654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,195100,111166550,11390,11390,11390,11390,201
|
|
20240527,195000,111166550,11390,11390,11390,11390,0
|
|
20240527,194900,111166550,11390,11390,11390,11390,0
|
|
20240527,194800,111166550,11390,11390,11390,11390,0
|
|
20240527,194700,111166550,11390,11390,11390,11390,0
|
|
20240527,194600,111166550,11390,11390,11390,11390,0
|
|
20240527,194500,111166550,11390,11390,11390,11390,0
|
|
20240527,194400,111166550,11390,11390,11390,11390,0
|
|
20240527,194300,111166550,11390,11390,11390,11390,0
|
|
20240527,194200,111166550,11390,11390,11390,11390,0
|
|
20240527,194100,111166550,11390,11390,11390,11390,0
|
|
20240527,194000,111166550,11390,11390,11390,11390,0
|
|
20240527,193900,111166550,11390,11390,11390,11390,0
|
|
20240527,193800,111166550,11390,11390,11390,11390,0
|
|
20240527,193700,111166550,11390,11390,11390,11390,0
|
|
20240527,193600,111166550,11390,11390,11390,11390,0
|
|
20240527,193500,111166550,11390,11390,11390,11390,0
|
|
20240527,193400,111166550,11390,11390,11390,11390,0
|
|
20240527,193300,111166550,11390,11390,11390,11390,0
|
|
20240527,193200,111166550,11390,11390,11390,11390,0
|
|
20240527,193100,111166550,11390,11390,11390,11390,0
|
|
20240527,193000,111166550,11390,11390,11390,11390,0
|
|
20240527,192900,111166550,11390,11390,11390,11390,0
|
|
20240527,192800,111166550,11390,11390,11390,11390,0
|
|
20240527,192700,111166550,11390,11390,11390,11390,0
|
|
20240527,192600,111166550,11390,11390,11390,11390,0
|
|
20240527,192500,111166550,11390,11390,11390,11390,0
|
|
20240527,192400,111166550,11390,11390,11390,11390,0
|
|
20240527,192300,111166550,11390,11390,11390,11390,0
|
|
20240527,192200,111166550,11390,11390,11390,11390,0
|
|
20240527,192100,111166550,11390,11390,11390,11390,201
|
|
20240527,192000,111166550,11390,11390,11390,11390,0
|
|
20240527,191900,111166550,11390,11390,11390,11390,0
|
|
20240527,191800,111166550,11390,11390,11390,11390,0
|
|
20240527,191700,111166550,11390,11390,11390,11390,0
|
|
20240527,191600,111166550,11390,11390,11390,11390,0
|
|
20240527,191500,111166550,11390,11390,11390,11390,0
|
|
20240527,191400,111166550,11390,11390,11390,11390,0
|
|
20240527,191300,111166550,11390,11390,11390,11390,0
|
|
20240527,191200,111166550,11390,11390,11390,11390,0
|
|
20240527,191100,111166550,11390,11390,11390,11390,0
|
|
20240527,191000,111166550,11390,11390,11390,11390,0
|
|
20240527,190900,111166550,11390,11390,11390,11390,0
|
|
20240527,190800,111166550,11390,11390,11390,11390,0
|
|
20240527,190700,111166550,11390,11390,11390,11390,0
|
|
20240527,190600,111166550,11390,11390,11390,11390,0
|
|
20240527,190500,111166550,11390,11390,11390,11390,0
|
|
20240527,190400,111166550,11390,11390,11390,11390,0
|
|
20240527,190300,111166550,11390,11390,11390,11390,0
|
|
20240527,190200,111166550,11390,11390,11390,11390,0
|
|
20240527,190100,111166550,11390,11390,11390,11390,0
|
|
20240527,190000,111166550,11390,11390,11390,11390,0
|
|
20240527,185900,111166550,11390,11390,11390,11390,0
|
|
20240527,185800,111166550,11390,11390,11390,11390,0
|
|
20240527,185700,111166550,11390,11390,11390,11390,0
|
|
20240527,185600,111166550,11390,11390,11390,11390,0
|
|
20240527,185500,111166550,11390,11390,11390,11390,0
|
|
20240527,185400,111166550,11390,11390,11390,11390,0
|
|
20240527,185300,111166550,11390,11390,11390,11390,0
|
|
20240527,185200,111166550,11390,11390,11390,11390,0
|
|
20240527,185100,111166550,11390,11390,11390,11390,201
|
|
20240527,185000,111166550,11390,11390,11390,11390,0
|
|
20240527,184900,111166550,11390,11390,11390,11390,0
|
|
20240527,184800,111166550,11390,11390,11390,11390,0
|
|
20240527,184700,111166550,11390,11390,11390,11390,0
|
|
20240527,184600,111166550,11390,11390,11390,11390,0
|
|
20240527,184500,111166550,11390,11390,11390,11390,0
|
|
20240527,184400,111166550,11390,11390,11390,11390,0
|
|
20240527,184300,111166550,11390,11390,11390,11390,0
|
|
20240527,184200,111166550,11390,11390,11390,11390,0
|
|
20240527,184100,111166550,11390,11390,11390,11390,0
|
|
20240527,184000,111166550,11390,11390,11390,11390,0
|
|
20240527,183900,111166550,11390,11390,11390,11390,0
|
|
20240527,183800,111166550,11390,11390,11390,11390,0
|
|
20240527,183700,111166550,11390,11390,11390,11390,0
|
|
20240527,183600,111166550,11390,11390,11390,11390,0
|
|
20240527,183500,111166550,11390,11390,11390,11390,0
|
|
20240527,183400,111166550,11390,11390,11390,11390,0
|
|
20240527,183300,111166550,11390,11390,11390,11390,0
|
|
20240527,183200,111166550,11390,11390,11390,11390,0
|
|
20240527,183100,111166550,11390,11390,11390,11390,0
|
|
20240527,183000,111166550,11390,11390,11390,11390,0
|
|
20240527,182900,111166550,11390,11390,11390,11390,0
|
|
20240527,182800,111166550,11390,11390,11390,11390,0
|
|
20240527,182700,111166550,11390,11390,11390,11390,0
|
|
20240527,182600,111166550,11390,11390,11390,11390,0
|
|
20240527,182500,111166550,11390,11390,11390,11390,0
|
|
20240527,182400,111166550,11390,11390,11390,11390,0
|
|
20240527,182300,111166550,11390,11390,11390,11390,0
|
|
20240527,182200,111166550,11390,11390,11390,11390,0
|
|
20240527,182100,111166550,11390,11390,11390,11390,201
|
|
20240527,182000,111166550,11390,11390,11390,11390,0
|
|
20240527,181900,111166550,11390,11390,11390,11390,0
|
|
20240527,181800,111166550,11390,11390,11390,11390,0
|
|
20240527,181700,111166550,11390,11390,11390,11390,0
|
|
20240527,181600,111166550,11390,11390,11390,11390,0
|
|
20240527,181500,111166550,11390,11390,11390,11390,0
|
|
20240527,181400,111166550,11390,11390,11390,11390,0
|
|
20240527,181300,111166550,11390,11390,11390,11390,0
|
|
20240527,181200,111166550,11390,11390,11390,11390,0
|
|
20240527,181100,111166550,11390,11390,11390,11390,0
|
|
20240527,181000,111166550,11390,11390,11390,11390,0
|
|
20240527,180900,111166550,11390,11390,11390,11390,0
|
|
20240527,180800,111166550,11390,11390,11390,11390,0
|
|
20240527,180700,111166550,11390,11390,11390,11390,0
|
|
20240527,180600,111166550,11390,11390,11390,11390,0
|
|
20240527,180500,111166550,11390,11390,11390,11390,0
|
|
20240527,180400,111166550,11390,11390,11390,11390,0
|
|
20240527,180300,111166550,11390,11390,11390,11390,0
|
|
20240527,180200,111166550,11390,11390,11390,11390,0
|
|
20240527,180100,111166550,11390,11390,11390,11390,0
|
|
20240527,180000,111166550,11390,11390,11390,11390,0
|
|
20240527,175900,111166550,11390,11390,11390,11390,0
|
|
20240527,175800,111166550,11390,11390,11390,11390,0
|
|
20240527,175700,111166550,11390,11390,11390,11390,0
|
|
20240527,175600,111166550,11390,11390,11390,11390,0
|
|
20240527,175500,111166550,11390,11390,11390,11390,0
|
|
20240527,175400,111166550,11390,11390,11390,11390,0
|
|
20240527,175300,111166550,11390,11390,11390,11390,0
|
|
20240527,175200,111166550,11390,11390,11390,11390,0
|
|
20240527,175100,111166550,11390,11390,11390,11390,201
|
|
20240527,175000,111166550,11390,11390,11390,11390,0
|
|
20240527,174900,111166550,11390,11390,11390,11390,0
|
|
20240527,174800,111166550,11390,11390,11390,11390,0
|
|
20240527,174700,111166550,11390,11390,11390,11390,0
|
|
20240527,174600,111166550,11390,11390,11390,11390,0
|
|
20240527,174500,111166550,11390,11390,11390,11390,0
|
|
20240527,174400,111166550,11390,11390,11390,11390,0
|
|
20240527,174300,111166550,11390,11390,11390,11390,0
|
|
20240527,174200,111166550,11390,11390,11390,11390,0
|
|
20240527,174100,111166550,11390,11390,11390,11390,0
|
|
20240527,174000,111166550,11390,11390,11390,11390,0
|
|
20240527,173900,111166550,11390,11390,11390,11390,0
|
|
20240527,173800,111166550,11390,11390,11390,11390,0
|
|
20240527,173700,111166550,11390,11390,11390,11390,0
|
|
20240527,173600,111166550,11390,11390,11390,11390,0
|
|
20240527,173500,111166550,11390,11390,11390,11390,0
|
|
20240527,173400,111166550,11390,11390,11390,11390,0
|
|
20240527,173300,111166550,11390,11390,11390,11390,0
|
|
20240527,173200,111166550,11390,11390,11390,11390,0
|
|
20240527,173100,111166550,11390,11390,11390,11390,0
|
|
20240527,173000,111166550,11390,11390,11390,11390,0
|
|
20240527,172900,111166550,11390,11390,11390,11390,0
|
|
20240527,172800,111166550,11390,11390,11390,11390,0
|
|
20240527,172700,111166550,11390,11390,11390,11390,0
|
|
20240527,172600,111166550,11390,11390,11390,11390,0
|
|
20240527,172500,111166550,11390,11390,11390,11390,0
|
|
20240527,172400,111166550,11390,11390,11390,11390,0
|
|
20240527,172300,111166550,11390,11390,11390,11390,0
|
|
20240527,172200,111166550,11390,11390,11390,11390,0
|
|
20240527,172100,111166550,11390,11390,11390,11390,201
|
|
20240527,172000,111166550,11390,11390,11390,11390,0
|
|
20240527,171900,111166550,11390,11390,11390,11390,0
|
|
20240527,171800,111166550,11390,11390,11390,11390,0
|
|
20240527,171700,111166550,11390,11390,11390,11390,0
|
|
20240527,171600,111166550,11390,11390,11390,11390,0
|
|
20240527,171500,111166550,11390,11390,11390,11390,0
|
|
20240527,171400,111166550,11390,11390,11390,11390,0
|
|
20240527,171300,111166550,11390,11390,11390,11390,0
|
|
20240527,171200,111166550,11390,11390,11390,11390,0
|
|
20240527,171100,111166550,11390,11390,11390,11390,0
|
|
20240527,171000,111166550,11390,11390,11390,11390,0
|
|
20240527,170900,111166550,11390,11390,11390,11390,0
|
|
20240527,170800,111166550,11390,11390,11390,11390,0
|
|
20240527,170700,111166550,11390,11390,11390,11390,0
|
|
20240527,170600,111166550,11390,11390,11390,11390,0
|
|
20240527,170500,111166550,11390,11390,11390,11390,0
|
|
20240527,170400,111166550,11390,11390,11390,11390,0
|
|
20240527,170300,111166550,11390,11390,11390,11390,0
|
|
20240527,170200,111166550,11390,11390,11390,11390,0
|
|
20240527,170100,111166550,11390,11390,11390,11390,0
|
|
20240527,170000,111166550,11390,11390,11390,11390,0
|
|
20240527,165900,111166550,11390,11390,11390,11390,0
|
|
20240527,165800,111166550,11390,11390,11390,11390,0
|
|
20240527,165700,111166550,11390,11390,11390,11390,0
|
|
20240527,165600,111166550,11390,11390,11390,11390,0
|
|
20240527,165500,111166550,11390,11390,11390,11390,0
|
|
20240527,165400,111166550,11390,11390,11390,11390,0
|
|
20240527,165300,111166550,11390,11390,11390,11390,0
|
|
20240527,165200,111166550,11390,11390,11390,11390,0
|
|
20240527,165100,111166550,11390,11390,11390,11390,201
|
|
20240527,165000,111166550,11390,11390,11390,11390,0
|
|
20240527,164900,111166550,11390,11390,11390,11390,0
|
|
20240527,164800,111166550,11390,11390,11390,11390,0
|
|
20240527,164700,111166550,11390,11390,11390,11390,0
|
|
20240527,164600,111166550,11390,11390,11390,11390,0
|
|
20240527,164500,111166550,11390,11390,11390,11390,0
|
|
20240527,164400,111166550,11390,11390,11390,11390,0
|
|
20240527,164300,111166550,11390,11390,11390,11390,0
|
|
20240527,164200,111166550,11390,11390,11390,11390,0
|
|
20240527,164100,111166550,11390,11390,11390,11390,0
|
|
20240527,164000,111166550,11390,11390,11390,11390,0
|
|
20240527,163900,111166550,11390,11390,11390,11390,0
|
|
20240527,163800,111166550,11390,11390,11390,11390,0
|
|
20240527,163700,111166550,11390,11390,11390,11390,0
|
|
20240527,163600,111166550,11390,11390,11390,11390,0
|
|
20240527,163500,111166550,11390,11390,11390,11390,0
|
|
20240527,163400,111166550,11390,11390,11390,11390,0
|
|
20240527,163300,111166550,11390,11390,11390,11390,0
|
|
20240527,163200,111166550,11390,11390,11390,11390,0
|
|
20240527,163100,111166550,11390,11390,11390,11390,0
|
|
20240527,163000,111166550,11390,11390,11390,11390,0
|
|
20240527,162900,111166550,11390,11390,11390,11390,0
|
|
20240527,162800,111166550,11390,11390,11390,11390,0
|
|
20240527,162700,111166550,11390,11390,11390,11390,0
|
|
20240527,162600,111166550,11390,11390,11390,11390,0
|
|
20240527,162500,111166550,11390,11390,11390,11390,0
|
|
20240527,162400,111166550,11390,11390,11390,11390,0
|
|
20240527,162300,111166550,11390,11390,11390,11390,0
|
|
20240527,162200,111166550,11390,11390,11390,11390,0
|
|
20240527,162100,111166550,11390,11390,11390,11390,201
|
|
20240527,162000,111166550,11390,11390,11390,11390,0
|
|
20240527,161900,111166550,11390,11390,11390,11390,0
|
|
20240527,161800,111166550,11390,11390,11390,11390,0
|
|
20240527,161700,111166550,11390,11390,11390,11390,0
|
|
20240527,161600,111166550,11390,11390,11390,11390,0
|
|
20240527,161500,111166550,11390,11390,11390,11390,0
|
|
20240527,161400,111166550,11390,11390,11390,11390,0
|
|
20240527,161300,111166550,11390,11390,11390,11390,0
|
|
20240527,161200,111166550,11390,11390,11390,11390,0
|
|
20240527,161100,111166550,11390,11390,11390,11390,0
|
|
20240527,161000,111166550,11390,11390,11390,11390,0
|
|
20240527,160900,111166550,11390,11390,11390,11390,0
|
|
20240527,160800,111166550,11390,11390,11390,11390,0
|
|
20240527,160700,111166550,11390,11390,11390,11390,0
|
|
20240527,160600,111166550,11390,11390,11390,11390,0
|
|
20240527,160500,111166550,11390,11390,11390,11390,0
|
|
20240527,160400,111166550,11390,11390,11390,11390,0
|
|
20240527,160300,111166550,11390,11390,11390,11390,0
|
|
20240527,160200,111166550,11390,11390,11390,11390,0
|
|
20240527,160100,111166550,11390,11390,11390,11390,0
|
|
20240527,160000,111166550,11390,11390,11390,11390,0
|
|
20240527,155900,111166550,11390,11390,11390,11390,0
|
|
20240527,155800,111166550,11390,11390,11390,11390,0
|
|
20240527,155700,111166550,11390,11390,11390,11390,0
|
|
20240527,155600,111166550,11390,11390,11390,11390,0
|
|
20240527,155500,111166550,11390,11390,11390,11390,0
|
|
20240527,155400,111166550,11390,11390,11390,11390,0
|
|
20240527,155300,111166550,11390,11390,11390,11390,0
|
|
20240527,155200,111166550,11390,11390,11390,11390,0
|
|
20240527,155100,111166550,11390,11390,11390,11390,201
|
|
20240527,155000,111166550,11390,11390,11390,11390,0
|
|
20240527,154900,111166550,11390,11390,11390,11390,0
|
|
20240527,154800,111166550,11390,11390,11390,11390,0
|
|
20240527,154700,111166550,11390,11390,11390,11390,0
|
|
20240527,154600,111166550,11390,11390,11390,11390,0
|
|
20240527,154500,111166550,11390,11390,11390,11390,0
|
|
20240527,154400,111166550,11390,11390,11390,11390,0
|
|
20240527,154300,111166550,11390,11390,11390,11390,0
|
|
20240527,154200,111166550,11390,11390,11390,11390,0
|
|
20240527,154100,111166550,11390,11390,11390,11390,0
|
|
20240527,154000,111166550,11390,11390,11390,11390,0
|
|
20240527,153900,111166550,11390,11390,11390,11390,0
|
|
20240527,153800,111166550,11390,11390,11390,11390,0
|
|
20240527,153700,111166550,11390,11390,11390,11390,0
|
|
20240527,153600,111166550,11390,11390,11390,11390,0
|
|
20240527,153500,111166550,11390,11390,11390,11390,0
|
|
20240527,153400,111166550,11390,11390,11390,11390,0
|
|
20240527,153300,111166550,11390,11390,11390,11390,0
|
|
20240527,153200,111166550,11390,11390,11390,11390,0
|
|
20240527,153100,111166550,11390,11390,11390,11390,0
|
|
20240527,153000,111166550,11390,11390,11390,11390,201
|
|
20240527,152900,108877160,11380,11380,11380,11380,0
|
|
20240527,152800,108877160,11380,11380,11380,11380,0
|
|
20240527,152700,108877160,11380,11380,11380,11380,0
|
|
20240527,152600,108877160,11380,11380,11380,11380,0
|
|
20240527,152500,108877160,11380,11380,11380,11380,0
|
|
20240527,152400,108877160,11380,11380,11380,11380,0
|
|
20240527,152300,108877160,11380,11380,11380,11380,0
|
|
20240527,152200,108877160,11380,11380,11380,11380,0
|
|
20240527,152100,108877160,11380,11380,11380,11380,0
|
|
20240527,152000,108877160,11380,11380,11380,11380,0
|
|
20240527,151900,108877160,11380,11370,11380,11370,3
|
|
20240527,151800,108843040,11370,11370,11370,11370,1
|
|
20240527,151700,108831670,11380,11380,11380,11380,0
|
|
20240527,151600,108831670,11380,11380,11380,11380,0
|
|
20240527,151500,108831670,11380,11370,11380,11370,36
|
|
20240527,151400,108422340,11380,11380,11380,11380,0
|
|
20240527,151300,108422340,11380,11380,11380,11380,0
|
|
20240527,151200,108422340,11380,11380,11380,11380,0
|
|
20240527,151100,108422340,11380,11380,11380,11380,0
|
|
20240527,151000,108422340,11380,11380,11380,11380,1
|
|
20240527,150900,108410960,11390,11390,11390,11390,0
|
|
20240527,150800,108410960,11390,11390,11390,11390,0
|
|
20240527,150700,108410960,11390,11380,11390,11380,12
|
|
20240527,150600,108274390,11390,11390,11390,11390,0
|
|
20240527,150500,108274390,11390,11390,11390,11390,0
|
|
20240527,150400,108274390,11390,11390,11390,11390,0
|
|
20240527,150300,108274390,11390,11390,11390,11390,0
|
|
20240527,150200,108274390,11390,11380,11390,11380,89
|
|
20240527,150100,107260690,11370,11370,11370,11370,0
|
|
20240527,150000,107260690,11370,11370,11370,11370,1
|
|
20240527,145900,107249320,11380,11380,11380,11380,0
|
|
20240527,145800,107249320,11380,11380,11380,11380,1
|
|
20240527,145700,107237940,11390,11380,11390,11380,3
|
|
20240527,145600,107203780,11380,11380,11380,11380,1
|
|
20240527,145500,107192400,11390,11390,11390,11390,0
|
|
20240527,145400,107192400,11390,11390,11390,11390,5
|
|
20240527,145300,107135450,11380,11390,11390,11370,94
|
|
20240527,145200,106065740,11380,11380,11380,11380,7
|
|
20240527,145100,105986080,11380,11380,11380,11380,0
|
|
20240527,145000,105986080,11380,11380,11380,11380,34
|
|
20240527,144900,105599160,11380,11380,11380,11380,93
|
|
20240527,144800,104540820,11370,11370,11370,11370,0
|
|
20240527,144700,104540820,11370,11370,11370,11370,0
|
|
20240527,144600,104540820,11370,11370,11370,11370,0
|
|
20240527,144500,104540820,11370,11370,11370,11370,0
|
|
20240527,144400,104540820,11370,11370,11370,11370,24
|
|
20240527,144300,104267940,11370,11370,11370,11370,100
|
|
20240527,144200,103130940,11370,11370,11370,11370,0
|
|
20240527,144100,103130940,11370,11370,11370,11370,6
|
|
20240527,144000,103062720,11360,11360,11360,11360,0
|
|
20240527,143900,103062720,11360,11360,11360,11360,0
|
|
20240527,143800,103062720,11360,11360,11360,11360,0
|
|
20240527,143700,103062720,11360,11360,11360,11360,0
|
|
20240527,143600,103062720,11360,11360,11360,11360,0
|
|
20240527,143500,103062720,11360,11360,11360,11360,0
|
|
20240527,143400,103062720,11360,11360,11360,11360,0
|
|
20240527,143300,103062720,11360,11360,11360,11360,0
|
|
20240527,143200,103062720,11360,11350,11360,11350,27
|
|
20240527,143100,102756010,11360,11360,11360,11360,0
|
|
20240527,143000,102756010,11360,11360,11360,11360,0
|
|
20240527,142900,102756010,11360,11350,11360,11350,3
|
|
20240527,142800,102721940,11360,11360,11360,11360,0
|
|
20240527,142700,102721940,11360,11360,11360,11360,0
|
|
20240527,142600,102721940,11360,11350,11360,11350,4
|
|
20240527,142500,102676520,11360,11350,11360,11350,2
|
|
20240527,142400,102653810,11350,11350,11350,11350,1
|
|
20240527,142300,102642460,11360,11360,11360,11360,2
|
|
20240527,142200,102619740,11340,11340,11340,11340,2
|
|
20240527,142100,102597060,11330,11330,11330,11330,0
|
|
20240527,142000,102597060,11330,11340,11340,11330,524
|
|
20240527,141900,96658590,11350,11350,11350,11350,181
|
|
20240527,141800,94604240,11350,11350,11350,11350,0
|
|
20240527,141700,94604240,11350,11350,11350,11350,0
|
|
20240527,141600,94604240,11350,11350,11350,11350,0
|
|
20240527,141500,94604240,11350,11350,11350,11350,3
|
|
20240527,141400,94570190,11360,11360,11360,11360,0
|
|
20240527,141300,94570190,11360,11360,11360,11360,0
|
|
20240527,141200,94570190,11360,11360,11360,11360,3
|
|
20240527,141100,94536110,11360,11360,11360,11360,0
|
|
20240527,141000,94536110,11360,11360,11360,11360,0
|
|
20240527,140900,94536110,11360,11360,11360,11360,0
|
|
20240527,140800,94536110,11360,11360,11360,11360,0
|
|
20240527,140700,94536110,11360,11360,11360,11360,0
|
|
20240527,140600,94536110,11360,11360,11360,11360,0
|
|
20240527,140500,94536110,11360,11360,11360,11360,0
|
|
20240527,140400,94536110,11360,11360,11360,11360,0
|
|
20240527,140300,94536110,11360,11360,11360,11360,1
|
|
20240527,140200,94524750,11370,11370,11370,11370,0
|
|
20240527,140100,94524750,11370,11370,11370,11370,1
|
|
20240527,140000,94513380,11350,11350,11350,11350,1
|
|
20240527,135900,94502030,11350,11370,11370,11350,191
|
|
20240527,135800,92333780,11370,11370,11370,11370,1
|
|
20240527,135700,92322410,11360,11360,11360,11360,109
|
|
20240527,135600,91084170,11360,11360,11360,11360,0
|
|
20240527,135500,91084170,11360,11360,11360,11360,0
|
|
20240527,135400,91084170,11360,11360,11360,11360,0
|
|
20240527,135300,91084170,11360,11360,11360,11360,0
|
|
20240527,135200,91084170,11360,11360,11360,11360,0
|
|
20240527,135100,91084170,11360,11360,11360,11360,0
|
|
20240527,135000,91084170,11360,11360,11360,11360,0
|
|
20240527,134900,91084170,11360,11360,11360,11360,0
|
|
20240527,134800,91084170,11360,11360,11360,11360,4
|
|
20240527,134700,91038730,11350,11350,11350,11350,2
|
|
20240527,134600,91016030,11360,11360,11360,11360,1
|
|
20240527,134500,91004670,11360,11360,11360,11360,0
|
|
20240527,134400,91004670,11360,11360,11360,11360,0
|
|
20240527,134300,91004670,11360,11360,11360,11360,43
|
|
20240527,134200,90516190,11350,11360,11360,11350,19
|
|
20240527,134100,90300520,11360,11360,11360,11360,0
|
|
20240527,134000,90300520,11360,11360,11360,11360,55
|
|
20240527,133900,89675720,11360,11360,11360,11360,0
|
|
20240527,133800,89675720,11360,11360,11360,11360,0
|
|
20240527,133700,89675720,11360,11360,11360,11360,0
|
|
20240527,133600,89675720,11360,11360,11360,11360,0
|
|
20240527,133500,89675720,11360,11360,11360,11360,0
|
|
20240527,133400,89675720,11360,11370,11370,11360,56
|
|
20240527,133300,89039460,11370,11370,11370,11370,0
|
|
20240527,133200,89039460,11370,11370,11370,11370,0
|
|
20240527,133100,89039460,11370,11370,11370,11370,0
|
|
20240527,133000,89039460,11370,11370,11370,11370,0
|
|
20240527,132900,89039460,11370,11370,11370,11370,0
|
|
20240527,132800,89039460,11370,11370,11370,11370,0
|
|
20240527,132700,89039460,11370,11370,11370,11370,0
|
|
20240527,132600,89039460,11370,11370,11370,11370,0
|
|
20240527,132500,89039460,11370,11370,11370,11370,0
|
|
20240527,132400,89039460,11370,11370,11370,11370,0
|
|
20240527,132300,89039460,11370,11370,11370,11370,2
|
|
20240527,132200,89016720,11380,11380,11380,11380,0
|
|
20240527,132100,89016720,11380,11380,11380,11380,0
|
|
20240527,132000,89016720,11380,11380,11380,11380,0
|
|
20240527,131900,89016720,11380,11380,11380,11380,3
|
|
20240527,131800,88982580,11380,11380,11380,11380,0
|
|
20240527,131700,88982580,11380,11380,11380,11380,8
|
|
20240527,131600,88891540,11380,11380,11380,11380,0
|
|
20240527,131500,88891540,11380,11380,11380,11380,1
|
|
20240527,131400,88880160,11390,11390,11390,11390,0
|
|
20240527,131300,88880160,11390,11390,11390,11390,0
|
|
20240527,131200,88880160,11390,11390,11390,11390,0
|
|
20240527,131100,88880160,11390,11390,11390,11390,1
|
|
20240527,131000,88868770,11360,11360,11360,11360,5
|
|
20240527,130900,88811970,11390,11390,11390,11390,0
|
|
20240527,130800,88811970,11390,11390,11390,11390,0
|
|
20240527,130700,88811970,11390,11390,11390,11390,0
|
|
20240527,130600,88811970,11390,11390,11390,11390,0
|
|
20240527,130500,88811970,11390,11390,11390,11390,0
|
|
20240527,130400,88811970,11390,11390,11390,11390,0
|
|
20240527,130300,88811970,11390,11390,11390,11390,0
|
|
20240527,130200,88811970,11390,11360,11390,11360,3
|
|
20240527,130100,88777830,11330,11330,11330,11330,0
|
|
20240527,130000,88777830,11330,11330,11330,11330,0
|
|
20240527,125900,88777830,11330,11330,11330,11330,0
|
|
20240527,125800,88777830,11330,11330,11330,11330,0
|
|
20240527,125700,88777830,11330,11330,11330,11330,0
|
|
20240527,125600,88777830,11330,11330,11330,11330,1
|
|
20240527,125500,88766500,11330,11330,11330,11330,0
|
|
20240527,125400,88766500,11330,11330,11330,11330,0
|
|
20240527,125300,88766500,11330,11330,11330,11330,0
|
|
20240527,125200,88766500,11330,11360,11360,11330,62
|
|
20240527,125100,88063290,11360,11360,11360,11360,51
|
|
20240527,125000,87483930,11360,11360,11360,11360,1
|
|
20240527,124900,87472570,11360,11360,11360,11360,6
|
|
20240527,124800,87404410,11360,11360,11360,11360,0
|
|
20240527,124700,87404410,11360,11340,11360,11330,69
|
|
20240527,124600,86621250,11340,11340,11340,11340,0
|
|
20240527,124500,86621250,11340,11340,11340,11340,0
|
|
20240527,124400,86621250,11340,11340,11340,11340,0
|
|
20240527,124300,86621250,11340,11340,11340,11340,0
|
|
20240527,124200,86621250,11340,11340,11340,11340,0
|
|
20240527,124100,86621250,11340,11370,11370,11340,444
|
|
20240527,124000,81585010,11380,11380,11380,11380,56
|
|
20240527,123900,80947730,11380,11380,11380,11380,0
|
|
20240527,123800,80947730,11380,11380,11380,11380,2
|
|
20240527,123700,80924970,11380,11380,11380,11380,0
|
|
20240527,123600,80924970,11380,11380,11380,11380,0
|
|
20240527,123500,80924970,11380,11380,11380,11380,0
|
|
20240527,123400,80924970,11380,11380,11380,11380,5
|
|
20240527,123300,80868070,11420,11420,11420,11420,0
|
|
20240527,123200,80868070,11420,11390,11420,11390,17
|
|
20240527,123100,80673990,11420,11390,11420,11390,8
|
|
20240527,123000,80582710,11390,11390,11390,11390,0
|
|
20240527,122900,80582710,11390,11390,11390,11390,0
|
|
20240527,122800,80582710,11390,11390,11390,11390,1
|
|
20240527,122700,80571320,11400,11400,11400,11400,0
|
|
20240527,122600,80571320,11400,11400,11400,11400,16
|
|
20240527,122500,80388920,11410,11410,11410,11410,0
|
|
20240527,122400,80388920,11410,11410,11410,11410,0
|
|
20240527,122300,80388920,11410,11410,11410,11410,0
|
|
20240527,122200,80388920,11410,11410,11410,11410,0
|
|
20240527,122100,80388920,11410,11420,11420,11410,3
|
|
20240527,122000,80354680,11390,11390,11390,11390,0
|
|
20240527,121900,80354680,11390,11390,11390,11390,0
|
|
20240527,121800,80354680,11390,11390,11390,11390,0
|
|
20240527,121700,80354680,11390,11390,11390,11390,0
|
|
20240527,121600,80354680,11390,11390,11390,11390,1
|
|
20240527,121500,80343290,11380,11380,11380,11380,0
|
|
20240527,121400,80343290,11380,11380,11380,11380,0
|
|
20240527,121300,80343290,11380,11380,11380,11380,0
|
|
20240527,121200,80343290,11380,11380,11380,11380,0
|
|
20240527,121100,80343290,11380,11380,11380,11380,0
|
|
20240527,121000,80343290,11380,11380,11380,11380,0
|
|
20240527,120900,80343290,11380,11380,11380,11380,0
|
|
20240527,120800,80343290,11380,11380,11380,11380,1
|
|
20240527,120700,80331910,11410,11410,11410,11410,0
|
|
20240527,120600,80331910,11410,11410,11410,11410,0
|
|
20240527,120500,80331910,11410,11370,11410,11370,89
|
|
20240527,120400,79316490,11350,11350,11350,11350,0
|
|
20240527,120300,79316490,11350,11350,11350,11350,0
|
|
20240527,120200,79316490,11350,11350,11350,11350,0
|
|
20240527,120100,79316490,11350,11390,11390,11350,1000
|
|
20240527,120000,67964360,11410,11410,11410,11410,0
|
|
20240527,115900,67964360,11410,11410,11410,11410,3
|
|
20240527,115800,67930130,11400,11400,11400,11400,0
|
|
20240527,115700,67930130,11400,11400,11400,11400,0
|
|
20240527,115600,67930130,11400,11400,11400,11400,11
|
|
20240527,115500,67804730,11400,11390,11400,11390,51
|
|
20240527,115400,67223340,11400,11380,11400,11380,15
|
|
20240527,115300,67052480,11380,11380,11400,11380,11
|
|
20240527,115200,66927200,11400,11400,11400,11400,0
|
|
20240527,115100,66927200,11400,11360,11400,11360,230
|
|
20240527,115000,64314240,11360,11350,11360,11350,303
|
|
20240527,114900,60872190,11350,11350,11350,11350,0
|
|
20240527,114800,60872190,11350,11350,11350,11350,0
|
|
20240527,114700,60872190,11350,11350,11350,11350,0
|
|
20240527,114600,60872190,11350,11350,11350,11350,0
|
|
20240527,114500,60872190,11350,11350,11350,11350,0
|
|
20240527,114400,60872190,11350,11350,11350,11350,0
|
|
20240527,114300,60872190,11350,11350,11350,11350,0
|
|
20240527,114200,60872190,11350,11350,11350,11350,50
|
|
20240527,114100,60304690,11360,11360,11360,11360,0
|
|
20240527,114000,60304690,11360,11360,11360,11360,1
|
|
20240527,113900,60293330,11350,11350,11350,11350,0
|
|
20240527,113800,60293330,11350,11350,11350,11350,0
|
|
20240527,113700,60293330,11350,11350,11350,11350,0
|
|
20240527,113600,60293330,11350,11390,11390,11350,535
|
|
20240527,113500,54215710,11390,11390,11390,11390,0
|
|
20240527,113400,54215710,11390,11390,11390,11390,0
|
|
20240527,113300,54215710,11390,11390,11390,11390,1
|
|
20240527,113200,54204320,11400,11390,11400,11390,2
|
|
20240527,113100,54181530,11370,11370,11370,11370,31
|
|
20240527,113000,53829060,11370,11370,11370,11370,0
|
|
20240527,112900,53829060,11370,11370,11370,11370,0
|
|
20240527,112800,53829060,11370,11370,11370,11370,0
|
|
20240527,112700,53829060,11370,11370,11370,11370,0
|
|
20240527,112600,53829060,11370,11370,11370,11370,0
|
|
20240527,112500,53829060,11370,11370,11370,11370,1
|
|
20240527,112400,53817690,11400,11400,11400,11400,0
|
|
20240527,112300,53817690,11400,11400,11400,11400,0
|
|
20240527,112200,53817690,11400,11400,11400,11400,0
|
|
20240527,112100,53817690,11400,11390,11400,11390,5
|
|
20240527,112000,53760700,11400,11400,11400,11400,0
|
|
20240527,111900,53760700,11400,11400,11400,11400,0
|
|
20240527,111800,53760700,11400,11400,11400,11400,0
|
|
20240527,111700,53760700,11400,11400,11400,11400,0
|
|
20240527,111600,53760700,11400,11400,11400,11400,0
|
|
20240527,111500,53760700,11400,11400,11400,11400,0
|
|
20240527,111400,53760700,11400,11400,11400,11400,0
|
|
20240527,111300,53760700,11400,11400,11400,11400,0
|
|
20240527,111200,53760700,11400,11400,11400,11400,0
|
|
20240527,111100,53760700,11400,11400,11400,11400,0
|
|
20240527,111000,53760700,11400,11400,11400,11400,0
|
|
20240527,110900,53760700,11400,11400,11400,11400,0
|
|
20240527,110800,53760700,11400,11400,11400,11400,0
|
|
20240527,110700,53760700,11400,11370,11400,11370,105
|
|
20240527,110600,52566770,11380,11380,11380,11380,3
|
|
20240527,110500,52532630,11380,11390,11390,11380,160
|
|
20240527,110400,50711810,11400,11400,11400,11400,0
|
|
20240527,110300,50711810,11400,11400,11400,11400,0
|
|
20240527,110200,50711810,11400,11400,11450,11400,6
|
|
20240527,110100,50643280,11400,11400,11460,11400,14
|
|
20240527,110000,50483270,11450,11450,11450,11450,0
|
|
20240527,105900,50483270,11450,11390,11450,11390,7
|
|
20240527,105800,50403310,11440,11390,11440,11390,2
|
|
20240527,105700,50380480,11440,11390,11440,11380,36
|
|
20240527,105600,49970730,11390,11400,11400,11390,263
|
|
20240527,105500,46972580,11410,11410,11410,11410,3
|
|
20240527,105400,46938350,11410,11410,11410,11410,5
|
|
20240527,105300,46881300,11410,11410,11410,11410,1
|
|
20240527,105200,46869890,11440,11410,11440,11410,5
|
|
20240527,105100,46812810,11410,11410,11410,11410,0
|
|
20240527,105000,46812810,11410,11410,11410,11410,3
|
|
20240527,104900,46778580,11410,11410,11410,11410,0
|
|
20240527,104800,46778580,11410,11410,11410,11410,0
|
|
20240527,104700,46778580,11410,11410,11410,11410,0
|
|
20240527,104600,46778580,11410,11410,11410,11410,0
|
|
20240527,104500,46778580,11410,11390,11410,11390,644
|
|
20240527,104400,39436990,11400,11400,11400,11400,2
|
|
20240527,104300,39414190,11390,11390,11390,11390,0
|
|
20240527,104200,39414190,11390,11390,11390,11390,1
|
|
20240527,104100,39402800,11390,11390,11390,11390,5
|
|
20240527,104000,39345850,11390,11390,11390,11390,10
|
|
20240527,103900,39231950,11400,11400,11400,11400,0
|
|
20240527,103800,39231950,11400,11400,11400,11400,0
|
|
20240527,103700,39231950,11400,11400,11400,11400,0
|
|
20240527,103600,39231950,11400,11400,11400,11400,0
|
|
20240527,103500,39231950,11400,11400,11400,11400,0
|
|
20240527,103400,39231950,11400,11400,11400,11400,0
|
|
20240527,103300,39231950,11400,11400,11400,11400,0
|
|
20240527,103200,39231950,11400,11380,11400,11380,3
|
|
20240527,103100,39197770,11400,11360,11400,11360,4
|
|
20240527,103000,39152250,11400,11360,11400,11360,502
|
|
20240527,102900,33449490,11370,11370,11370,11370,168
|
|
20240527,102800,31539330,11370,11370,11370,11370,85
|
|
20240527,102700,30572880,11370,11370,11370,11370,0
|
|
20240527,102600,30572880,11370,11370,11370,11370,49
|
|
20240527,102500,30015750,11370,11370,11370,11370,1
|
|
20240527,102400,30004380,11360,11360,11360,11360,0
|
|
20240527,102300,30004380,11360,11360,11360,11360,71
|
|
20240527,102200,29197820,11370,11370,11370,11370,2
|
|
20240527,102100,29175080,11370,11370,11370,11370,0
|
|
20240527,102000,29175080,11370,11380,11380,11370,298
|
|
20240527,101900,25786620,11400,11400,11400,11400,0
|
|
20240527,101800,25786620,11400,11400,11400,11400,8
|
|
20240527,101700,25695420,11400,11400,11400,11400,0
|
|
20240527,101600,25695420,11400,11400,11400,11400,0
|
|
20240527,101500,25695420,11400,11370,11400,11370,80
|
|
20240527,101400,24785310,11380,11390,11390,11380,137
|
|
20240527,101300,23226150,11390,11390,11390,11390,0
|
|
20240527,101200,23226150,11390,11390,11390,11390,1
|
|
20240527,101100,23214760,11400,11400,11400,11400,4
|
|
20240527,101000,23169160,11400,11400,11400,11400,12
|
|
20240527,100900,23032360,11400,11400,11400,11400,1
|
|
20240527,100800,23020960,11380,11380,11380,11380,0
|
|
20240527,100700,23020960,11380,11400,11400,11380,93
|
|
20240527,100600,21961810,11400,11400,11400,11400,7
|
|
20240527,100500,21882010,11400,11400,11400,11400,0
|
|
20240527,100400,21882010,11400,11400,11400,11400,32
|
|
20240527,100300,21517210,11400,11400,11400,11400,5
|
|
20240527,100200,21460210,11390,11390,11390,11390,0
|
|
20240527,100100,21460210,11390,11390,11390,11390,0
|
|
20240527,100000,21460210,11390,11390,11390,11390,0
|
|
20240527,095900,21460210,11390,11390,11390,11390,54
|
|
20240527,095800,20845150,11390,11390,11390,11390,0
|
|
20240527,095700,20845150,11390,11390,11390,11390,0
|
|
20240527,095600,20845150,11390,11390,11390,11390,0
|
|
20240527,095500,20845150,11390,11390,11390,11390,0
|
|
20240527,095400,20845150,11390,11390,11390,11390,81
|
|
20240527,095300,19922560,11400,11400,11400,11400,0
|
|
20240527,095200,19922560,11400,11400,11400,11390,36
|
|
20240527,095100,19512240,11390,11390,11390,11390,0
|
|
20240527,095000,19512240,11390,11390,11390,11390,0
|
|
20240527,094900,19512240,11390,11390,11390,11390,0
|
|
20240527,094800,19512240,11390,11390,11390,11390,0
|
|
20240527,094700,19512240,11390,11390,11390,11390,0
|
|
20240527,094600,19512240,11390,11390,11390,11390,0
|
|
20240527,094500,19512240,11390,11390,11390,11390,5
|
|
20240527,094400,19455290,11390,11390,11390,11390,100
|
|
20240527,094300,18316290,11390,11390,11390,11390,2
|
|
20240527,094200,18293510,11410,11410,11410,11410,0
|
|
20240527,094100,18293510,11410,11410,11410,11410,0
|
|
20240527,094000,18293510,11410,11410,11410,11410,0
|
|
20240527,093900,18293510,11410,11410,11410,11410,0
|
|
20240527,093800,18293510,11410,11410,11410,11410,0
|
|
20240527,093700,18293510,11410,11410,11410,11410,0
|
|
20240527,093600,18293510,11410,11410,11410,11410,0
|
|
20240527,093500,18293510,11410,11410,11410,11410,1
|
|
20240527,093400,18282100,11400,11400,11400,11400,0
|
|
20240527,093300,18282100,11400,11400,11400,11400,268
|
|
20240527,093200,15226900,11400,11400,11400,11400,0
|
|
20240527,093100,15226900,11400,11400,11400,11400,182
|
|
20240527,093000,13152100,11420,11410,11420,11410,4
|
|
20240527,092900,13106440,11400,11400,11400,11400,0
|
|
20240527,092800,13106440,11400,11400,11400,11400,17
|
|
20240527,092700,12912640,11400,11400,11400,11400,0
|
|
20240527,092600,12912640,11400,11400,11400,11400,15
|
|
20240527,092500,12741640,11400,11400,11400,11400,0
|
|
20240527,092400,12741640,11400,11400,11400,11400,0
|
|
20240527,092300,12741640,11400,11410,11460,11400,5
|
|
20240527,092200,12684510,11410,11410,11460,11410,125
|
|
20240527,092100,11252160,11460,11460,11460,11460,0
|
|
20240527,092000,11252160,11460,11410,11470,11410,6
|
|
20240527,091900,11183440,11470,11470,11470,11470,0
|
|
20240527,091800,11183440,11470,11470,11470,11470,0
|
|
20240527,091700,11183440,11470,11470,11470,11470,0
|
|
20240527,091600,11183440,11470,11470,11470,11470,0
|
|
20240527,091500,11183440,11470,11390,11470,11390,60
|
|
20240527,091400,10498460,11390,11390,11390,11390,0
|
|
20240527,091300,10498460,11390,11390,11390,11390,1
|
|
20240527,091200,10487070,11440,11420,11440,11380,282
|
|
20240527,091100,7272560,11420,11420,11420,11420,0
|
|
20240527,091000,7272560,11420,11420,11430,11420,114
|
|
20240527,090900,5970630,11420,11420,11420,11420,11
|
|
20240527,090800,5845010,11420,11420,11420,11420,0
|
|
20240527,090700,5845010,11420,11420,11420,11420,0
|
|
20240527,090600,5845010,11420,11430,11430,11420,22
|
|
20240527,090500,5593730,11430,11440,11440,11430,5
|
|
20240527,090400,5536570,11430,11430,11430,11430,21
|
|
20240527,090300,5296540,11440,11440,11440,11440,23
|
|
20240527,090200,5033420,11450,11450,11450,11450,210
|
|
20240527,090100,2628920,11480,11480,11480,11480,0
|
|
20240527,090000,2628920,11480,11480,11480,11480,229
|