604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,190100,774616920,6450,6450,6450,6450,998
|
|
20240529,190000,774616920,6450,6450,6450,6450,0
|
|
20240529,185900,774616920,6450,6450,6450,6450,0
|
|
20240529,185800,774616920,6450,6450,6450,6450,0
|
|
20240529,185700,774616920,6450,6450,6450,6450,0
|
|
20240529,185600,774616920,6450,6450,6450,6450,0
|
|
20240529,185500,774616920,6450,6450,6450,6450,0
|
|
20240529,185400,774616920,6450,6450,6450,6450,0
|
|
20240529,185300,774616920,6450,6450,6450,6450,0
|
|
20240529,185200,774616920,6450,6450,6450,6450,0
|
|
20240529,185100,774616920,6450,6450,6450,6450,0
|
|
20240529,185000,774616920,6450,6450,6450,6450,0
|
|
20240529,184900,774616920,6450,6450,6450,6450,0
|
|
20240529,184800,774616920,6450,6450,6450,6450,0
|
|
20240529,184700,774616920,6450,6450,6450,6450,0
|
|
20240529,184600,774616920,6450,6450,6450,6450,0
|
|
20240529,184500,774616920,6450,6450,6450,6450,0
|
|
20240529,184400,774616920,6450,6450,6450,6450,0
|
|
20240529,184300,774616920,6450,6450,6450,6450,0
|
|
20240529,184200,774616920,6450,6450,6450,6450,0
|
|
20240529,184100,774616920,6450,6450,6450,6450,0
|
|
20240529,184000,774616920,6450,6450,6450,6450,0
|
|
20240529,183900,774616920,6450,6450,6450,6450,0
|
|
20240529,183800,774616920,6450,6450,6450,6450,0
|
|
20240529,183700,774616920,6450,6450,6450,6450,0
|
|
20240529,183600,774616920,6450,6450,6450,6450,0
|
|
20240529,183500,774616920,6450,6450,6450,6450,0
|
|
20240529,183400,774616920,6450,6450,6450,6450,0
|
|
20240529,183300,774616920,6450,6450,6450,6450,0
|
|
20240529,183200,774616920,6450,6450,6450,6450,0
|
|
20240529,183100,774616920,6450,6450,6450,6450,998
|
|
20240529,183000,774616920,6450,6450,6450,6450,0
|
|
20240529,182900,774616920,6450,6450,6450,6450,0
|
|
20240529,182800,774616920,6450,6450,6450,6450,0
|
|
20240529,182700,774616920,6450,6450,6450,6450,0
|
|
20240529,182600,774616920,6450,6450,6450,6450,0
|
|
20240529,182500,774616920,6450,6450,6450,6450,0
|
|
20240529,182400,774616920,6450,6450,6450,6450,0
|
|
20240529,182300,774616920,6450,6450,6450,6450,0
|
|
20240529,182200,774616920,6450,6450,6450,6450,0
|
|
20240529,182100,774616920,6450,6450,6450,6450,0
|
|
20240529,182000,774616920,6450,6450,6450,6450,0
|
|
20240529,181900,774616920,6450,6450,6450,6450,0
|
|
20240529,181800,774616920,6450,6450,6450,6450,0
|
|
20240529,181700,774616920,6450,6450,6450,6450,0
|
|
20240529,181600,774616920,6450,6450,6450,6450,0
|
|
20240529,181500,774616920,6450,6450,6450,6450,0
|
|
20240529,181400,774616920,6450,6450,6450,6450,0
|
|
20240529,181300,774616920,6450,6450,6450,6450,0
|
|
20240529,181200,774616920,6450,6450,6450,6450,0
|
|
20240529,181100,774616920,6450,6450,6450,6450,0
|
|
20240529,181000,774616920,6450,6450,6450,6450,0
|
|
20240529,180900,774616920,6450,6450,6450,6450,0
|
|
20240529,180800,774616920,6450,6450,6450,6450,0
|
|
20240529,180700,774616920,6450,6450,6450,6450,0
|
|
20240529,180600,774616920,6450,6450,6450,6450,0
|
|
20240529,180500,774616920,6450,6450,6450,6450,0
|
|
20240529,180400,774616920,6450,6450,6450,6450,0
|
|
20240529,180300,774616920,6450,6450,6450,6450,0
|
|
20240529,180200,774616920,6450,6450,6450,6450,0
|
|
20240529,180100,774616920,6450,6450,6450,6450,998
|
|
20240529,180000,774616920,6450,6450,6450,6450,0
|
|
20240529,175900,774616920,6450,6450,6450,6450,0
|
|
20240529,175800,774616920,6450,6450,6450,6450,0
|
|
20240529,175700,774616920,6450,6450,6450,6450,0
|
|
20240529,175600,774616920,6450,6450,6450,6450,0
|
|
20240529,175500,774616920,6450,6450,6450,6450,0
|
|
20240529,175400,774616920,6450,6450,6450,6450,0
|
|
20240529,175300,774616920,6450,6450,6450,6450,0
|
|
20240529,175200,774616920,6450,6450,6450,6450,0
|
|
20240529,175100,774616920,6450,6450,6450,6450,0
|
|
20240529,175000,774616920,6450,6450,6450,6450,0
|
|
20240529,174900,774616920,6450,6450,6450,6450,0
|
|
20240529,174800,774616920,6450,6450,6450,6450,0
|
|
20240529,174700,774616920,6450,6450,6450,6450,0
|
|
20240529,174600,774616920,6450,6450,6450,6450,0
|
|
20240529,174500,774616920,6450,6450,6450,6450,0
|
|
20240529,174400,774616920,6450,6450,6450,6450,0
|
|
20240529,174300,774616920,6450,6450,6450,6450,0
|
|
20240529,174200,774616920,6450,6450,6450,6450,0
|
|
20240529,174100,774616920,6450,6450,6450,6450,0
|
|
20240529,174000,774616920,6450,6450,6450,6450,0
|
|
20240529,173900,774616920,6450,6450,6450,6450,0
|
|
20240529,173800,774616920,6450,6450,6450,6450,0
|
|
20240529,173700,774616920,6450,6450,6450,6450,0
|
|
20240529,173600,774616920,6450,6450,6450,6450,0
|
|
20240529,173500,774616920,6450,6450,6450,6450,0
|
|
20240529,173400,774616920,6450,6450,6450,6450,0
|
|
20240529,173300,774616920,6450,6450,6450,6450,0
|
|
20240529,173200,774616920,6450,6450,6450,6450,0
|
|
20240529,173100,774616920,6450,6450,6450,6450,998
|
|
20240529,173000,774616920,6450,6450,6450,6450,0
|
|
20240529,172900,774616920,6450,6450,6450,6450,0
|
|
20240529,172800,774616920,6450,6450,6450,6450,0
|
|
20240529,172700,774616920,6450,6450,6450,6450,0
|
|
20240529,172600,774616920,6450,6450,6450,6450,0
|
|
20240529,172500,774616920,6450,6450,6450,6450,0
|
|
20240529,172400,774616920,6450,6450,6450,6450,0
|
|
20240529,172300,774616920,6450,6450,6450,6450,0
|
|
20240529,172200,774616920,6450,6450,6450,6450,0
|
|
20240529,172100,774616920,6450,6450,6450,6450,0
|
|
20240529,172000,774616920,6450,6450,6450,6450,0
|
|
20240529,171900,774616920,6450,6450,6450,6450,0
|
|
20240529,171800,774616920,6450,6450,6450,6450,0
|
|
20240529,171700,774616920,6450,6450,6450,6450,0
|
|
20240529,171600,774616920,6450,6450,6450,6450,0
|
|
20240529,171500,774616920,6450,6450,6450,6450,0
|
|
20240529,171400,774616920,6450,6450,6450,6450,0
|
|
20240529,171300,774616920,6450,6450,6450,6450,0
|
|
20240529,171200,774616920,6450,6450,6450,6450,0
|
|
20240529,171100,774616920,6450,6450,6450,6450,0
|
|
20240529,171000,774616920,6450,6450,6450,6450,0
|
|
20240529,170900,774616920,6450,6450,6450,6450,0
|
|
20240529,170800,774616920,6450,6450,6450,6450,0
|
|
20240529,170700,774616920,6450,6450,6450,6450,0
|
|
20240529,170600,774616920,6450,6450,6450,6450,0
|
|
20240529,170500,774616920,6450,6450,6450,6450,0
|
|
20240529,170400,774616920,6450,6450,6450,6450,0
|
|
20240529,170300,774616920,6450,6450,6450,6450,0
|
|
20240529,170200,774616920,6450,6450,6450,6450,0
|
|
20240529,170100,774616920,6450,6450,6450,6450,998
|
|
20240529,170000,774616920,6450,6450,6450,6450,0
|
|
20240529,165900,774616920,6450,6450,6450,6450,0
|
|
20240529,165800,774616920,6450,6450,6450,6450,0
|
|
20240529,165700,774616920,6450,6450,6450,6450,0
|
|
20240529,165600,774616920,6450,6450,6450,6450,0
|
|
20240529,165500,774616920,6450,6450,6450,6450,0
|
|
20240529,165400,774616920,6450,6450,6450,6450,0
|
|
20240529,165300,774616920,6450,6450,6450,6450,0
|
|
20240529,165200,774616920,6450,6450,6450,6450,0
|
|
20240529,165100,774616920,6450,6450,6450,6450,0
|
|
20240529,165000,774616920,6450,6450,6450,6450,0
|
|
20240529,164900,774616920,6450,6450,6450,6450,0
|
|
20240529,164800,774616920,6450,6450,6450,6450,0
|
|
20240529,164700,774616920,6450,6450,6450,6450,0
|
|
20240529,164600,774616920,6450,6450,6450,6450,0
|
|
20240529,164500,774616920,6450,6450,6450,6450,0
|
|
20240529,164400,774616920,6450,6450,6450,6450,0
|
|
20240529,164300,774616920,6450,6450,6450,6450,0
|
|
20240529,164200,774616920,6450,6450,6450,6450,0
|
|
20240529,164100,774616920,6450,6450,6450,6450,0
|
|
20240529,164000,774616920,6450,6450,6450,6450,0
|
|
20240529,163900,774616920,6450,6450,6450,6450,0
|
|
20240529,163800,774616920,6450,6450,6450,6450,0
|
|
20240529,163700,774616920,6450,6450,6450,6450,0
|
|
20240529,163600,774616920,6450,6450,6450,6450,0
|
|
20240529,163500,774616920,6450,6450,6450,6450,0
|
|
20240529,163400,774616920,6450,6450,6450,6450,0
|
|
20240529,163300,774616920,6450,6450,6450,6450,0
|
|
20240529,163200,774616920,6450,6450,6450,6450,0
|
|
20240529,163100,774616920,6450,6450,6450,6450,998
|
|
20240529,163000,774616920,6450,6450,6450,6450,0
|
|
20240529,162900,774616920,6450,6450,6450,6450,0
|
|
20240529,162800,774616920,6450,6450,6450,6450,0
|
|
20240529,162700,774616920,6450,6450,6450,6450,0
|
|
20240529,162600,774616920,6450,6450,6450,6450,0
|
|
20240529,162500,774616920,6450,6450,6450,6450,0
|
|
20240529,162400,774616920,6450,6450,6450,6450,0
|
|
20240529,162300,774616920,6450,6450,6450,6450,0
|
|
20240529,162200,774616920,6450,6450,6450,6450,0
|
|
20240529,162100,774616920,6450,6450,6450,6450,0
|
|
20240529,162000,774616920,6450,6450,6450,6450,0
|
|
20240529,161900,774616920,6450,6450,6450,6450,0
|
|
20240529,161800,774616920,6450,6450,6450,6450,0
|
|
20240529,161700,774616920,6450,6450,6450,6450,0
|
|
20240529,161600,774616920,6450,6450,6450,6450,0
|
|
20240529,161500,774616920,6450,6450,6450,6450,0
|
|
20240529,161400,774616920,6450,6450,6450,6450,0
|
|
20240529,161300,774616920,6450,6450,6450,6450,0
|
|
20240529,161200,774616920,6450,6450,6450,6450,0
|
|
20240529,161100,774616920,6450,6450,6450,6450,0
|
|
20240529,161000,774616920,6450,6450,6450,6450,0
|
|
20240529,160900,774616920,6450,6450,6450,6450,0
|
|
20240529,160800,774616920,6450,6450,6450,6450,0
|
|
20240529,160700,774616920,6450,6450,6450,6450,0
|
|
20240529,160600,774616920,6450,6450,6450,6450,0
|
|
20240529,160500,774616920,6450,6450,6450,6450,0
|
|
20240529,160400,774616920,6450,6450,6450,6450,0
|
|
20240529,160300,774616920,6450,6450,6450,6450,0
|
|
20240529,160200,774616920,6450,6450,6450,6450,0
|
|
20240529,160100,774616920,6450,6450,6450,6450,998
|
|
20240529,160000,774616920,6450,6450,6450,6450,0
|
|
20240529,155900,774616920,6450,6450,6450,6450,0
|
|
20240529,155800,774616920,6450,6450,6450,6450,0
|
|
20240529,155700,774616920,6450,6450,6450,6450,0
|
|
20240529,155600,774616920,6450,6450,6450,6450,0
|
|
20240529,155500,774616920,6450,6450,6450,6450,0
|
|
20240529,155400,774616920,6450,6450,6450,6450,0
|
|
20240529,155300,774616920,6450,6450,6450,6450,0
|
|
20240529,155200,774616920,6450,6450,6450,6450,0
|
|
20240529,155100,774616920,6450,6450,6450,6450,0
|
|
20240529,155000,774616920,6450,6450,6450,6450,0
|
|
20240529,154900,774616920,6450,6450,6450,6450,0
|
|
20240529,154800,774616920,6450,6450,6450,6450,0
|
|
20240529,154700,774616920,6450,6450,6450,6450,0
|
|
20240529,154600,774616920,6450,6450,6450,6450,0
|
|
20240529,154500,774616920,6450,6450,6450,6450,0
|
|
20240529,154400,774616920,6450,6450,6450,6450,0
|
|
20240529,154300,774616920,6450,6450,6450,6450,0
|
|
20240529,154200,774616920,6450,6450,6450,6450,0
|
|
20240529,154100,774616920,6450,6450,6450,6450,0
|
|
20240529,154000,774616920,6450,6450,6450,6450,0
|
|
20240529,153900,774616920,6450,6450,6450,6450,0
|
|
20240529,153800,774616920,6450,6450,6450,6450,0
|
|
20240529,153700,774616920,6450,6450,6450,6450,0
|
|
20240529,153600,774616920,6450,6450,6450,6450,0
|
|
20240529,153500,774616920,6450,6450,6450,6450,0
|
|
20240529,153400,774616920,6450,6450,6450,6450,0
|
|
20240529,153300,774616920,6450,6450,6450,6450,0
|
|
20240529,153200,774616920,6450,6450,6450,6450,0
|
|
20240529,153100,774616920,6450,6450,6450,6450,998
|
|
20240529,153000,774616920,6450,6450,6450,6450,998
|
|
20240529,152900,768179820,6430,6430,6430,6430,0
|
|
20240529,152800,768179820,6430,6430,6430,6430,0
|
|
20240529,152700,768179820,6430,6430,6430,6430,0
|
|
20240529,152600,768179820,6430,6430,6430,6430,0
|
|
20240529,152500,768179820,6430,6430,6430,6430,0
|
|
20240529,152400,768179820,6430,6430,6430,6430,0
|
|
20240529,152300,768179820,6430,6430,6430,6430,0
|
|
20240529,152200,768179820,6430,6430,6430,6430,0
|
|
20240529,152100,768179820,6430,6430,6430,6430,0
|
|
20240529,152000,768179820,6430,6430,6430,6430,0
|
|
20240529,151900,768179820,6430,6430,6430,6430,33
|
|
20240529,151800,767967630,6430,6440,6440,6430,20
|
|
20240529,151700,767839010,6430,6430,6430,6430,37
|
|
20240529,151600,767601100,6430,6430,6430,6430,43
|
|
20240529,151500,767324610,6430,6430,6430,6430,0
|
|
20240529,151400,767324610,6430,6430,6430,6430,3
|
|
20240529,151300,767305320,6430,6430,6430,6430,460
|
|
20240529,151200,764347520,6440,6440,6440,6440,11
|
|
20240529,151100,764276680,6450,6450,6450,6450,0
|
|
20240529,151000,764276680,6450,6450,6450,6450,0
|
|
20240529,150900,764276680,6450,6450,6450,6450,1
|
|
20240529,150800,764270230,6450,6450,6450,6450,2
|
|
20240529,150700,764257330,6440,6440,6440,6440,0
|
|
20240529,150600,764257330,6440,6440,6440,6440,0
|
|
20240529,150500,764257330,6440,6440,6440,6440,0
|
|
20240529,150400,764257330,6440,6440,6440,6440,0
|
|
20240529,150300,764257330,6440,6440,6440,6440,0
|
|
20240529,150200,764257330,6440,6440,6440,6440,0
|
|
20240529,150100,764257330,6440,6440,6440,6440,0
|
|
20240529,150000,764257330,6440,6440,6440,6440,282
|
|
20240529,145900,762441250,6440,6440,6440,6440,1
|
|
20240529,145800,762434810,6430,6430,6430,6430,0
|
|
20240529,145700,762434810,6430,6440,6440,6430,286
|
|
20240529,145600,760595130,6440,6450,6470,6440,336
|
|
20240529,145500,758428270,6470,6470,6470,6470,0
|
|
20240529,145400,758428270,6470,6470,6470,6470,40
|
|
20240529,145300,758169470,6470,6470,6470,6470,9
|
|
20240529,145200,758111240,6470,6470,6470,6470,0
|
|
20240529,145100,758111240,6470,6470,6470,6470,0
|
|
20240529,145000,758111240,6470,6470,6470,6470,910
|
|
20240529,144900,752223540,6460,6460,6460,6460,501
|
|
20240529,144800,748987080,6470,6470,6470,6470,0
|
|
20240529,144700,748987080,6470,6470,6470,6470,0
|
|
20240529,144600,748987080,6470,6470,6470,6470,2
|
|
20240529,144500,748974140,6470,6460,6470,6460,910
|
|
20240529,144400,743088120,6460,6460,6460,6460,400
|
|
20240529,144300,740504120,6460,6460,6460,6460,0
|
|
20240529,144200,740504120,6460,6460,6460,6460,0
|
|
20240529,144100,740504120,6460,6460,6460,6460,5
|
|
20240529,144000,740471820,6460,6460,6460,6460,959
|
|
20240529,143900,734276680,6450,6450,6450,6450,0
|
|
20240529,143800,734276680,6450,6460,6460,6450,505
|
|
20240529,143700,731018940,6460,6460,6460,6460,566
|
|
20240529,143600,727362580,6470,6470,6480,6470,265
|
|
20240529,143500,725648020,6470,6490,6490,6470,911
|
|
20240529,143400,719735650,6490,6490,6490,6490,0
|
|
20240529,143300,719735650,6490,6490,6490,6490,3
|
|
20240529,143200,719716180,6470,6500,6500,6470,2
|
|
20240529,143100,719703210,6500,6500,6500,6500,1
|
|
20240529,143000,719696710,6500,6490,6500,6490,909
|
|
20240529,142900,713789640,6490,6490,6490,6490,10
|
|
20240529,142800,713724740,6500,6500,6500,6500,0
|
|
20240529,142700,713724740,6500,6500,6500,6500,0
|
|
20240529,142600,713724740,6500,6500,6500,6500,0
|
|
20240529,142500,713724740,6500,6490,6500,6490,909
|
|
20240529,142400,707818440,6510,6510,6510,6510,0
|
|
20240529,142300,707818440,6510,6510,6510,6510,0
|
|
20240529,142200,707818440,6510,6510,6510,6510,0
|
|
20240529,142100,707818440,6510,6510,6510,6510,0
|
|
20240529,142000,707818440,6510,6500,6510,6500,909
|
|
20240529,141900,701900920,6500,6500,6500,6500,600
|
|
20240529,141800,698000920,6500,6500,6500,6500,0
|
|
20240529,141700,698000920,6500,6500,6500,6500,0
|
|
20240529,141600,698000920,6500,6490,6500,6490,511
|
|
20240529,141500,694683900,6520,6510,6520,6490,500
|
|
20240529,141400,691438310,6480,6510,6520,6480,2012
|
|
20240529,141300,678325060,6520,6520,6520,6520,0
|
|
20240529,141200,678325060,6520,6510,6520,6490,206
|
|
20240529,141100,676982160,6510,6510,6510,6510,0
|
|
20240529,141000,676982160,6510,6500,6510,6500,909
|
|
20240529,140900,671066970,6500,6500,6500,6500,0
|
|
20240529,140800,671066970,6500,6500,6500,6500,0
|
|
20240529,140700,671066970,6500,6500,6500,6500,0
|
|
20240529,140600,671066970,6500,6500,6500,6500,0
|
|
20240529,140500,671066970,6500,6490,6500,6490,909
|
|
20240529,140400,665158760,6490,6490,6490,6490,1
|
|
20240529,140300,665152270,6450,6450,6450,6450,35
|
|
20240529,140200,664926520,6510,6510,6510,6510,0
|
|
20240529,140100,664926520,6510,6510,6510,6510,0
|
|
20240529,140000,664926520,6510,6500,6510,6500,909
|
|
20240529,135900,659011930,6510,6510,6510,6510,0
|
|
20240529,135800,659011930,6510,6510,6510,6510,0
|
|
20240529,135700,659011930,6510,6510,6510,6510,0
|
|
20240529,135600,659011930,6510,6510,6510,6510,0
|
|
20240529,135500,659011930,6510,6500,6510,6500,910
|
|
20240529,135400,653092770,6500,6500,6500,6500,0
|
|
20240529,135300,653092770,6500,6500,6500,6500,1
|
|
20240529,135200,653086270,6500,6500,6500,6500,1
|
|
20240529,135100,653079770,6510,6510,6510,6510,0
|
|
20240529,135000,653079770,6510,6490,6510,6490,914
|
|
20240529,134900,647139740,6490,6480,6490,6480,86
|
|
20240529,134800,646582450,6500,6500,6500,6500,0
|
|
20240529,134700,646582450,6500,6500,6500,6500,0
|
|
20240529,134600,646582450,6500,6500,6500,6500,0
|
|
20240529,134500,646582450,6500,6490,6500,6490,909
|
|
20240529,134400,640679760,6500,6480,6510,6480,483
|
|
20240529,134300,637549770,6510,6500,6510,6480,2101
|
|
20240529,134200,623914160,6510,6510,6510,6510,0
|
|
20240529,134100,623914160,6510,6510,6510,6510,100
|
|
20240529,134000,623263160,6510,6530,6540,6510,2809
|
|
20240529,133900,604937450,6530,6530,6530,6530,20
|
|
20240529,133800,604806850,6540,6540,6540,6540,0
|
|
20240529,133700,604806850,6540,6540,6540,6540,1005
|
|
20240529,133600,598234150,6560,6560,6560,6560,1
|
|
20240529,133500,598227590,6560,6550,6570,6550,919
|
|
20240529,133400,592196370,6560,6550,6560,6550,2557
|
|
20240529,133300,575433590,6550,6500,6550,6490,998
|
|
20240529,133200,568904950,6500,6570,6570,6500,18
|
|
20240529,133100,568787400,6560,6510,6580,6480,5326
|
|
20240529,133000,533841570,6500,6470,6500,6470,1324
|
|
20240529,132900,525244240,6470,6460,6470,6460,1103
|
|
20240529,132800,518107850,6430,6430,6430,6430,0
|
|
20240529,132700,518107850,6430,6480,6480,6430,61
|
|
20240529,132600,517712720,6490,6440,6490,6440,5397
|
|
20240529,132500,482839970,6410,6410,6440,6410,767
|
|
20240529,132400,477907450,6400,6400,6400,6400,1
|
|
20240529,132300,477901050,6400,6400,6400,6400,201
|
|
20240529,132200,476614650,6360,6380,6400,6360,5674
|
|
20240529,132100,440325260,6380,6380,6380,6380,222
|
|
20240529,132000,438908900,6380,6380,6380,6380,909
|
|
20240529,131900,433109480,6380,6380,6380,6380,0
|
|
20240529,131800,433109480,6380,6380,6380,6380,5
|
|
20240529,131700,433077580,6380,6380,6380,6380,16
|
|
20240529,131600,432975500,6370,6370,6370,6370,0
|
|
20240529,131500,432975500,6370,6370,6370,6370,909
|
|
20240529,131400,427185170,6360,6360,6360,6360,0
|
|
20240529,131300,427185170,6360,6360,6360,6360,0
|
|
20240529,131200,427185170,6360,6360,6360,6360,0
|
|
20240529,131100,427185170,6360,6340,6360,6340,1060
|
|
20240529,131000,420444730,6330,6350,6350,6330,1837
|
|
20240529,130900,408798070,6340,6340,6340,6340,0
|
|
20240529,130800,408798070,6340,6340,6340,6340,9
|
|
20240529,130700,408741010,6360,6360,6360,6360,3
|
|
20240529,130600,408721930,6320,6320,6320,6320,0
|
|
20240529,130500,408721930,6320,6320,6320,6320,0
|
|
20240529,130400,408721930,6320,6320,6320,6320,0
|
|
20240529,130300,408721930,6320,6320,6320,6320,0
|
|
20240529,130200,408721930,6320,6320,6320,6320,443
|
|
20240529,130100,405922170,6300,6300,6300,6300,0
|
|
20240529,130000,405922170,6300,6300,6300,6300,1
|
|
20240529,125900,405915870,6300,6300,6300,6300,0
|
|
20240529,125800,405915870,6300,6300,6300,6300,0
|
|
20240529,125700,405915870,6300,6300,6300,6300,0
|
|
20240529,125600,405915870,6300,6300,6300,6300,0
|
|
20240529,125500,405915870,6300,6300,6300,6300,0
|
|
20240529,125400,405915870,6300,6300,6300,6300,0
|
|
20240529,125300,405915870,6300,6300,6300,6300,0
|
|
20240529,125200,405915870,6300,6300,6300,6300,94
|
|
20240529,125100,405323670,6300,6300,6300,6300,5
|
|
20240529,125000,405292170,6320,6320,6320,6320,15
|
|
20240529,124900,405197370,6300,6310,6320,6300,20
|
|
20240529,124800,405071110,6300,6300,6300,6300,900
|
|
20240529,124700,399401110,6300,6310,6310,6300,35
|
|
20240529,124600,399180560,6310,6310,6310,6310,10
|
|
20240529,124500,399117460,6310,6310,6310,6310,20
|
|
20240529,124400,398991260,6310,6310,6310,6310,0
|
|
20240529,124300,398991260,6310,6310,6310,6310,5
|
|
20240529,124200,398959710,6310,6310,6310,6300,1003
|
|
20240529,124100,392640780,6310,6310,6310,6310,0
|
|
20240529,124000,392640780,6310,6310,6310,6310,0
|
|
20240529,123900,392640780,6310,6310,6310,6310,73
|
|
20240529,123800,392180150,6300,6300,6300,6300,0
|
|
20240529,123700,392180150,6300,6300,6300,6300,300
|
|
20240529,123600,390290150,6310,6310,6310,6310,5
|
|
20240529,123500,390258600,6310,6310,6310,6310,0
|
|
20240529,123400,390258600,6310,6310,6310,6310,0
|
|
20240529,123300,390258600,6310,6310,6310,6310,0
|
|
20240529,123200,390258600,6310,6310,6310,6310,100
|
|
20240529,123100,389627600,6310,6310,6310,6310,2
|
|
20240529,123000,389614980,6300,6300,6300,6300,20
|
|
20240529,122900,389488980,6310,6310,6310,6310,1
|
|
20240529,122800,389482670,6300,6300,6300,6300,0
|
|
20240529,122700,389482670,6300,6300,6300,6300,0
|
|
20240529,122600,389482670,6300,6300,6300,6300,0
|
|
20240529,122500,389482670,6300,6300,6300,6300,0
|
|
20240529,122400,389482670,6300,6300,6300,6300,1963
|
|
20240529,122300,377115770,6310,6310,6310,6310,0
|
|
20240529,122200,377115770,6310,6310,6310,6310,2
|
|
20240529,122100,377103150,6300,6310,6310,6300,566
|
|
20240529,122000,373537200,6300,6300,6300,6300,1029
|
|
20240529,121900,367054500,6310,6310,6310,6310,0
|
|
20240529,121800,367054500,6310,6310,6310,6310,0
|
|
20240529,121700,367054500,6310,6310,6310,6310,0
|
|
20240529,121600,367054500,6310,6300,6310,6300,1001
|
|
20240529,121500,360748190,6300,6300,6300,6300,0
|
|
20240529,121400,360748190,6300,6300,6300,6300,0
|
|
20240529,121300,360748190,6300,6310,6310,6300,155
|
|
20240529,121200,359770590,6320,6320,6320,6320,0
|
|
20240529,121100,359770590,6320,6300,6320,6300,119
|
|
20240529,121000,359018870,6320,6310,6320,6300,156
|
|
20240529,120900,358035940,6310,6320,6320,6310,2
|
|
20240529,120800,358023310,6320,6320,6320,6320,6
|
|
20240529,120700,357985390,6320,6320,6320,6320,20
|
|
20240529,120600,357858990,6320,6320,6320,6320,1
|
|
20240529,120500,357852670,6320,6320,6320,6320,0
|
|
20240529,120400,357852670,6320,6320,6320,6310,29
|
|
20240529,120300,357669590,6320,6320,6320,6320,0
|
|
20240529,120200,357669590,6320,6320,6320,6320,0
|
|
20240529,120100,357669590,6320,6320,6320,6320,50
|
|
20240529,120000,357353590,6320,6320,6320,6320,18
|
|
20240529,115900,357239830,6320,6330,6330,6320,97
|
|
20240529,115800,356626700,6310,6310,6310,6310,326
|
|
20240529,115700,354569640,6300,6310,6310,6300,1314
|
|
20240529,115600,346281300,6300,6290,6300,6290,1260
|
|
20240529,115500,338343540,6300,6280,6300,6280,1220
|
|
20240529,115400,330661540,6300,6260,6320,6260,6124
|
|
20240529,115300,292109350,5980,5980,5980,5980,0
|
|
20240529,115200,292109350,5980,5980,5980,5980,0
|
|
20240529,115100,292109350,5980,6340,6340,5980,9188
|
|
20240529,115000,234946380,6340,6340,6340,6340,0
|
|
20240529,114900,234946380,6340,6350,6350,6340,151
|
|
20240529,114800,233987540,6350,6350,6350,6350,0
|
|
20240529,114700,233987540,6350,6350,6350,6350,0
|
|
20240529,114600,233987540,6350,6350,6350,6350,0
|
|
20240529,114500,233987540,6350,6350,6350,6350,0
|
|
20240529,114400,233987540,6350,6350,6350,6350,0
|
|
20240529,114300,233987540,6350,6350,6350,6350,0
|
|
20240529,114200,233987540,6350,6360,6360,6350,1256
|
|
20240529,114100,226009440,6360,6390,6390,6360,144
|
|
20240529,114000,225092500,6390,6390,6390,6390,0
|
|
20240529,113900,225092500,6390,6390,6390,6390,1
|
|
20240529,113800,225086110,6360,6360,6360,6360,0
|
|
20240529,113700,225086110,6360,6360,6360,6360,0
|
|
20240529,113600,225086110,6360,6360,6360,6360,0
|
|
20240529,113500,225086110,6360,6360,6360,6360,0
|
|
20240529,113400,225086110,6360,6360,6360,6360,0
|
|
20240529,113300,225086110,6360,6370,6370,6360,212
|
|
20240529,113200,223737690,6370,6370,6370,6370,169
|
|
20240529,113100,222661160,6390,6390,6390,6390,0
|
|
20240529,113000,222661160,6390,6390,6390,6390,1
|
|
20240529,112900,222654770,6370,6370,6370,6370,0
|
|
20240529,112800,222654770,6370,6370,6370,6370,0
|
|
20240529,112700,222654770,6370,6370,6370,6370,0
|
|
20240529,112600,222654770,6370,6370,6370,6370,0
|
|
20240529,112500,222654770,6370,6370,6370,6370,350
|
|
20240529,112400,220425270,6360,6360,6360,6360,0
|
|
20240529,112300,220425270,6360,6360,6360,6360,47
|
|
20240529,112200,220126350,6360,6360,6360,6360,9
|
|
20240529,112100,220069110,6390,6390,6390,6390,0
|
|
20240529,112000,220069110,6390,6390,6390,6390,0
|
|
20240529,111900,220069110,6390,6390,6390,6390,0
|
|
20240529,111800,220069110,6390,6390,6390,6390,0
|
|
20240529,111700,220069110,6390,6350,6390,6350,284
|
|
20240529,111600,218265430,6360,6380,6380,6360,841
|
|
20240529,111500,212911740,6390,6390,6390,6390,0
|
|
20240529,111400,212911740,6390,6390,6390,6390,0
|
|
20240529,111300,212911740,6390,6370,6390,6370,55
|
|
20240529,111200,212561330,6370,6370,6370,6370,0
|
|
20240529,111100,212561330,6370,6370,6370,6370,0
|
|
20240529,111000,212561330,6370,6370,6370,6370,0
|
|
20240529,110900,212561330,6370,6370,6370,6370,0
|
|
20240529,110800,212561330,6370,6370,6370,6370,0
|
|
20240529,110700,212561330,6370,6370,6370,6370,1
|
|
20240529,110600,212554960,6390,6370,6390,6370,74
|
|
20240529,110500,212082560,6370,6370,6370,6370,5
|
|
20240529,110400,212050710,6370,6370,6370,6370,2
|
|
20240529,110300,212037970,6370,6370,6370,6370,90
|
|
20240529,110200,211464670,6370,6370,6370,6370,329
|
|
20240529,110100,209368940,6390,6380,6390,6380,51
|
|
20240529,110000,209043550,6390,6390,6390,6390,0
|
|
20240529,105900,209043550,6390,6390,6390,6390,0
|
|
20240529,105800,209043550,6390,6390,6390,6390,0
|
|
20240529,105700,209043550,6390,6390,6390,6390,0
|
|
20240529,105600,209043550,6390,6390,6390,6390,0
|
|
20240529,105500,209043550,6390,6390,6390,6390,0
|
|
20240529,105400,209043550,6390,6390,6390,6390,0
|
|
20240529,105300,209043550,6390,6390,6390,6390,0
|
|
20240529,105200,209043550,6390,6390,6390,6390,0
|
|
20240529,105100,209043550,6390,6390,6390,6390,0
|
|
20240529,105000,209043550,6390,6390,6390,6390,0
|
|
20240529,104900,209043550,6390,6390,6390,6390,5
|
|
20240529,104800,209011600,6390,6390,6390,6390,10
|
|
20240529,104700,208947700,6390,6370,6390,6370,178
|
|
20240529,104600,207813740,6370,6370,6370,6370,100
|
|
20240529,104500,207176740,6380,6380,6380,6380,68
|
|
20240529,104400,206742900,6380,6380,6380,6380,0
|
|
20240529,104300,206742900,6380,6380,6380,6380,0
|
|
20240529,104200,206742900,6380,6380,6380,6380,0
|
|
20240529,104100,206742900,6380,6380,6380,6380,0
|
|
20240529,104000,206742900,6380,6380,6380,6380,100
|
|
20240529,103900,206104900,6360,6360,6360,6360,200
|
|
20240529,103800,204832900,6390,6390,6390,6390,54
|
|
20240529,103700,204487840,6390,6390,6390,6390,0
|
|
20240529,103600,204487840,6390,6390,6390,6390,0
|
|
20240529,103500,204487840,6390,6390,6390,6390,5
|
|
20240529,103400,204455890,6390,6370,6390,6360,221
|
|
20240529,103300,203049190,6380,6370,6380,6370,174
|
|
20240529,103200,201940800,6380,6390,6390,6380,1718
|
|
20240529,103100,190969650,6400,6400,6400,6400,1
|
|
20240529,103000,190963250,6390,6400,6400,6390,19
|
|
20240529,102900,190841830,6390,6390,6390,6390,331
|
|
20240529,102800,188726740,6400,6400,6400,6400,0
|
|
20240529,102700,188726740,6400,6400,6400,6400,100
|
|
20240529,102600,188086740,6400,6400,6400,6400,0
|
|
20240529,102500,188086740,6400,6400,6400,6400,0
|
|
20240529,102400,188086740,6400,6400,6400,6400,0
|
|
20240529,102300,188086740,6400,6400,6400,6400,0
|
|
20240529,102200,188086740,6400,6400,6400,6400,5
|
|
20240529,102100,188054740,6400,6400,6400,6400,168
|
|
20240529,102000,186979540,6400,6400,6400,6400,0
|
|
20240529,101900,186979540,6400,6400,6400,6400,0
|
|
20240529,101800,186979540,6400,6400,6400,6400,0
|
|
20240529,101700,186979540,6400,6400,6400,6400,0
|
|
20240529,101600,186979540,6400,6400,6400,6400,50
|
|
20240529,101500,186659540,6410,6410,6410,6410,0
|
|
20240529,101400,186659540,6410,6410,6410,6410,0
|
|
20240529,101300,186659540,6410,6410,6410,6410,50
|
|
20240529,101200,186339040,6410,6420,6420,6410,434
|
|
20240529,101100,183552820,6410,6410,6410,6410,0
|
|
20240529,101000,183552820,6410,6410,6410,6410,4
|
|
20240529,100900,183527180,6400,6400,6400,6400,0
|
|
20240529,100800,183527180,6400,6400,6400,6400,0
|
|
20240529,100700,183527180,6400,6400,6400,6400,0
|
|
20240529,100600,183527180,6400,6400,6400,6400,1
|
|
20240529,100500,183520780,6400,6410,6410,6390,412
|
|
20240529,100400,180887590,6400,6420,6420,6400,212
|
|
20240529,100300,179529440,6420,6420,6420,6420,1
|
|
20240529,100200,179523020,6420,6420,6420,6420,1
|
|
20240529,100100,179516600,6420,6420,6420,6420,70
|
|
20240529,100000,179067200,6420,6420,6420,6420,30
|
|
20240529,095900,178874600,6420,6420,6420,6420,0
|
|
20240529,095800,178874600,6420,6420,6420,6420,0
|
|
20240529,095700,178874600,6420,6420,6420,6420,0
|
|
20240529,095600,178874600,6420,6420,6420,6410,141
|
|
20240529,095500,177970770,6450,6450,6450,6450,0
|
|
20240529,095400,177970770,6450,6450,6450,6450,25
|
|
20240529,095300,177809520,6450,6450,6450,6450,0
|
|
20240529,095200,177809520,6450,6450,6450,6450,1
|
|
20240529,095100,177803070,6440,6430,6440,6420,3096
|
|
20240529,095000,157867430,6440,6440,6440,6440,0
|
|
20240529,094900,157867430,6440,6440,6440,6440,12
|
|
20240529,094800,157790150,6440,6440,6440,6440,5
|
|
20240529,094700,157757950,6400,6400,6400,6400,0
|
|
20240529,094600,157757950,6400,6400,6400,6400,700
|
|
20240529,094500,153277950,6400,6420,6450,6400,452
|
|
20240529,094400,150380140,6450,6450,6450,6450,10
|
|
20240529,094300,150315640,6450,6450,6450,6450,81
|
|
20240529,094200,149793190,6450,6450,6450,6450,2
|
|
20240529,094100,149780290,6450,6440,6450,6440,599
|
|
20240529,094000,145921740,6440,6440,6440,6440,0
|
|
20240529,093900,145921740,6440,6440,6440,6440,600
|
|
20240529,093800,142057740,6440,6440,6450,6440,401
|
|
20240529,093700,139475290,6440,6440,6440,6440,113
|
|
20240529,093600,138747570,6440,6420,6440,6420,153
|
|
20240529,093500,137762370,6440,6440,6440,6440,0
|
|
20240529,093400,137762370,6440,6440,6440,6440,7
|
|
20240529,093300,137717290,6440,6440,6440,6440,5
|
|
20240529,093200,137685090,6440,6440,6440,6440,4
|
|
20240529,093100,137659330,6410,6410,6410,6410,0
|
|
20240529,093000,137659330,6410,6410,6410,6410,0
|
|
20240529,092900,137659330,6410,6410,6410,6410,0
|
|
20240529,092800,137659330,6410,6410,6410,6410,0
|
|
20240529,092700,137659330,6410,6410,6410,6410,0
|
|
20240529,092600,137659330,6410,6410,6410,6410,0
|
|
20240529,092500,137659330,6410,6410,6410,6410,0
|
|
20240529,092400,137659330,6410,6410,6410,6410,0
|
|
20240529,092300,137659330,6410,6410,6410,6410,0
|
|
20240529,092200,137659330,6410,6410,6410,6410,0
|
|
20240529,092100,137659330,6410,6410,6410,6410,367
|
|
20240529,092000,135306860,6420,6420,6420,6420,0
|
|
20240529,091900,135306860,6420,6440,6440,6420,352
|
|
20240529,091800,133046490,6440,6440,6440,6440,0
|
|
20240529,091700,133046490,6440,6440,6440,6440,578
|
|
20240529,091600,129324170,6440,6440,6440,6440,0
|
|
20240529,091500,129324170,6440,6440,6440,6440,3
|
|
20240529,091400,129304850,6440,6440,6440,6440,0
|
|
20240529,091300,129304850,6440,6430,6440,6430,267
|
|
20240529,091200,127588030,6430,6430,6430,6430,50
|
|
20240529,091100,127266530,6400,6400,6400,6400,0
|
|
20240529,091000,127266530,6400,6400,6400,6400,0
|
|
20240529,090900,127266530,6400,6400,6400,6390,350
|
|
20240529,090800,125026890,6390,6390,6390,6390,16696
|
|
20240529,090700,18339450,6400,6420,6420,6400,248
|
|
20240529,090600,16750250,6410,6410,6410,6410,15
|
|
20240529,090500,16654100,6430,6430,6430,6430,201
|
|
20240529,090400,15361670,6430,6430,6430,6430,210
|
|
20240529,090300,14011370,6430,6430,6430,6430,0
|
|
20240529,090200,14011370,6430,6430,6430,6430,0
|
|
20240529,090100,14011370,6430,6430,6430,6430,104
|
|
20240529,090000,13342650,6440,6450,6450,6440,2070
|