967700,8070,8070,8070,8070,0
|
|
20240528,121600,373967700,8070,8070,8070,8070,33
|
|
20240528,121500,373701390,8070,8070,8070,8070,0
|
|
20240528,121400,373701390,8070,8070,8070,8070,0
|
|
20240528,121300,373701390,8070,8070,8070,8070,0
|
|
20240528,121200,373701390,8070,8070,8070,8070,9
|
|
20240528,121100,373628760,8070,8070,8070,8070,0
|
|
20240528,121000,373628760,8070,8070,8070,8070,200
|
|
20240528,120900,372014760,8060,8060,8060,8060,0
|
|
20240528,120800,372014760,8060,8060,8060,8060,64
|
|
20240528,120700,371498920,8060,8060,8060,8060,11
|
|
20240528,120600,371410260,8050,8050,8050,8050,0
|
|
20240528,120500,371410260,8050,8050,8050,8050,200
|
|
20240528,120400,369800260,8050,8050,8050,8050,0
|
|
20240528,120300,369800260,8050,8050,8050,8050,15
|
|
20240528,120200,369679510,8050,8050,8050,8050,0
|
|
20240528,120100,369679510,8050,8050,8050,8050,0
|
|
20240528,120000,369679510,8050,8050,8050,8050,0
|
|
20240528,115900,369679510,8050,8050,8050,8050,0
|
|
20240528,115800,369679510,8050,8050,8050,8050,0
|
|
20240528,115700,369679510,8050,8050,8050,8050,0
|
|
20240528,115600,369679510,8050,8050,8050,8050,0
|
|
20240528,115500,369679510,8050,8050,8050,8050,0
|
|
20240528,115400,369679510,8050,8050,8050,8050,99
|
|
20240528,115300,368882560,8050,8050,8050,8050,0
|
|
20240528,115200,368882560,8050,8050,8050,8050,1
|
|
20240528,115100,368874510,8050,8050,8050,8050,0
|
|
20240528,115000,368874510,8050,8050,8050,8050,0
|
|
20240528,114900,368874510,8050,8050,8050,8050,0
|
|
20240528,114800,368874510,8050,8050,8050,8050,154
|
|
20240528,114700,367634810,8050,8050,8050,8050,0
|
|
20240528,114600,367634810,8050,8050,8050,8050,0
|
|
20240528,114500,367634810,8050,8050,8050,8050,0
|
|
20240528,114400,367634810,8050,8040,8050,8030,701
|
|
20240528,114300,362005610,8040,8040,8040,8040,0
|
|
20240528,114200,362005610,8040,8040,8040,8040,0
|
|
20240528,114100,362005610,8040,8040,8040,8040,49
|
|
20240528,114000,361611650,8030,8030,8030,8030,27
|
|
20240528,113900,361394840,8040,8040,8040,8040,1
|
|
20240528,113800,361386800,8050,8050,8050,8050,0
|
|
20240528,113700,361386800,8050,8040,8050,8040,6
|
|
20240528,113600,361338550,8000,8000,8000,8000,0
|
|
20240528,113500,361338550,8000,8000,8000,8000,0
|
|
20240528,113400,361338550,8000,8000,8000,8000,0
|
|
20240528,113300,361338550,8000,8070,8070,8000,5001
|
|
20240528,113200,321295910,8070,8070,8070,8070,0
|
|
20240528,113100,321295910,8070,8070,8070,8070,0
|
|
20240528,113000,321295910,8070,8070,8070,8070,0
|
|
20240528,112900,321295910,8070,8070,8070,8070,102
|
|
20240528,112800,320472770,8080,8080,8080,8080,10
|
|
20240528,112700,320391970,8080,8080,8080,8080,1
|
|
20240528,112600,320383890,8060,8060,8060,8060,0
|
|
20240528,112500,320383890,8060,8060,8060,8060,0
|
|
20240528,112400,320383890,8060,8060,8060,8060,0
|
|
20240528,112300,320383890,8060,8060,8060,8060,74
|
|
20240528,112200,319787450,8060,8060,8060,8060,801
|
|
20240528,112100,313331390,8060,8060,8060,8060,0
|
|
20240528,112000,313331390,8060,8060,8060,8060,4
|
|
20240528,111900,313299150,8050,8050,8050,8050,274
|
|
20240528,111800,311093450,8060,8060,8060,8060,0
|
|
20240528,111700,311093450,8060,8060,8060,8060,0
|
|
20240528,111600,311093450,8060,8060,8060,8060,0
|
|
20240528,111500,311093450,8060,8060,8060,8060,265
|
|
20240528,111400,308957550,8050,8060,8060,8050,127
|
|
20240528,111300,307934030,8050,8050,8050,8050,0
|
|
20240528,111200,307934030,8050,8050,8050,8050,0
|
|
20240528,111100,307934030,8050,8070,8070,8050,800
|
|
20240528,111000,301493000,8060,8060,8060,8060,0
|
|
20240528,110900,301493000,8060,8090,8090,8060,690
|
|
20240528,110800,295924680,8080,8080,8080,8080,0
|
|
20240528,110700,295924680,8080,8080,8080,8080,0
|
|
20240528,110600,295924680,8080,8080,8080,8080,0
|
|
20240528,110500,295924680,8080,8080,8080,8080,100
|
|
20240528,110400,295116680,8110,8110,8110,8110,0
|
|
20240528,110300,295116680,8110,8110,8110,8110,0
|
|
20240528,110200,295116680,8110,8110,8110,8110,0
|
|
20240528,110100,295116680,8110,8110,8110,8110,0
|
|
20240528,110000,295116680,8110,8110,8110,8110,0
|
|
20240528,105900,295116680,8110,8110,8110,8110,0
|
|
20240528,105800,295116680,8110,8110,8110,8110,3
|
|
20240528,105700,295092350,8110,8110,8110,8110,4
|
|
20240528,105600,295059910,8110,8120,8120,8110,42
|
|
20240528,105500,294718880,8120,8100,8120,8080,2051
|
|
20240528,105400,278143780,8090,8100,8100,8090,2000
|
|
20240528,105300,261963740,8080,8080,8080,8080,0
|
|
20240528,105200,261963740,8080,8080,8080,8080,0
|
|
20240528,105100,261963740,8080,8080,8080,8080,0
|
|
20240528,105000,261963740,8080,8080,8080,8080,0
|
|
20240528,104900,261963740,8080,8080,8080,8080,0
|
|
20240528,104800,261963740,8080,8080,8080,8080,0
|
|
20240528,104700,261963740,8080,8080,8080,8080,0
|
|
20240528,104600,261963740,8080,8080,8080,8080,0
|
|
20240528,104500,261963740,8080,8080,8080,8080,1
|
|
20240528,104400,261955660,8120,8080,8120,8080,540
|
|
20240528,104300,257590940,8080,8080,8080,8080,100
|
|
20240528,104200,256782940,8090,8090,8090,8090,0
|
|
20240528,104100,256782940,8090,8090,8090,8090,1
|
|
20240528,104000,256774850,8110,8110,8110,8110,0
|
|
20240528,103900,256774850,8110,8110,8110,8110,42
|
|
20240528,103800,256434230,8100,8100,8100,8100,0
|
|
20240528,103700,256434230,8100,8100,8100,8100,0
|
|
20240528,103600,256434230,8100,8090,8100,8090,1714
|
|
20240528,103500,242550860,8090,8090,8090,8090,1
|
|
20240528,103400,242542770,8090,8090,8090,8090,1
|
|
20240528,103300,242534680,8100,8100,8100,8100,0
|
|
20240528,103200,242534680,8100,8100,8100,8100,0
|
|
20240528,103100,242534680,8100,8070,8100,8070,328
|
|
20240528,103000,239880990,8050,8080,8080,8050,22
|
|
20240528,102900,239703590,8080,8070,8080,8050,45
|
|
20240528,102800,239340230,8080,8080,8080,8080,0
|
|
20240528,102700,239340230,8080,8080,8080,8080,2
|
|
20240528,102600,239324070,8080,8080,8080,8080,1
|
|
20240528,102500,239315990,8070,8070,8070,8070,0
|
|
20240528,102400,239315990,8070,8070,8070,8070,0
|
|
20240528,102300,239315990,8070,8070,8070,8070,0
|
|
20240528,102200,239315990,8070,8070,8070,8070,11
|
|
20240528,102100,239227220,8030,8040,8040,8030,250
|
|
20240528,102000,237219710,8030,8030,8030,8030,0
|
|
20240528,101900,237219710,8030,8020,8070,8020,4
|
|
20240528,101800,237187560,8010,8080,8080,8010,885
|
|
20240528,101700,230090960,8080,8080,8080,8080,0
|
|
20240528,101600,230090960,8080,8080,8080,8080,0
|
|
20240528,101500,230090960,8080,8080,8080,8080,3
|
|
20240528,101400,230066720,8080,8060,8080,8060,12
|
|
20240528,101300,229969980,8080,8080,8080,8080,0
|
|
20240528,101200,229969980,8080,8080,8080,8080,5
|
|
20240528,101100,229929580,8080,8080,8080,8080,0
|
|
20240528,101000,229929580,8080,8080,8080,8080,0
|
|
20240528,100900,229929580,8080,8080,8080,8080,30
|
|
20240528,100800,229687180,8070,8080,8100,8070,27
|
|
20240528,100700,229468920,8100,8090,8100,8080,219
|
|
20240528,100600,227697720,8090,8090,8090,8090,40
|
|
20240528,100500,227374120,8090,8090,8090,8090,0
|
|
20240528,100400,227374120,8090,8090,8090,8090,86
|
|
20240528,100300,226678380,8090,8090,8090,8090,10
|
|
20240528,100200,226597480,8080,8080,8080,8080,230
|
|
20240528,100100,224739080,8080,8080,8080,8080,20
|
|
20240528,100000,224577480,8080,8080,8080,8080,22
|
|
20240528,095900,224399720,8080,8080,8080,8080,100
|
|
20240528,095800,223591720,8080,8050,8080,8050,1017
|
|
20240528,095700,215404320,8050,8040,8050,8040,49
|
|
20240528,095600,215010260,8000,8000,8000,8000,138
|
|
20240528,095500,213906260,8000,8000,8000,8000,100
|
|
20240528,095400,213106260,8000,8040,8040,8000,381
|
|
20240528,095300,210058200,8040,8000,8040,8000,224
|
|
20240528,095200,208261840,8030,8000,8030,8000,55
|
|
20240528,095100,207820790,8000,7990,8000,7990,2163
|
|
20240528,095000,190518090,7990,8030,8030,7990,3061
|
|
20240528,094900,166025950,8040,8040,8040,8040,26
|
|
20240528,094800,165816910,8040,8040,8050,8040,248
|
|
20240528,094700,163821940,8050,8040,8050,8000,1001
|
|
20240528,094600,155805180,8060,8050,8060,8030,14
|
|
20240528,094500,155692380,8040,8030,8040,8030,400
|
|
20240528,094400,152478450,8060,8110,8110,8000,4838
|
|
20240528,094300,113691470,8110,8110,8110,8110,8
|
|
20240528,094200,113626590,8070,8070,8070,8070,0
|
|
20240528,094100,113626590,8070,8100,8100,8040,4647
|
|
20240528,094000,76228520,8090,8090,8090,8090,12
|
|
20240528,093900,76131440,8080,8080,8080,8080,0
|
|
20240528,093800,76131440,8080,8140,8140,8050,4269
|
|
20240528,093700,41735800,8180,8180,8180,8180,1
|
|
20240528,093600,41727620,8180,8180,8180,8180,0
|
|
20240528,093500,41727620,8180,8180,8180,8180,0
|
|
20240528,093400,41727620,8180,8180,8180,8180,1
|
|
20240528,093300,41719440,8170,8170,8170,8170,0
|
|
20240528,093200,41719440,8170,8160,8170,8160,98
|
|
20240528,093100,40919260,8160,8160,8160,8160,1
|
|
20240528,093000,40911100,8110,8120,8180,8050,2879
|
|
20240528,092900,17628550,8120,8210,8210,8120,1257
|
|
20240528,092800,7392180,8240,8240,8240,8240,10
|
|
20240528,092700,7309780,8240,8240,8240,8240,0
|
|
20240528,092600,7309780,8240,8240,8240,8240,1
|
|
20240528,092500,7301540,8240,8240,8240,8240,7
|
|
20240528,092400,7243860,8210,8210,8210,8210,0
|
|
20240528,092300,7243860,8210,8210,8210,8210,0
|
|
20240528,092200,7243860,8210,8210,8210,8210,0
|
|
20240528,092100,7243860,8210,8210,8210,8210,0
|
|
20240528,092000,7243860,8210,8210,8210,8210,0
|
|
20240528,091900,7243860,8210,8210,8210,8210,0
|
|
20240528,091800,7243860,8210,8210,8210,8210,0
|
|
20240528,091700,7243860,8210,8210,8210,8210,0
|
|
20240528,091600,7243860,8210,8210,8210,8210,107
|
|
20240528,091500,6365390,8210,8210,8210,8210,0
|
|
20240528,091400,6365390,8210,8210,8210,8210,0
|
|
20240528,091300,6365390,8210,8210,8210,8210,0
|
|
20240528,091200,6365390,8210,8210,8210,8210,10
|
|
20240528,091100,6283290,8210,8210,8210,8210,7
|
|
20240528,091000,6225820,8210,8230,8230,8210,124
|
|
20240528,090900,5207750,8240,8240,8240,8240,0
|
|
20240528,090800,5207750,8240,8240,8240,8240,0
|
|
20240528,090700,5207750,8240,8240,8240,8240,0
|
|
20240528,090600,5207750,8240,8270,8270,8240,9
|
|
20240528,090500,5133380,8270,8270,8270,8270,0
|
|
20240528,090400,5133380,8270,8270,8270,8270,0
|
|
20240528,090300,5133380,8270,8270,8270,8270,3
|
|
20240528,090200,5108570,8270,8270,8270,8270,26
|
|
20240528,090100,4893550,8200,8200,8200,8200,0
|
|
20240528,090000,4893550,8200,8300,8300,8200,591
|