598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185500,1985337565,3465,3465,3465,3465,7226
|
|
20240527,185400,1985337565,3465,3465,3465,3465,0
|
|
20240527,185300,1985337565,3465,3465,3465,3465,0
|
|
20240527,185200,1985337565,3465,3465,3465,3465,0
|
|
20240527,185100,1985337565,3465,3465,3465,3465,0
|
|
20240527,185000,1985337565,3465,3465,3465,3465,0
|
|
20240527,184900,1985337565,3465,3465,3465,3465,0
|
|
20240527,184800,1985337565,3465,3465,3465,3465,0
|
|
20240527,184700,1985337565,3465,3465,3465,3465,0
|
|
20240527,184600,1985337565,3465,3465,3465,3465,0
|
|
20240527,184500,1985337565,3465,3465,3465,3465,0
|
|
20240527,184400,1985337565,3465,3465,3465,3465,0
|
|
20240527,184300,1985337565,3465,3465,3465,3465,0
|
|
20240527,184200,1985337565,3465,3465,3465,3465,0
|
|
20240527,184100,1985337565,3465,3465,3465,3465,0
|
|
20240527,184000,1985337565,3465,3465,3465,3465,0
|
|
20240527,183900,1985337565,3465,3465,3465,3465,0
|
|
20240527,183800,1985337565,3465,3465,3465,3465,0
|
|
20240527,183700,1985337565,3465,3465,3465,3465,0
|
|
20240527,183600,1985337565,3465,3465,3465,3465,0
|
|
20240527,183500,1985337565,3465,3465,3465,3465,0
|
|
20240527,183400,1985337565,3465,3465,3465,3465,0
|
|
20240527,183300,1985337565,3465,3465,3465,3465,0
|
|
20240527,183200,1985337565,3465,3465,3465,3465,0
|
|
20240527,183100,1985337565,3465,3465,3465,3465,0
|
|
20240527,183000,1985337565,3465,3465,3465,3465,0
|
|
20240527,182900,1985337565,3465,3465,3465,3465,0
|
|
20240527,182800,1985337565,3465,3465,3465,3465,0
|
|
20240527,182700,1985337565,3465,3465,3465,3465,0
|
|
20240527,182600,1985337565,3465,3465,3465,3465,0
|
|
20240527,182500,1985337565,3465,3465,3465,3465,7226
|
|
20240527,182400,1985337565,3465,3465,3465,3465,0
|
|
20240527,182300,1985337565,3465,3465,3465,3465,0
|
|
20240527,182200,1985337565,3465,3465,3465,3465,0
|
|
20240527,182100,1985337565,3465,3465,3465,3465,0
|
|
20240527,182000,1985337565,3465,3465,3465,3465,0
|
|
20240527,181900,1985337565,3465,3465,3465,3465,0
|
|
20240527,181800,1985337565,3465,3465,3465,3465,0
|
|
20240527,181700,1985337565,3465,3465,3465,3465,0
|
|
20240527,181600,1985337565,3465,3465,3465,3465,0
|
|
20240527,181500,1985337565,3465,3465,3465,3465,0
|
|
20240527,181400,1985337565,3465,3465,3465,3465,0
|
|
20240527,181300,1985337565,3465,3465,3465,3465,0
|
|
20240527,181200,1985337565,3465,3465,3465,3465,0
|
|
20240527,181100,1985337565,3465,3465,3465,3465,0
|
|
20240527,181000,1985337565,3465,3465,3465,3465,0
|
|
20240527,180900,1985337565,3465,3465,3465,3465,0
|
|
20240527,180800,1985337565,3465,3465,3465,3465,0
|
|
20240527,180700,1985337565,3465,3465,3465,3465,0
|
|
20240527,180600,1985337565,3465,3465,3465,3465,0
|
|
20240527,180500,1985337565,3465,3465,3465,3465,0
|
|
20240527,180400,1985337565,3465,3465,3465,3465,0
|
|
20240527,180300,1985337565,3465,3465,3465,3465,0
|
|
20240527,180200,1985337565,3465,3465,3465,3465,0
|
|
20240527,180100,1985337565,3465,3465,3465,3465,0
|
|
20240527,180000,1985337565,3465,3465,3465,3465,0
|
|
20240527,175900,1985337565,3465,3465,3465,3465,0
|
|
20240527,175800,1985337565,3465,3465,3465,3465,0
|
|
20240527,175700,1985337565,3465,3465,3465,3465,0
|
|
20240527,175600,1985337565,3465,3465,3465,3465,0
|
|
20240527,175500,1985337565,3465,3465,3465,3465,7226
|
|
20240527,175400,1985337565,3465,3465,3465,3465,0
|
|
20240527,175300,1985337565,3465,3465,3465,3465,0
|
|
20240527,175200,1985337565,3465,3465,3465,3465,0
|
|
20240527,175100,1985337565,3465,3465,3465,3465,0
|
|
20240527,175000,1985337565,3465,3465,3465,3465,0
|
|
20240527,174900,1985337565,3465,3465,3465,3465,0
|
|
20240527,174800,1985337565,3465,3465,3465,3465,0
|
|
20240527,174700,1985337565,3465,3465,3465,3465,0
|
|
20240527,174600,1985337565,3465,3465,3465,3465,0
|
|
20240527,174500,1985337565,3465,3465,3465,3465,0
|
|
20240527,174400,1985337565,3465,3465,3465,3465,0
|
|
20240527,174300,1985337565,3465,3465,3465,3465,0
|
|
20240527,174200,1985337565,3465,3465,3465,3465,0
|
|
20240527,174100,1985337565,3465,3465,3465,3465,0
|
|
20240527,174000,1985337565,3465,3465,3465,3465,0
|
|
20240527,173900,1985337565,3465,3465,3465,3465,0
|
|
20240527,173800,1985337565,3465,3465,3465,3465,0
|
|
20240527,173700,1985337565,3465,3465,3465,3465,0
|
|
20240527,173600,1985337565,3465,3465,3465,3465,0
|
|
20240527,173500,1985337565,3465,3465,3465,3465,0
|
|
20240527,173400,1985337565,3465,3465,3465,3465,0
|
|
20240527,173300,1985337565,3465,3465,3465,3465,0
|
|
20240527,173200,1985337565,3465,3465,3465,3465,0
|
|
20240527,173100,1985337565,3465,3465,3465,3465,0
|
|
20240527,173000,1985337565,3465,3465,3465,3465,0
|
|
20240527,172900,1985337565,3465,3465,3465,3465,0
|
|
20240527,172800,1985337565,3465,3465,3465,3465,0
|
|
20240527,172700,1985337565,3465,3465,3465,3465,0
|
|
20240527,172600,1985337565,3465,3465,3465,3465,0
|
|
20240527,172500,1985337565,3465,3465,3465,3465,7226
|
|
20240527,172400,1985337565,3465,3465,3465,3465,0
|
|
20240527,172300,1985337565,3465,3465,3465,3465,0
|
|
20240527,172200,1985337565,3465,3465,3465,3465,0
|
|
20240527,172100,1985337565,3465,3465,3465,3465,0
|
|
20240527,172000,1985337565,3465,3465,3465,3465,0
|
|
20240527,171900,1985337565,3465,3465,3465,3465,0
|
|
20240527,171800,1985337565,3465,3465,3465,3465,0
|
|
20240527,171700,1985337565,3465,3465,3465,3465,0
|
|
20240527,171600,1985337565,3465,3465,3465,3465,0
|
|
20240527,171500,1985337565,3465,3465,3465,3465,0
|
|
20240527,171400,1985337565,3465,3465,3465,3465,0
|
|
20240527,171300,1985337565,3465,3465,3465,3465,0
|
|
20240527,171200,1985337565,3465,3465,3465,3465,0
|
|
20240527,171100,1985337565,3465,3465,3465,3465,0
|
|
20240527,171000,1985337565,3465,3465,3465,3465,0
|
|
20240527,170900,1985337565,3465,3465,3465,3465,0
|
|
20240527,170800,1985337565,3465,3465,3465,3465,0
|
|
20240527,170700,1985337565,3465,3465,3465,3465,0
|
|
20240527,170600,1985337565,3465,3465,3465,3465,0
|
|
20240527,170500,1985337565,3465,3465,3465,3465,0
|
|
20240527,170400,1985337565,3465,3465,3465,3465,0
|
|
20240527,170300,1985337565,3465,3465,3465,3465,0
|
|
20240527,170200,1985337565,3465,3465,3465,3465,0
|
|
20240527,170100,1985337565,3465,3465,3465,3465,0
|
|
20240527,170000,1985337565,3465,3465,3465,3465,0
|
|
20240527,165900,1985337565,3465,3465,3465,3465,0
|
|
20240527,165800,1985337565,3465,3465,3465,3465,0
|
|
20240527,165700,1985337565,3465,3465,3465,3465,0
|
|
20240527,165600,1985337565,3465,3465,3465,3465,0
|
|
20240527,165500,1985337565,3465,3465,3465,3465,7226
|
|
20240527,165400,1985337565,3465,3465,3465,3465,0
|
|
20240527,165300,1985337565,3465,3465,3465,3465,0
|
|
20240527,165200,1985337565,3465,3465,3465,3465,0
|
|
20240527,165100,1985337565,3465,3465,3465,3465,0
|
|
20240527,165000,1985337565,3465,3465,3465,3465,0
|
|
20240527,164900,1985337565,3465,3465,3465,3465,0
|
|
20240527,164800,1985337565,3465,3465,3465,3465,0
|
|
20240527,164700,1985337565,3465,3465,3465,3465,0
|
|
20240527,164600,1985337565,3465,3465,3465,3465,0
|
|
20240527,164500,1985337565,3465,3465,3465,3465,0
|
|
20240527,164400,1985337565,3465,3465,3465,3465,0
|
|
20240527,164300,1985337565,3465,3465,3465,3465,0
|
|
20240527,164200,1985337565,3465,3465,3465,3465,0
|
|
20240527,164100,1985337565,3465,3465,3465,3465,0
|
|
20240527,164000,1985337565,3465,3465,3465,3465,0
|
|
20240527,163900,1985337565,3465,3465,3465,3465,0
|
|
20240527,163800,1985337565,3465,3465,3465,3465,0
|
|
20240527,163700,1985337565,3465,3465,3465,3465,0
|
|
20240527,163600,1985337565,3465,3465,3465,3465,0
|
|
20240527,163500,1985337565,3465,3465,3465,3465,0
|
|
20240527,163400,1985337565,3465,3465,3465,3465,0
|
|
20240527,163300,1985337565,3465,3465,3465,3465,0
|
|
20240527,163200,1985337565,3465,3465,3465,3465,0
|
|
20240527,163100,1985337565,3465,3465,3465,3465,0
|
|
20240527,163000,1985337565,3465,3465,3465,3465,0
|
|
20240527,162900,1985337565,3465,3465,3465,3465,0
|
|
20240527,162800,1985337565,3465,3465,3465,3465,0
|
|
20240527,162700,1985337565,3465,3465,3465,3465,0
|
|
20240527,162600,1985337565,3465,3465,3465,3465,0
|
|
20240527,162500,1985337565,3465,3465,3465,3465,7226
|
|
20240527,162400,1985337565,3465,3465,3465,3465,0
|
|
20240527,162300,1985337565,3465,3465,3465,3465,0
|
|
20240527,162200,1985337565,3465,3465,3465,3465,0
|
|
20240527,162100,1985337565,3465,3465,3465,3465,0
|
|
20240527,162000,1985337565,3465,3465,3465,3465,0
|
|
20240527,161900,1985337565,3465,3465,3465,3465,0
|
|
20240527,161800,1985337565,3465,3465,3465,3465,0
|
|
20240527,161700,1985337565,3465,3465,3465,3465,0
|
|
20240527,161600,1985337565,3465,3465,3465,3465,0
|
|
20240527,161500,1985337565,3465,3465,3465,3465,0
|
|
20240527,161400,1985337565,3465,3465,3465,3465,0
|
|
20240527,161300,1985337565,3465,3465,3465,3465,0
|
|
20240527,161200,1985337565,3465,3465,3465,3465,0
|
|
20240527,161100,1985337565,3465,3465,3465,3465,0
|
|
20240527,161000,1985337565,3465,3465,3465,3465,0
|
|
20240527,160900,1985337565,3465,3465,3465,3465,0
|
|
20240527,160800,1985337565,3465,3465,3465,3465,0
|
|
20240527,160700,1985337565,3465,3465,3465,3465,0
|
|
20240527,160600,1985337565,3465,3465,3465,3465,0
|
|
20240527,160500,1985337565,3465,3465,3465,3465,0
|
|
20240527,160400,1985337565,3465,3465,3465,3465,0
|
|
20240527,160300,1985337565,3465,3465,3465,3465,0
|
|
20240527,160200,1985337565,3465,3465,3465,3465,0
|
|
20240527,160100,1985337565,3465,3465,3465,3465,0
|
|
20240527,160000,1985337565,3465,3465,3465,3465,0
|
|
20240527,155900,1985337565,3465,3465,3465,3465,0
|
|
20240527,155800,1985337565,3465,3465,3465,3465,0
|
|
20240527,155700,1985337565,3465,3465,3465,3465,0
|
|
20240527,155600,1985337565,3465,3465,3465,3465,0
|
|
20240527,155500,1985337565,3465,3465,3465,3465,7226
|
|
20240527,155400,1985337565,3465,3465,3465,3465,0
|
|
20240527,155300,1985337565,3465,3465,3465,3465,0
|
|
20240527,155200,1985337565,3465,3465,3465,3465,0
|
|
20240527,155100,1985337565,3465,3465,3465,3465,0
|
|
20240527,155000,1985337565,3465,3465,3465,3465,0
|
|
20240527,154900,1985337565,3465,3465,3465,3465,0
|
|
20240527,154800,1985337565,3465,3465,3465,3465,0
|
|
20240527,154700,1985337565,3465,3465,3465,3465,0
|
|
20240527,154600,1985337565,3465,3465,3465,3465,0
|
|
20240527,154500,1985337565,3465,3465,3465,3465,0
|
|
20240527,154400,1985337565,3465,3465,3465,3465,0
|
|
20240527,154300,1985337565,3465,3465,3465,3465,0
|
|
20240527,154200,1985337565,3465,3465,3465,3465,0
|
|
20240527,154100,1985337565,3465,3465,3465,3465,0
|
|
20240527,154000,1985337565,3465,3465,3465,3465,0
|
|
20240527,153900,1985337565,3465,3465,3465,3465,0
|
|
20240527,153800,1985337565,3465,3465,3465,3465,0
|
|
20240527,153700,1985337565,3465,3465,3465,3465,0
|
|
20240527,153600,1985337565,3465,3465,3465,3465,0
|
|
20240527,153500,1985337565,3465,3465,3465,3465,0
|
|
20240527,153400,1985337565,3465,3465,3465,3465,0
|
|
20240527,153300,1985337565,3465,3465,3465,3465,0
|
|
20240527,153200,1985337565,3465,3465,3465,3465,0
|
|
20240527,153100,1985337565,3465,3465,3465,3465,0
|
|
20240527,153000,1985337565,3465,3465,3465,3465,7226
|
|
20240527,152900,1960299475,3465,3465,3465,3465,0
|
|
20240527,152800,1960299475,3465,3465,3465,3465,0
|
|
20240527,152700,1960299475,3465,3465,3465,3465,0
|
|
20240527,152600,1960299475,3465,3465,3465,3465,0
|
|
20240527,152500,1960299475,3465,3465,3465,3465,0
|
|
20240527,152400,1960299475,3465,3465,3465,3465,0
|
|
20240527,152300,1960299475,3465,3465,3465,3465,0
|
|
20240527,152200,1960299475,3465,3465,3465,3465,0
|
|
20240527,152100,1960299475,3465,3465,3465,3465,0
|
|
20240527,152000,1960299475,3465,3465,3465,3465,0
|
|
20240527,151900,1960299475,3465,3460,3465,3460,3778
|
|
20240527,151800,1947213195,3465,3455,3465,3455,21
|
|
20240527,151700,1947140575,3465,3465,3465,3460,2634
|
|
20240527,151600,1938019590,3465,3455,3465,3455,259
|
|
20240527,151500,1937123960,3460,3460,3465,3460,5313
|
|
20240527,151400,1918740975,3460,3455,3460,3455,214
|
|
20240527,151300,1918000885,3455,3460,3460,3455,274
|
|
20240527,151200,1917054205,3450,3460,3460,3450,809
|
|
20240527,151100,1914263065,3450,3455,3455,3450,1014
|
|
20240527,151000,1910759715,3455,3450,3455,3450,3211
|
|
20240527,150900,1899667810,3450,3445,3450,3445,421
|
|
20240527,150800,1898215860,3445,3445,3445,3445,2443
|
|
20240527,150700,1889799725,3450,3450,3450,3450,153
|
|
20240527,150600,1889271875,3450,3450,3455,3450,2827
|
|
20240527,150500,1879517255,3455,3455,3455,3450,775
|
|
20240527,150400,1876842675,3455,3455,3455,3455,577
|
|
20240527,150300,1874849140,3450,3450,3450,3450,510
|
|
20240527,150200,1873089640,3455,3455,3455,3455,200
|
|
20240527,150100,1872398640,3455,3450,3455,3450,208
|
|
20240527,150000,1871681000,3450,3450,3450,3450,219
|
|
20240527,145900,1870925450,3450,3455,3455,3450,700
|
|
20240527,145800,1868510075,3455,3460,3460,3450,514
|
|
20240527,145700,1866736320,3450,3460,3460,3450,300
|
|
20240527,145600,1865700320,3450,3450,3460,3445,919
|
|
20240527,145500,1862522840,3450,3445,3460,3445,1470
|
|
20240527,145400,1857451320,3445,3450,3450,3445,206
|
|
20240527,145300,1856741635,3435,3450,3450,3435,8722
|
|
20240527,145200,1826697535,3450,3455,3460,3445,3565
|
|
20240527,145100,1814385650,3455,3445,3455,3440,15481
|
|
20240527,145000,1761016640,3440,3440,3440,3440,0
|
|
20240527,144900,1761016640,3440,3440,3440,3440,1001
|
|
20240527,144800,1757573200,3445,3440,3445,3440,1149
|
|
20240527,144700,1753620625,3440,3440,3440,3440,0
|
|
20240527,144600,1753620625,3440,3435,3440,3435,160
|
|
20240527,144500,1753071010,3435,3435,3435,3435,0
|
|
20240527,144400,1753071010,3435,3435,3435,3435,0
|
|
20240527,144300,1753071010,3435,3435,3435,3435,201
|
|
20240527,144200,1752380575,3435,3435,3435,3435,100
|
|
20240527,144100,1752037075,3440,3440,3440,3440,0
|
|
20240527,144000,1752037075,3440,3440,3440,3440,1
|
|
20240527,143900,1752033635,3435,3435,3435,3435,0
|
|
20240527,143800,1752033635,3435,3440,3440,3430,5070
|
|
20240527,143700,1734610200,3440,3445,3445,3440,109
|
|
20240527,143600,1734235200,3445,3445,3445,3445,1
|
|
20240527,143500,1734231755,3445,3440,3445,3440,1261
|
|
20240527,143400,1729893910,3440,3440,3440,3440,1632
|
|
20240527,143300,1724279830,3440,3445,3445,3440,5916
|
|
20240527,143200,1703900335,3445,3445,3445,3445,3812
|
|
20240527,143100,1690767995,3445,3445,3450,3445,376
|
|
20240527,143000,1689472640,3450,3450,3455,3450,513
|
|
20240527,142900,1687702775,3450,3450,3450,3450,132
|
|
20240527,142800,1687247375,3450,3455,3455,3450,321
|
|
20240527,142700,1686138420,3445,3450,3455,3445,261
|
|
20240527,142600,1685237765,3450,3450,3450,3450,112
|
|
20240527,142500,1684851365,3455,3450,3455,3445,186
|
|
20240527,142400,1684209255,3450,3450,3455,3450,798
|
|
20240527,142300,1681455655,3455,3455,3455,3455,672
|
|
20240527,142200,1679133895,3450,3450,3455,3450,236
|
|
20240527,142100,1678319195,3455,3455,3455,3455,540
|
|
20240527,142000,1676453495,3460,3460,3460,3460,0
|
|
20240527,141900,1676453495,3460,3455,3460,3455,2106
|
|
20240527,141800,1669176515,3455,3460,3460,3455,755
|
|
20240527,141700,1666564435,3460,3455,3460,3455,38
|
|
20240527,141600,1666433085,3460,3455,3465,3455,55
|
|
20240527,141500,1666242975,3465,3460,3465,3460,5388
|
|
20240527,141400,1647599545,3465,3465,3465,3460,512
|
|
20240527,141300,1645827145,3460,3465,3465,3460,1774
|
|
20240527,141200,1639682835,3465,3455,3465,3455,5636
|
|
20240527,141100,1620190605,3455,3445,3455,3445,6192
|
|
20240527,141000,1598805365,3450,3450,3450,3450,0
|
|
20240527,140900,1598805365,3450,3450,3450,3450,56
|
|
20240527,140800,1598612165,3445,3445,3445,3445,1136
|
|
20240527,140700,1594698645,3445,3440,3445,3440,1071
|
|
20240527,140600,1591009550,3445,3430,3445,3430,14139
|
|
20240527,140500,1542381145,3430,3430,3430,3430,400
|
|
20240527,140400,1541009145,3440,3435,3440,3430,1199
|
|
20240527,140300,1536892040,3435,3435,3440,3435,813
|
|
20240527,140200,1534098950,3435,3440,3440,3435,45
|
|
20240527,140100,1533944275,3440,3435,3440,3435,89
|
|
20240527,140000,1533638335,3440,3440,3440,3440,0
|
|
20240527,135900,1533638335,3440,3440,3440,3440,82
|
|
20240527,135800,1533356255,3435,3435,3435,3435,100
|
|
20240527,135700,1533012755,3435,3435,3435,3435,500
|
|
20240527,135600,1531295255,3440,3440,3440,3440,1923
|
|
20240527,135500,1524680135,3440,3440,3440,3440,4147
|
|
20240527,135400,1510414455,3445,3445,3445,3445,5686
|
|
20240527,135300,1490826185,3445,3445,3450,3445,377
|
|
20240527,135200,1489527220,3450,3445,3450,3445,3261
|
|
20240527,135100,1478292860,3445,3450,3450,3445,4647
|
|
20240527,135000,1462261710,3450,3455,3455,3450,11
|
|
20240527,134900,1462223755,3450,3450,3450,3450,0
|
|
20240527,134800,1462223755,3450,3455,3455,3450,1320
|
|
20240527,134700,1457669645,3455,3450,3455,3450,752
|
|
20240527,134600,1455071735,3450,3450,3450,3450,560
|
|
20240527,134500,1453139735,3450,3450,3455,3450,735
|
|
20240527,134400,1450601460,3450,3455,3455,3450,941
|
|
20240527,134300,1447353065,3455,3460,3460,3455,685
|
|
20240527,134200,1444986360,3460,3445,3460,3445,18911
|
|
20240527,134100,1379758905,3450,3445,3450,3445,1753
|
|
20240527,134000,1373712555,3450,3445,3450,3445,2722
|
|
20240527,133900,1364330245,3445,3450,3450,3440,4521
|
|
20240527,133800,1348759740,3450,3450,3450,3445,831
|
|
20240527,133700,1345892890,3450,3445,3450,3440,832
|
|
20240527,133600,1343024235,3445,3445,3445,3440,2631
|
|
20240527,133500,1333970640,3445,3450,3450,3445,5085
|
|
20240527,133400,1316447320,3450,3460,3460,3450,17679
|
|
20240527,133300,1255370945,3455,3460,3460,3455,3548
|
|
20240527,133200,1243110780,3455,3460,3465,3455,3394
|
|
20240527,133100,1231367545,3460,3460,3465,3455,6585
|
|
20240527,133000,1208583170,3460,3455,3465,3455,5284
|
|
20240527,132900,1190306365,3455,3450,3455,3450,5342
|
|
20240527,132800,1171876415,3450,3445,3450,3445,3842
|
|
20240527,132700,1158630250,3450,3445,3450,3445,1750
|
|
20240527,132600,1152593325,3445,3450,3460,3445,1741
|
|
20240527,132500,1146585250,3460,3440,3460,3440,31596
|
|
20240527,132400,1037608990,3440,3435,3440,3435,680
|
|
20240527,132300,1035272390,3435,3435,3435,3435,108
|
|
20240527,132200,1034901410,3435,3435,3440,3435,2917
|
|
20240527,132100,1024881365,3435,3435,3435,3435,3023
|
|
20240527,132000,1014497360,3435,3435,3435,3435,113
|
|
20240527,131900,1014109205,3435,3435,3435,3435,1300
|
|
20240527,131800,1009643705,3435,3435,3440,3435,451
|
|
20240527,131700,1008094430,3425,3425,3440,3420,5881
|
|
20240527,131600,987904935,3430,3430,3430,3430,3001
|
|
20240527,131500,977611505,3425,3425,3425,3425,2
|
|
20240527,131400,977604655,3425,3430,3430,3425,1703
|
|
20240527,131300,971770880,3425,3425,3425,3425,1001
|
|
20240527,131200,968342455,3425,3425,3425,3425,233
|
|
20240527,131100,967544430,3425,3425,3425,3425,60
|
|
20240527,131000,967338930,3425,3430,3430,3425,1162
|
|
20240527,130900,963359075,3425,3425,3435,3425,2359
|
|
20240527,130800,955272945,3425,3435,3435,3425,4656
|
|
20240527,130700,939316645,3435,3425,3435,3425,11380
|
|
20240527,130600,900246660,3425,3425,3425,3425,17
|
|
20240527,130500,900188435,3420,3425,3430,3420,1452
|
|
20240527,130400,895217355,3425,3425,3435,3425,14444
|
|
20240527,130300,845698025,3425,3410,3425,3410,12964
|
|
20240527,130200,801365985,3410,3415,3415,3410,301
|
|
20240527,130100,800338945,3420,3400,3420,3400,25979
|
|
20240527,130000,711781170,3395,3400,3400,3390,3104
|
|
20240527,125900,701240670,3400,3390,3400,3390,7967
|
|
20240527,125800,674217750,3380,3390,3390,3380,53
|
|
20240527,125700,674038600,3390,3385,3390,3380,241
|
|
20240527,125600,673223305,3385,3385,3385,3385,17
|
|
20240527,125500,673165760,3380,3380,3380,3380,50
|
|
20240527,125400,672996760,3385,3385,3385,3385,50
|
|
20240527,125300,672827510,3385,3385,3385,3380,1703
|
|
20240527,125200,667062905,3385,3380,3385,3380,280
|
|
20240527,125100,666116355,3380,3380,3380,3380,1
|
|
20240527,125000,666112975,3375,3375,3375,3375,0
|
|
20240527,124900,666112975,3375,3385,3385,3375,201
|
|
20240527,124800,665434590,3375,3380,3380,3375,1594
|
|
20240527,124700,660049120,3375,3375,3375,3375,81
|
|
20240527,124600,659775745,3380,3380,3380,3380,58
|
|
20240527,124500,659579705,3375,3375,3375,3375,460
|
|
20240527,124400,658027205,3380,3380,3380,3380,0
|
|
20240527,124300,658027205,3380,3380,3380,3380,0
|
|
20240527,124200,658027205,3380,3380,3380,3380,239
|
|
20240527,124100,657219385,3380,3380,3380,3380,1
|
|
20240527,124000,657216005,3380,3380,3380,3375,1950
|
|
20240527,123900,650630885,3380,3380,3380,3380,1
|
|
20240527,123800,650627505,3380,3380,3380,3380,103
|
|
20240527,123700,650279365,3375,3375,3375,3375,0
|
|
20240527,123600,650279365,3375,3375,3375,3375,50
|
|
20240527,123500,650110615,3375,3375,3385,3375,2551
|
|
20240527,123400,641490850,3385,3380,3385,3380,701
|
|
20240527,123300,639118965,3385,3385,3385,3385,106
|
|
20240527,123200,638760155,3385,3380,3385,3380,28
|
|
20240527,123100,638665510,3385,3380,3385,3380,1105
|
|
20240527,123000,634930590,3385,3385,3385,3385,0
|
|
20240527,122900,634930590,3385,3385,3385,3385,38
|
|
20240527,122800,634801960,3385,3385,3385,3385,0
|
|
20240527,122700,634801960,3385,3385,3385,3385,5
|
|
20240527,122600,634785035,3385,3385,3385,3385,0
|
|
20240527,122500,634785035,3385,3385,3385,3385,0
|
|
20240527,122400,634785035,3385,3380,3385,3380,945
|
|
20240527,122300,631588710,3380,3380,3380,3380,16
|
|
20240527,122200,631534630,3385,3385,3385,3385,0
|
|
20240527,122100,631534630,3385,3380,3385,3380,205
|
|
20240527,122000,630841725,3380,3380,3380,3380,0
|
|
20240527,121900,630841725,3380,3380,3380,3380,31
|
|
20240527,121800,630736945,3380,3380,3380,3380,471
|
|
20240527,121700,629144965,3380,3380,3380,3380,133
|
|
20240527,121600,628695425,3370,3375,3375,3370,167
|
|
20240527,121500,628132300,3375,3380,3380,3375,3981
|
|
20240527,121400,614696420,3380,3380,3380,3380,300
|
|
20240527,121300,613682420,3380,3380,3380,3380,2770
|
|
20240527,121200,604319820,3380,3380,3380,3380,380
|
|
20240527,121100,603035420,3380,3380,3380,3380,20
|
|
20240527,121000,602967820,3380,3380,3380,3380,992
|
|
20240527,120900,599614860,3380,3380,3380,3380,20
|
|
20240527,120800,599547260,3385,3385,3385,3385,0
|
|
20240527,120700,599547260,3385,3385,3385,3385,0
|
|
20240527,120600,599547260,3385,3385,3385,3385,0
|
|
20240527,120500,599547260,3385,3385,3385,3385,1
|
|
20240527,120400,599543875,3385,3385,3385,3385,3
|
|
20240527,120300,599533720,3385,3380,3385,3380,101
|
|
20240527,120200,599192335,3385,3385,3385,3385,0
|
|
20240527,120100,599192335,3385,3385,3385,3385,0
|
|
20240527,120000,599192335,3385,3385,3385,3385,0
|
|
20240527,115900,599192335,3385,3385,3385,3385,10
|
|
20240527,115800,599158485,3380,3380,3380,3380,253
|
|
20240527,115700,598303345,3385,3385,3385,3385,200
|
|
20240527,115600,597626345,3390,3390,3390,3390,1
|
|
20240527,115500,597622955,3380,3380,3380,3380,1
|
|
20240527,115400,597619575,3390,3390,3390,3390,0
|
|
20240527,115300,597619575,3390,3390,3390,3390,553
|
|
20240527,115200,595744905,3390,3390,3390,3390,304
|
|
20240527,115100,594714345,3390,3390,3390,3390,3
|
|
20240527,115000,594704175,3390,3390,3390,3390,3
|
|
20240527,114900,594694005,3380,3380,3380,3380,1372
|
|
20240527,114800,590056645,3380,3390,3390,3380,216
|
|
20240527,114700,589326420,3390,3390,3390,3380,621
|
|
20240527,114600,587226270,3390,3390,3390,3390,1831
|
|
20240527,114500,581019180,3390,3390,3390,3390,5
|
|
20240527,114400,581002230,3390,3395,3395,3380,7434
|
|
20240527,114300,555852870,3390,3395,3395,3390,33
|
|
20240527,114200,555740900,3395,3395,3395,3395,10
|
|
20240527,114100,555706950,3395,3395,3395,3395,3
|
|
20240527,114000,555696765,3390,3390,3390,3390,10
|
|
20240527,113900,555662865,3390,3390,3390,3390,154
|
|
20240527,113800,555140805,3385,3390,3390,3385,953
|
|
20240527,113700,551912885,3390,3390,3390,3390,200
|
|
20240527,113600,551234885,3390,3390,3390,3390,500
|
|
20240527,113500,549539885,3395,3395,3395,3395,483
|
|
20240527,113400,547900100,3395,3395,3395,3395,2
|
|
20240527,113300,547893310,3395,3390,3395,3390,1783
|
|
20240527,113200,541848930,3380,3380,3380,3380,20
|
|
20240527,113100,541781330,3380,3380,3380,3380,300
|
|
20240527,113000,540767330,3380,3380,3380,3380,88
|
|
20240527,112900,540469890,3390,3390,3390,3390,0
|
|
20240527,112800,540469890,3390,3390,3390,3390,0
|
|
20240527,112700,540469890,3390,3390,3390,3390,0
|
|
20240527,112600,540469890,3390,3380,3390,3380,311
|
|
20240527,112500,539415710,3380,3385,3385,3380,1216
|
|
20240527,112400,535304900,3385,3380,3385,3380,2455
|
|
20240527,112300,527002730,3380,3380,3380,3380,0
|
|
20240527,112200,527002730,3380,3380,3380,3375,23
|
|
20240527,112100,526925065,3370,3375,3375,3370,582
|
|
20240527,112000,524963040,3385,3385,3385,3385,0
|
|
20240527,111900,524963040,3385,3375,3385,3375,2245
|
|
20240527,111800,517385665,3375,3375,3375,3375,501
|
|
20240527,111700,515694790,3385,3385,3385,3380,124
|
|
20240527,111600,515275550,3385,3385,3385,3385,510
|
|
20240527,111500,513549200,3385,3385,3385,3385,5
|
|
20240527,111400,513532275,3385,3385,3385,3385,1
|
|
20240527,111300,513528890,3375,3380,3380,3375,545
|
|
20240527,111200,511686795,3385,3385,3385,3385,0
|
|
20240527,111100,511686795,3385,3385,3385,3385,0
|
|
20240527,111000,511686795,3385,3385,3385,3385,100
|
|
20240527,110900,511348295,3375,3375,3375,3375,6
|
|
20240527,110800,511328045,3375,3375,3375,3375,20
|
|
20240527,110700,511260545,3375,3375,3375,3375,510
|
|
20240527,110600,509539295,3375,3375,3375,3375,531
|
|
20240527,110500,507747170,3375,3380,3380,3375,503
|
|
20240527,110400,506049535,3380,3380,3380,3380,368
|
|
20240527,110300,504805695,3380,3380,3380,3380,597
|
|
20240527,110200,502787835,3385,3380,3385,3380,406
|
|
20240527,110100,501415505,3380,3380,3380,3380,21
|
|
20240527,110000,501344525,3380,3380,3380,3380,13
|
|
20240527,105900,501300585,3380,3380,3380,3380,35
|
|
20240527,105800,501182285,3380,3380,3380,3370,1250
|
|
20240527,105700,496961765,3380,3380,3380,3380,5
|
|
20240527,105600,496944865,3380,3380,3380,3370,178
|
|
20240527,105500,496344215,3380,3375,3380,3370,3100
|
|
20240527,105400,485883075,3380,3380,3380,3380,2023
|
|
20240527,105300,479045335,3385,3385,3385,3385,0
|
|
20240527,105200,479045335,3385,3385,3385,3385,5
|
|
20240527,105100,479028410,3385,3390,3390,3385,1452
|
|
20240527,105000,474113365,3390,3385,3390,3385,248
|
|
20240527,104900,473273345,3390,3390,3390,3390,318
|
|
20240527,104800,472195325,3390,3390,3390,3390,100
|
|
20240527,104700,471856325,3390,3390,3390,3390,0
|
|
20240527,104600,471856325,3390,3390,3390,3390,823
|
|
20240527,104500,469066355,3390,3390,3390,3390,0
|
|
20240527,104400,469066355,3390,3390,3390,3390,133
|
|
20240527,104300,468615485,3390,3390,3390,3390,50
|
|
20240527,104200,468445985,3390,3390,3390,3390,0
|
|
20240527,104100,468445985,3390,3395,3395,3390,612
|
|
20240527,104000,466368405,3395,3390,3395,3390,520
|
|
20240527,103900,464604410,3390,3390,3390,3390,3
|
|
20240527,103800,464594240,3390,3390,3390,3390,50
|
|
20240527,103700,464424740,3385,3385,3385,3385,330
|
|
20240527,103600,463307690,3385,3385,3385,3385,0
|
|
20240527,103500,463307690,3385,3385,3385,3385,833
|
|
20240527,103400,460487985,3390,3390,3390,3390,10
|
|
20240527,103300,460454085,3385,3385,3385,3385,0
|
|
20240527,103200,460454085,3385,3385,3385,3385,130
|
|
20240527,103100,460014035,3385,3385,3385,3385,6
|
|
20240527,103000,459993725,3390,3390,3390,3390,1862
|
|
20240527,102900,453681545,3390,3390,3390,3390,0
|
|
20240527,102800,453681545,3390,3390,3390,3390,104
|
|
20240527,102700,453328985,3390,3390,3390,3390,10
|
|
20240527,102600,453295085,3390,3385,3390,3385,12
|
|
20240527,102500,453254425,3395,3400,3400,3380,4708
|
|
20240527,102400,437309110,3395,3395,3395,3395,80
|
|
20240527,102300,437037510,3400,3400,3400,3400,111
|
|
20240527,102200,436660110,3405,3405,3405,3405,3
|
|
20240527,102100,436649895,3395,3400,3400,3395,136
|
|
20240527,102000,436187500,3405,3405,3405,3405,0
|
|
20240527,101900,436187500,3405,3395,3405,3395,1297
|
|
20240527,101800,431784155,3400,3400,3400,3400,3721
|
|
20240527,101700,419132755,3400,3405,3405,3400,3250
|
|
20240527,101600,408067455,3410,3405,3410,3405,311
|
|
20240527,101500,407008000,3405,3405,3405,3405,360
|
|
20240527,101400,405782200,3410,3410,3410,3410,6
|
|
20240527,101300,405761740,3415,3410,3415,3410,616
|
|
20240527,101200,403660670,3410,3410,3415,3410,530
|
|
20240527,101100,401853360,3415,3410,3415,3410,1862
|
|
20240527,101000,395503855,3410,3410,3410,3410,1517
|
|
20240527,100900,390330885,3410,3410,3410,3410,1000
|
|
20240527,100800,386920885,3410,3410,3410,3410,78
|
|
20240527,100700,386654905,3410,3410,3410,3405,251
|
|
20240527,100600,385799745,3410,3410,3410,3410,16
|
|
20240527,100500,385745185,3410,3410,3410,3405,495
|
|
20240527,100400,384057785,3410,3410,3410,3410,232
|
|
20240527,100300,383266665,3410,3410,3410,3410,222
|
|
20240527,100200,382509645,3410,3410,3410,3410,1555
|
|
20240527,100100,377207095,3410,3410,3410,3410,1601
|
|
20240527,100000,371747685,3410,3410,3410,3410,105
|
|
20240527,095900,371389635,3410,3410,3410,3410,306
|
|
20240527,095800,370346175,3410,3410,3410,3410,350
|
|
20240527,095700,369152675,3410,3415,3415,3405,635
|
|
20240527,095600,366987620,3410,3410,3415,3410,141
|
|
20240527,095500,366506805,3410,3410,3410,3410,2488
|
|
20240527,095400,358022725,3410,3410,3410,3410,2070
|
|
20240527,095300,350964025,3405,3405,3405,3405,4
|
|
20240527,095200,350950405,3405,3415,3415,3405,1184
|
|
20240527,095100,346912045,3415,3405,3415,3405,8175
|
|
20240527,095000,319018350,3405,3410,3410,3405,1258
|
|
20240527,094900,314734845,3410,3410,3410,3405,210
|
|
20240527,094800,314019750,3410,3405,3410,3405,452
|
|
20240527,094700,312480435,3405,3410,3410,3405,239
|
|
20240527,094600,311665595,3410,3410,3410,3410,344
|
|
20240527,094500,310492555,3410,3410,3410,3410,20
|
|
20240527,094400,310424355,3410,3410,3410,3410,341
|
|
20240527,094300,309261545,3410,3410,3410,3410,967
|
|
20240527,094200,305964075,3410,3415,3415,3405,331
|
|
20240527,094100,304835310,3410,3415,3420,3410,4296
|
|
20240527,094000,290166895,3415,3400,3420,3400,13083
|
|
20240527,093900,245546385,3400,3405,3405,3395,4239
|
|
20240527,093800,231133635,3405,3405,3405,3405,1019
|
|
20240527,093700,227663940,3405,3405,3405,3405,151
|
|
20240527,093600,227149785,3405,3405,3405,3405,415
|
|
20240527,093500,225736710,3405,3405,3410,3405,1367
|
|
20240527,093400,221081215,3405,3405,3405,3405,2283
|
|
20240527,093300,213307600,3405,3405,3405,3405,458
|
|
20240527,093200,211748110,3405,3405,3405,3400,938
|
|
20240527,093100,208554225,3405,3405,3405,3400,332
|
|
20240527,093000,207423940,3405,3405,3405,3400,835
|
|
20240527,092900,204580780,3405,3400,3405,3400,132
|
|
20240527,092800,204131970,3405,3405,3405,3400,99
|
|
20240527,092700,203795025,3400,3400,3405,3395,1025
|
|
20240527,092600,200309940,3400,3395,3405,3395,11652
|
|
20240527,092500,160686295,3400,3395,3400,3385,6043
|
|
20240527,092400,140209415,3385,3390,3395,3385,3983
|
|
20240527,092300,126699890,3390,3390,3390,3390,1
|
|
20240527,092200,126696500,3385,3385,3385,3380,2505
|
|
20240527,092100,118219930,3385,3390,3390,3385,65
|
|
20240527,092000,117999855,3390,3390,3390,3385,749
|
|
20240527,091900,115460995,3390,3385,3390,3385,1261
|
|
20240527,091800,111192505,3385,3385,3385,3385,1061
|
|
20240527,091700,107601020,3375,3380,3385,3375,2891
|
|
20240527,091600,97830250,3380,3380,3385,3380,822
|
|
20240527,091500,95051870,3380,3380,3380,3380,100
|
|
20240527,091400,94713870,3380,3380,3380,3375,1872
|
|
20240527,091300,88386630,3380,3380,3385,3380,1007
|
|
20240527,091200,84982950,3380,3380,3385,3380,2900
|
|
20240527,091100,75180900,3380,3380,3385,3380,1960
|
|
20240527,091000,68555095,3380,3375,3380,3375,1644
|
|
20240527,090900,63006530,3380,3370,3380,3370,4789
|
|
20240527,090800,46854570,3370,3365,3375,3360,3734
|
|
20240527,090700,34280210,3365,3365,3365,3360,257
|
|
20240527,090600,33415905,3365,3365,3365,3365,338
|
|
20240527,090500,32278535,3370,3370,3370,3370,110
|
|
20240527,090400,31907835,3370,3355,3370,3355,695
|
|
20240527,090300,29567185,3370,3355,3370,3355,121
|
|
20240527,090200,29160965,3350,3355,3370,3350,3831
|
|
20240527,090100,16315295,3360,3380,3380,3360,2432
|
|
20240527,090000,8142705,3370,3375,3385,3370,2412
|