654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,195100,50026060,11350,11350,11350,11350,57
|
|
20240528,195000,50026060,11350,11350,11350,11350,0
|
|
20240528,194900,50026060,11350,11350,11350,11350,0
|
|
20240528,194800,50026060,11350,11350,11350,11350,0
|
|
20240528,194700,50026060,11350,11350,11350,11350,0
|
|
20240528,194600,50026060,11350,11350,11350,11350,0
|
|
20240528,194500,50026060,11350,11350,11350,11350,0
|
|
20240528,194400,50026060,11350,11350,11350,11350,0
|
|
20240528,194300,50026060,11350,11350,11350,11350,0
|
|
20240528,194200,50026060,11350,11350,11350,11350,0
|
|
20240528,194100,50026060,11350,11350,11350,11350,0
|
|
20240528,194000,50026060,11350,11350,11350,11350,0
|
|
20240528,193900,50026060,11350,11350,11350,11350,0
|
|
20240528,193800,50026060,11350,11350,11350,11350,0
|
|
20240528,193700,50026060,11350,11350,11350,11350,0
|
|
20240528,193600,50026060,11350,11350,11350,11350,0
|
|
20240528,193500,50026060,11350,11350,11350,11350,0
|
|
20240528,193400,50026060,11350,11350,11350,11350,0
|
|
20240528,193300,50026060,11350,11350,11350,11350,0
|
|
20240528,193200,50026060,11350,11350,11350,11350,0
|
|
20240528,193100,50026060,11350,11350,11350,11350,0
|
|
20240528,193000,50026060,11350,11350,11350,11350,0
|
|
20240528,192900,50026060,11350,11350,11350,11350,0
|
|
20240528,192800,50026060,11350,11350,11350,11350,0
|
|
20240528,192700,50026060,11350,11350,11350,11350,0
|
|
20240528,192600,50026060,11350,11350,11350,11350,0
|
|
20240528,192500,50026060,11350,11350,11350,11350,0
|
|
20240528,192400,50026060,11350,11350,11350,11350,0
|
|
20240528,192300,50026060,11350,11350,11350,11350,0
|
|
20240528,192200,50026060,11350,11350,11350,11350,0
|
|
20240528,192100,50026060,11350,11350,11350,11350,57
|
|
20240528,192000,50026060,11350,11350,11350,11350,0
|
|
20240528,191900,50026060,11350,11350,11350,11350,0
|
|
20240528,191800,50026060,11350,11350,11350,11350,0
|
|
20240528,191700,50026060,11350,11350,11350,11350,0
|
|
20240528,191600,50026060,11350,11350,11350,11350,0
|
|
20240528,191500,50026060,11350,11350,11350,11350,0
|
|
20240528,191400,50026060,11350,11350,11350,11350,0
|
|
20240528,191300,50026060,11350,11350,11350,11350,0
|
|
20240528,191200,50026060,11350,11350,11350,11350,0
|
|
20240528,191100,50026060,11350,11350,11350,11350,0
|
|
20240528,191000,50026060,11350,11350,11350,11350,0
|
|
20240528,190900,50026060,11350,11350,11350,11350,0
|
|
20240528,190800,50026060,11350,11350,11350,11350,0
|
|
20240528,190700,50026060,11350,11350,11350,11350,0
|
|
20240528,190600,50026060,11350,11350,11350,11350,0
|
|
20240528,190500,50026060,11350,11350,11350,11350,0
|
|
20240528,190400,50026060,11350,11350,11350,11350,0
|
|
20240528,190300,50026060,11350,11350,11350,11350,0
|
|
20240528,190200,50026060,11350,11350,11350,11350,0
|
|
20240528,190100,50026060,11350,11350,11350,11350,0
|
|
20240528,190000,50026060,11350,11350,11350,11350,0
|
|
20240528,185900,50026060,11350,11350,11350,11350,0
|
|
20240528,185800,50026060,11350,11350,11350,11350,0
|
|
20240528,185700,50026060,11350,11350,11350,11350,0
|
|
20240528,185600,50026060,11350,11350,11350,11350,0
|
|
20240528,185500,50026060,11350,11350,11350,11350,0
|
|
20240528,185400,50026060,11350,11350,11350,11350,0
|
|
20240528,185300,50026060,11350,11350,11350,11350,0
|
|
20240528,185200,50026060,11350,11350,11350,11350,0
|
|
20240528,185100,50026060,11350,11350,11350,11350,57
|
|
20240528,185000,50026060,11350,11350,11350,11350,0
|
|
20240528,184900,50026060,11350,11350,11350,11350,0
|
|
20240528,184800,50026060,11350,11350,11350,11350,0
|
|
20240528,184700,50026060,11350,11350,11350,11350,0
|
|
20240528,184600,50026060,11350,11350,11350,11350,0
|
|
20240528,184500,50026060,11350,11350,11350,11350,0
|
|
20240528,184400,50026060,11350,11350,11350,11350,0
|
|
20240528,184300,50026060,11350,11350,11350,11350,0
|
|
20240528,184200,50026060,11350,11350,11350,11350,0
|
|
20240528,184100,50026060,11350,11350,11350,11350,0
|
|
20240528,184000,50026060,11350,11350,11350,11350,0
|
|
20240528,183900,50026060,11350,11350,11350,11350,0
|
|
20240528,183800,50026060,11350,11350,11350,11350,0
|
|
20240528,183700,50026060,11350,11350,11350,11350,0
|
|
20240528,183600,50026060,11350,11350,11350,11350,0
|
|
20240528,183500,50026060,11350,11350,11350,11350,0
|
|
20240528,183400,50026060,11350,11350,11350,11350,0
|
|
20240528,183300,50026060,11350,11350,11350,11350,0
|
|
20240528,183200,50026060,11350,11350,11350,11350,0
|
|
20240528,183100,50026060,11350,11350,11350,11350,0
|
|
20240528,183000,50026060,11350,11350,11350,11350,0
|
|
20240528,182900,50026060,11350,11350,11350,11350,0
|
|
20240528,182800,50026060,11350,11350,11350,11350,0
|
|
20240528,182700,50026060,11350,11350,11350,11350,0
|
|
20240528,182600,50026060,11350,11350,11350,11350,0
|
|
20240528,182500,50026060,11350,11350,11350,11350,0
|
|
20240528,182400,50026060,11350,11350,11350,11350,0
|
|
20240528,182300,50026060,11350,11350,11350,11350,0
|
|
20240528,182200,50026060,11350,11350,11350,11350,0
|
|
20240528,182100,50026060,11350,11350,11350,11350,57
|
|
20240528,182000,50026060,11350,11350,11350,11350,0
|
|
20240528,181900,50026060,11350,11350,11350,11350,0
|
|
20240528,181800,50026060,11350,11350,11350,11350,0
|
|
20240528,181700,50026060,11350,11350,11350,11350,0
|
|
20240528,181600,50026060,11350,11350,11350,11350,0
|
|
20240528,181500,50026060,11350,11350,11350,11350,0
|
|
20240528,181400,50026060,11350,11350,11350,11350,0
|
|
20240528,181300,50026060,11350,11350,11350,11350,0
|
|
20240528,181200,50026060,11350,11350,11350,11350,0
|
|
20240528,181100,50026060,11350,11350,11350,11350,0
|
|
20240528,181000,50026060,11350,11350,11350,11350,0
|
|
20240528,180900,50026060,11350,11350,11350,11350,0
|
|
20240528,180800,50026060,11350,11350,11350,11350,0
|
|
20240528,180700,50026060,11350,11350,11350,11350,0
|
|
20240528,180600,50026060,11350,11350,11350,11350,0
|
|
20240528,180500,50026060,11350,11350,11350,11350,0
|
|
20240528,180400,50026060,11350,11350,11350,11350,0
|
|
20240528,180300,50026060,11350,11350,11350,11350,0
|
|
20240528,180200,50026060,11350,11350,11350,11350,0
|
|
20240528,180100,50026060,11350,11350,11350,11350,0
|
|
20240528,180000,50026060,11350,11350,11350,11350,0
|
|
20240528,175900,50026060,11350,11350,11350,11350,0
|
|
20240528,175800,50026060,11350,11350,11350,11350,0
|
|
20240528,175700,50026060,11350,11350,11350,11350,0
|
|
20240528,175600,50026060,11350,11350,11350,11350,0
|
|
20240528,175500,50026060,11350,11350,11350,11350,0
|
|
20240528,175400,50026060,11350,11350,11350,11350,0
|
|
20240528,175300,50026060,11350,11350,11350,11350,0
|
|
20240528,175200,50026060,11350,11350,11350,11350,0
|
|
20240528,175100,50026060,11350,11350,11350,11350,57
|
|
20240528,175000,50026060,11350,11350,11350,11350,0
|
|
20240528,174900,50026060,11350,11350,11350,11350,0
|
|
20240528,174800,50026060,11350,11350,11350,11350,0
|
|
20240528,174700,50026060,11350,11350,11350,11350,0
|
|
20240528,174600,50026060,11350,11350,11350,11350,0
|
|
20240528,174500,50026060,11350,11350,11350,11350,0
|
|
20240528,174400,50026060,11350,11350,11350,11350,0
|
|
20240528,174300,50026060,11350,11350,11350,11350,0
|
|
20240528,174200,50026060,11350,11350,11350,11350,0
|
|
20240528,174100,50026060,11350,11350,11350,11350,0
|
|
20240528,174000,50026060,11350,11350,11350,11350,0
|
|
20240528,173900,50026060,11350,11350,11350,11350,0
|
|
20240528,173800,50026060,11350,11350,11350,11350,0
|
|
20240528,173700,50026060,11350,11350,11350,11350,0
|
|
20240528,173600,50026060,11350,11350,11350,11350,0
|
|
20240528,173500,50026060,11350,11350,11350,11350,0
|
|
20240528,173400,50026060,11350,11350,11350,11350,0
|
|
20240528,173300,50026060,11350,11350,11350,11350,0
|
|
20240528,173200,50026060,11350,11350,11350,11350,0
|
|
20240528,173100,50026060,11350,11350,11350,11350,0
|
|
20240528,173000,50026060,11350,11350,11350,11350,0
|
|
20240528,172900,50026060,11350,11350,11350,11350,0
|
|
20240528,172800,50026060,11350,11350,11350,11350,0
|
|
20240528,172700,50026060,11350,11350,11350,11350,0
|
|
20240528,172600,50026060,11350,11350,11350,11350,0
|
|
20240528,172500,50026060,11350,11350,11350,11350,0
|
|
20240528,172400,50026060,11350,11350,11350,11350,0
|
|
20240528,172300,50026060,11350,11350,11350,11350,0
|
|
20240528,172200,50026060,11350,11350,11350,11350,0
|
|
20240528,172100,50026060,11350,11350,11350,11350,57
|
|
20240528,172000,50026060,11350,11350,11350,11350,0
|
|
20240528,171900,50026060,11350,11350,11350,11350,0
|
|
20240528,171800,50026060,11350,11350,11350,11350,0
|
|
20240528,171700,50026060,11350,11350,11350,11350,0
|
|
20240528,171600,50026060,11350,11350,11350,11350,0
|
|
20240528,171500,50026060,11350,11350,11350,11350,0
|
|
20240528,171400,50026060,11350,11350,11350,11350,0
|
|
20240528,171300,50026060,11350,11350,11350,11350,0
|
|
20240528,171200,50026060,11350,11350,11350,11350,0
|
|
20240528,171100,50026060,11350,11350,11350,11350,0
|
|
20240528,171000,50026060,11350,11350,11350,11350,0
|
|
20240528,170900,50026060,11350,11350,11350,11350,0
|
|
20240528,170800,50026060,11350,11350,11350,11350,0
|
|
20240528,170700,50026060,11350,11350,11350,11350,0
|
|
20240528,170600,50026060,11350,11350,11350,11350,0
|
|
20240528,170500,50026060,11350,11350,11350,11350,0
|
|
20240528,170400,50026060,11350,11350,11350,11350,0
|
|
20240528,170300,50026060,11350,11350,11350,11350,0
|
|
20240528,170200,50026060,11350,11350,11350,11350,0
|
|
20240528,170100,50026060,11350,11350,11350,11350,0
|
|
20240528,170000,50026060,11350,11350,11350,11350,0
|
|
20240528,165900,50026060,11350,11350,11350,11350,0
|
|
20240528,165800,50026060,11350,11350,11350,11350,0
|
|
20240528,165700,50026060,11350,11350,11350,11350,0
|
|
20240528,165600,50026060,11350,11350,11350,11350,0
|
|
20240528,165500,50026060,11350,11350,11350,11350,0
|
|
20240528,165400,50026060,11350,11350,11350,11350,0
|
|
20240528,165300,50026060,11350,11350,11350,11350,0
|
|
20240528,165200,50026060,11350,11350,11350,11350,0
|
|
20240528,165100,50026060,11350,11350,11350,11350,57
|
|
20240528,165000,50026060,11350,11350,11350,11350,0
|
|
20240528,164900,50026060,11350,11350,11350,11350,0
|
|
20240528,164800,50026060,11350,11350,11350,11350,0
|
|
20240528,164700,50026060,11350,11350,11350,11350,0
|
|
20240528,164600,50026060,11350,11350,11350,11350,0
|
|
20240528,164500,50026060,11350,11350,11350,11350,0
|
|
20240528,164400,50026060,11350,11350,11350,11350,0
|
|
20240528,164300,50026060,11350,11350,11350,11350,0
|
|
20240528,164200,50026060,11350,11350,11350,11350,0
|
|
20240528,164100,50026060,11350,11350,11350,11350,0
|
|
20240528,164000,50026060,11350,11350,11350,11350,0
|
|
20240528,163900,50026060,11350,11350,11350,11350,0
|
|
20240528,163800,50026060,11350,11350,11350,11350,0
|
|
20240528,163700,50026060,11350,11350,11350,11350,0
|
|
20240528,163600,50026060,11350,11350,11350,11350,0
|
|
20240528,163500,50026060,11350,11350,11350,11350,0
|
|
20240528,163400,50026060,11350,11350,11350,11350,0
|
|
20240528,163300,50026060,11350,11350,11350,11350,0
|
|
20240528,163200,50026060,11350,11350,11350,11350,0
|
|
20240528,163100,50026060,11350,11350,11350,11350,0
|
|
20240528,163000,50026060,11350,11350,11350,11350,0
|
|
20240528,162900,50026060,11350,11350,11350,11350,0
|
|
20240528,162800,50026060,11350,11350,11350,11350,0
|
|
20240528,162700,50026060,11350,11350,11350,11350,0
|
|
20240528,162600,50026060,11350,11350,11350,11350,0
|
|
20240528,162500,50026060,11350,11350,11350,11350,0
|
|
20240528,162400,50026060,11350,11350,11350,11350,0
|
|
20240528,162300,50026060,11350,11350,11350,11350,0
|
|
20240528,162200,50026060,11350,11350,11350,11350,0
|
|
20240528,162100,50026060,11350,11350,11350,11350,57
|
|
20240528,162000,50026060,11350,11350,11350,11350,0
|
|
20240528,161900,50026060,11350,11350,11350,11350,0
|
|
20240528,161800,50026060,11350,11350,11350,11350,0
|
|
20240528,161700,50026060,11350,11350,11350,11350,0
|
|
20240528,161600,50026060,11350,11350,11350,11350,0
|
|
20240528,161500,50026060,11350,11350,11350,11350,0
|
|
20240528,161400,50026060,11350,11350,11350,11350,0
|
|
20240528,161300,50026060,11350,11350,11350,11350,0
|
|
20240528,161200,50026060,11350,11350,11350,11350,0
|
|
20240528,161100,50026060,11350,11350,11350,11350,0
|
|
20240528,161000,50026060,11350,11350,11350,11350,0
|
|
20240528,160900,50026060,11350,11350,11350,11350,0
|
|
20240528,160800,50026060,11350,11350,11350,11350,0
|
|
20240528,160700,50026060,11350,11350,11350,11350,0
|
|
20240528,160600,50026060,11350,11350,11350,11350,0
|
|
20240528,160500,50026060,11350,11350,11350,11350,0
|
|
20240528,160400,50026060,11350,11350,11350,11350,0
|
|
20240528,160300,50026060,11350,11350,11350,11350,0
|
|
20240528,160200,50026060,11350,11350,11350,11350,0
|
|
20240528,160100,50026060,11350,11350,11350,11350,0
|
|
20240528,160000,50026060,11350,11350,11350,11350,0
|
|
20240528,155900,50026060,11350,11350,11350,11350,0
|
|
20240528,155800,50026060,11350,11350,11350,11350,0
|
|
20240528,155700,50026060,11350,11350,11350,11350,0
|
|
20240528,155600,50026060,11350,11350,11350,11350,0
|
|
20240528,155500,50026060,11350,11350,11350,11350,0
|
|
20240528,155400,50026060,11350,11350,11350,11350,0
|
|
20240528,155300,50026060,11350,11350,11350,11350,0
|
|
20240528,155200,50026060,11350,11350,11350,11350,0
|
|
20240528,155100,50026060,11350,11350,11350,11350,57
|
|
20240528,155000,50026060,11350,11350,11350,11350,0
|
|
20240528,154900,50026060,11350,11350,11350,11350,0
|
|
20240528,154800,50026060,11350,11350,11350,11350,0
|
|
20240528,154700,50026060,11350,11350,11350,11350,0
|
|
20240528,154600,50026060,11350,11350,11350,11350,0
|
|
20240528,154500,50026060,11350,11350,11350,11350,0
|
|
20240528,154400,50026060,11350,11350,11350,11350,0
|
|
20240528,154300,50026060,11350,11350,11350,11350,0
|
|
20240528,154200,50026060,11350,11350,11350,11350,0
|
|
20240528,154100,50026060,11350,11350,11350,11350,0
|
|
20240528,154000,50026060,11350,11350,11350,11350,0
|
|
20240528,153900,50026060,11350,11350,11350,11350,0
|
|
20240528,153800,50026060,11350,11350,11350,11350,0
|
|
20240528,153700,50026060,11350,11350,11350,11350,0
|
|
20240528,153600,50026060,11350,11350,11350,11350,0
|
|
20240528,153500,50026060,11350,11350,11350,11350,0
|
|
20240528,153400,50026060,11350,11350,11350,11350,0
|
|
20240528,153300,50026060,11350,11350,11350,11350,0
|
|
20240528,153200,50026060,11350,11350,11350,11350,0
|
|
20240528,153100,50026060,11350,11350,11350,11350,0
|
|
20240528,153000,50026060,11350,11350,11350,11350,57
|
|
20240528,152900,49379110,11360,11360,11360,11360,0
|
|
20240528,152800,49379110,11360,11360,11360,11360,0
|
|
20240528,152700,49379110,11360,11360,11360,11360,0
|
|
20240528,152600,49379110,11360,11360,11360,11360,0
|
|
20240528,152500,49379110,11360,11360,11360,11360,0
|
|
20240528,152400,49379110,11360,11360,11360,11360,0
|
|
20240528,152300,49379110,11360,11360,11360,11360,0
|
|
20240528,152200,49379110,11360,11360,11360,11360,0
|
|
20240528,152100,49379110,11360,11360,11360,11360,0
|
|
20240528,152000,49379110,11360,11360,11360,11360,0
|
|
20240528,151900,49379110,11360,11360,11360,11360,40
|
|
20240528,151800,48924710,11360,11360,11360,11360,0
|
|
20240528,151700,48924710,11360,11360,11360,11360,0
|
|
20240528,151600,48924710,11360,11360,11360,11360,106
|
|
20240528,151500,47720550,11340,11350,11350,11340,9
|
|
20240528,151400,47618410,11350,11350,11350,11350,2
|
|
20240528,151300,47595710,11350,11350,11350,11350,0
|
|
20240528,151200,47595710,11350,11360,11360,11350,115
|
|
20240528,151100,46290310,11360,11360,11360,11360,0
|
|
20240528,151000,46290310,11360,11360,11360,11360,38
|
|
20240528,150900,45858630,11350,11350,11350,11350,0
|
|
20240528,150800,45858630,11350,11360,11360,11350,11
|
|
20240528,150700,45733730,11360,11360,11360,11360,0
|
|
20240528,150600,45733730,11360,11360,11360,11360,6
|
|
20240528,150500,45665570,11370,11370,11370,11370,101
|
|
20240528,150400,44517200,11350,11350,11350,11350,0
|
|
20240528,150300,44517200,11350,11350,11350,11350,1
|
|
20240528,150200,44505850,11370,11370,11370,11370,0
|
|
20240528,150100,44505850,11370,11370,11370,11370,0
|
|
20240528,150000,44505850,11370,11370,11370,11370,50
|
|
20240528,145900,43937350,11350,11360,11360,11350,50
|
|
20240528,145800,43369830,11350,11350,11350,11350,1
|
|
20240528,145700,43358480,11350,11350,11350,11350,1
|
|
20240528,145600,43347130,11380,11380,11380,11380,0
|
|
20240528,145500,43347130,11380,11380,11380,11380,0
|
|
20240528,145400,43347130,11380,11380,11380,11380,0
|
|
20240528,145300,43347130,11380,11380,11380,11380,0
|
|
20240528,145200,43347130,11380,11370,11380,11350,125
|
|
20240528,145100,41928150,11370,11370,11370,11370,0
|
|
20240528,145000,41928150,11370,11370,11370,11370,0
|
|
20240528,144900,41928150,11370,11370,11370,11370,0
|
|
20240528,144800,41928150,11370,11370,11370,11370,0
|
|
20240528,144700,41928150,11370,11370,11370,11370,0
|
|
20240528,144600,41928150,11370,11360,11370,11360,84
|
|
20240528,144500,40973900,11370,11380,11380,11370,103
|
|
20240528,144400,39802650,11390,11390,11390,11390,0
|
|
20240528,144300,39802650,11390,11390,11400,11390,11
|
|
20240528,144200,39677300,11400,11400,11400,11400,0
|
|
20240528,144100,39677300,11400,11400,11400,11400,0
|
|
20240528,144000,39677300,11400,11400,11400,11400,0
|
|
20240528,143900,39677300,11400,11400,11400,11400,0
|
|
20240528,143800,39677300,11400,11400,11400,11400,0
|
|
20240528,143700,39677300,11400,11400,11400,11400,0
|
|
20240528,143600,39677300,11400,11400,11400,11400,0
|
|
20240528,143500,39677300,11400,11380,11400,11380,3
|
|
20240528,143400,39643120,11400,11380,11400,11380,6
|
|
20240528,143300,39574780,11400,11380,11400,11380,8
|
|
20240528,143200,39483660,11380,11380,11380,11380,0
|
|
20240528,143100,39483660,11380,11380,11380,11380,0
|
|
20240528,143000,39483660,11380,11380,11380,11380,0
|
|
20240528,142900,39483660,11380,11380,11380,11380,1
|
|
20240528,142800,39472280,11380,11380,11380,11380,0
|
|
20240528,142700,39472280,11380,11380,11380,11380,0
|
|
20240528,142600,39472280,11380,11380,11380,11380,0
|
|
20240528,142500,39472280,11380,11380,11380,11380,351
|
|
20240528,142400,35477900,11390,11390,11390,11390,0
|
|
20240528,142300,35477900,11390,11390,11390,11390,0
|
|
20240528,142200,35477900,11390,11390,11390,11390,0
|
|
20240528,142100,35477900,11390,11390,11390,11390,0
|
|
20240528,142000,35477900,11390,11390,11390,11390,1
|
|
20240528,141900,35466510,11390,11380,11390,11380,2
|
|
20240528,141800,35443740,11380,11380,11380,11380,0
|
|
20240528,141700,35443740,11380,11380,11380,11380,0
|
|
20240528,141600,35443740,11380,11380,11380,11380,0
|
|
20240528,141500,35443740,11380,11380,11380,11380,0
|
|
20240528,141400,35443740,11380,11380,11380,11380,0
|
|
20240528,141300,35443740,11380,11380,11380,11380,0
|
|
20240528,141200,35443740,11380,11380,11380,11380,0
|
|
20240528,141100,35443740,11380,11380,11380,11380,0
|
|
20240528,141000,35443740,11380,11380,11380,11380,1
|
|
20240528,140900,35432360,11380,11380,11380,11380,0
|
|
20240528,140800,35432360,11380,11380,11380,11380,0
|
|
20240528,140700,35432360,11380,11380,11380,11380,0
|
|
20240528,140600,35432360,11380,11380,11380,11380,0
|
|
20240528,140500,35432360,11380,11380,11380,11380,0
|
|
20240528,140400,35432360,11380,11380,11380,11380,0
|
|
20240528,140300,35432360,11380,11390,11390,11380,89
|
|
20240528,140200,34418660,11410,11410,11410,11410,0
|
|
20240528,140100,34418660,11410,11400,11410,11400,36
|
|
20240528,140000,34007920,11410,11410,11410,11410,2
|
|
20240528,135900,33985100,11400,11400,11400,11400,0
|
|
20240528,135800,33985100,11400,11400,11400,11400,0
|
|
20240528,135700,33985100,11400,11400,11400,11400,0
|
|
20240528,135600,33985100,11400,11400,11400,11400,113
|
|
20240528,135500,32696900,11400,11410,11410,11400,2
|
|
20240528,135400,32674090,11410,11410,11410,11410,0
|
|
20240528,135300,32674090,11410,11410,11410,11410,1
|
|
20240528,135200,32662680,11410,11410,11410,11410,0
|
|
20240528,135100,32662680,11410,11410,11410,11410,0
|
|
20240528,135000,32662680,11410,11410,11410,11410,0
|
|
20240528,134900,32662680,11410,11410,11410,11410,20
|
|
20240528,134800,32434480,11410,11410,11410,11410,5
|
|
20240528,134700,32377430,11410,11410,11410,11410,30
|
|
20240528,134600,32035130,11410,11410,11410,11410,55
|
|
20240528,134500,31407580,11390,11390,11390,11390,0
|
|
20240528,134400,31407580,11390,11390,11390,11390,0
|
|
20240528,134300,31407580,11390,11390,11390,11390,1
|
|
20240528,134200,31396190,11390,11390,11390,11390,0
|
|
20240528,134100,31396190,11390,11390,11390,11390,0
|
|
20240528,134000,31396190,11390,11390,11390,11390,0
|
|
20240528,133900,31396190,11390,11390,11390,11390,0
|
|
20240528,133800,31396190,11390,11390,11390,11390,0
|
|
20240528,133700,31396190,11390,11390,11390,11390,0
|
|
20240528,133600,31396190,11390,11390,11390,11390,0
|
|
20240528,133500,31396190,11390,11390,11390,11390,0
|
|
20240528,133400,31396190,11390,11390,11390,11390,1
|
|
20240528,133300,31384800,11400,11400,11400,11400,1
|
|
20240528,133200,31373400,11400,11400,11400,11400,0
|
|
20240528,133100,31373400,11400,11400,11400,11400,0
|
|
20240528,133000,31373400,11400,11400,11400,11400,57
|
|
20240528,132900,30723600,11400,11400,11400,11400,0
|
|
20240528,132800,30723600,11400,11400,11400,11400,0
|
|
20240528,132700,30723600,11400,11400,11400,11400,0
|
|
20240528,132600,30723600,11400,11400,11400,11400,10
|
|
20240528,132500,30609600,11400,11400,11400,11400,0
|
|
20240528,132400,30609600,11400,11400,11400,11400,1
|
|
20240528,132300,30598200,11400,11400,11400,11400,0
|
|
20240528,132200,30598200,11400,11400,11400,11400,7
|
|
20240528,132100,30518400,11400,11400,11400,11400,0
|
|
20240528,132000,30518400,11400,11390,11400,11390,150
|
|
20240528,131900,28808410,11400,11400,11400,11400,2
|
|
20240528,131800,28785610,11380,11380,11380,11380,0
|
|
20240528,131700,28785610,11380,11380,11380,11380,0
|
|
20240528,131600,28785610,11380,11380,11380,11380,0
|
|
20240528,131500,28785610,11380,11380,11380,11380,0
|
|
20240528,131400,28785610,11380,11380,11380,11380,5
|
|
20240528,131300,28728710,11380,11380,11380,11380,0
|
|
20240528,131200,28728710,11380,11380,11380,11380,0
|
|
20240528,131100,28728710,11380,11380,11380,11380,0
|
|
20240528,131000,28728710,11380,11380,11380,11380,13
|
|
20240528,130900,28580770,11380,11380,11380,11380,0
|
|
20240528,130800,28580770,11380,11380,11380,11380,0
|
|
20240528,130700,28580770,11380,11380,11380,11380,0
|
|
20240528,130600,28580770,11380,11380,11380,11380,0
|
|
20240528,130500,28580770,11380,11380,11380,11380,0
|
|
20240528,130400,28580770,11380,11380,11380,11380,0
|
|
20240528,130300,28580770,11380,11380,11380,11380,0
|
|
20240528,130200,28580770,11380,11380,11380,11380,0
|
|
20240528,130100,28580770,11380,11380,11380,11380,0
|
|
20240528,130000,28580770,11380,11380,11380,11380,0
|
|
20240528,125900,28580770,11380,11380,11380,11380,0
|
|
20240528,125800,28580770,11380,11380,11380,11380,35
|
|
20240528,125700,28182470,11380,11380,11380,11380,0
|
|
20240528,125600,28182470,11380,11380,11380,11380,0
|
|
20240528,125500,28182470,11380,11380,11380,11380,11
|
|
20240528,125400,28057290,11380,11380,11380,11380,0
|
|
20240528,125300,28057290,11380,11380,11380,11380,2
|
|
20240528,125200,28034530,11400,11400,11400,11400,0
|
|
20240528,125100,28034530,11400,11380,11400,11380,5
|
|
20240528,125000,27977570,11400,11400,11400,11400,0
|
|
20240528,124900,27977570,11400,11400,11400,11400,0
|
|
20240528,124800,27977570,11400,11380,11400,11380,88
|
|
20240528,124700,26974810,11380,11380,11380,11380,0
|
|
20240528,124600,26974810,11380,11380,11380,11380,0
|
|
20240528,124500,26974810,11380,11380,11380,11380,0
|
|
20240528,124400,26974810,11380,11380,11380,11380,3
|
|
20240528,124300,26940670,11370,11370,11370,11370,0
|
|
20240528,124200,26940670,11370,11370,11370,11370,0
|
|
20240528,124100,26940670,11370,11370,11370,11370,0
|
|
20240528,124000,26940670,11370,11370,11370,11370,0
|
|
20240528,123900,26940670,11370,11370,11370,11370,0
|
|
20240528,123800,26940670,11370,11370,11370,11370,0
|
|
20240528,123700,26940670,11370,11370,11370,11370,0
|
|
20240528,123600,26940670,11370,11370,11370,11370,0
|
|
20240528,123500,26940670,11370,11370,11370,11370,0
|
|
20240528,123400,26940670,11370,11370,11370,11370,0
|
|
20240528,123300,26940670,11370,11370,11370,11370,0
|
|
20240528,123200,26940670,11370,11370,11370,11370,3
|
|
20240528,123100,26906560,11370,11370,11370,11370,0
|
|
20240528,123000,26906560,11370,11370,11370,11370,0
|
|
20240528,122900,26906560,11370,11370,11370,11370,0
|
|
20240528,122800,26906560,11370,11370,11370,11370,0
|
|
20240528,122700,26906560,11370,11370,11370,11370,0
|
|
20240528,122600,26906560,11370,11370,11370,11370,0
|
|
20240528,122500,26906560,11370,11370,11370,11370,0
|
|
20240528,122400,26906560,11370,11370,11370,11370,0
|
|
20240528,122300,26906560,11370,11370,11370,11370,0
|
|
20240528,122200,26906560,11370,11370,11370,11370,0
|
|
20240528,122100,26906560,11370,11370,11370,11370,0
|
|
20240528,122000,26906560,11370,11370,11370,11370,100
|
|
20240528,121900,25769560,11380,11380,11380,11380,0
|
|
20240528,121800,25769560,11380,11380,11380,11380,0
|
|
20240528,121700,25769560,11380,11380,11380,11380,0
|
|
20240528,121600,25769560,11380,11380,11380,11380,30
|
|
20240528,121500,25428160,11380,11380,11380,11380,0
|
|
20240528,121400,25428160,11380,11380,11380,11380,0
|
|
20240528,121300,25428160,11380,11380,11380,11380,1
|
|
20240528,121200,25416780,11370,11370,11370,11370,0
|
|
20240528,121100,25416780,11370,11370,11370,11370,0
|
|
20240528,121000,25416780,11370,11370,11370,11370,0
|
|
20240528,120900,25416780,11370,11370,11370,11370,0
|
|
20240528,120800,25416780,11370,11370,11370,11370,0
|
|
20240528,120700,25416780,11370,11370,11370,11370,0
|
|
20240528,120600,25416780,11370,11370,11370,11370,47
|
|
20240528,120500,24882390,11370,11380,11380,11370,215
|
|
20240528,120400,22437370,11380,11380,11380,11380,0
|
|
20240528,120300,22437370,11380,11380,11380,11380,0
|
|
20240528,120200,22437370,11380,11380,11380,11380,0
|
|
20240528,120100,22437370,11380,11380,11380,11380,1
|
|
20240528,120000,22425990,11380,11380,11380,11380,0
|
|
20240528,115900,22425990,11380,11380,11380,11380,0
|
|
20240528,115800,22425990,11380,11380,11380,11380,0
|
|
20240528,115700,22425990,11380,11380,11380,11380,0
|
|
20240528,115600,22425990,11380,11380,11380,11380,1
|
|
20240528,115500,22414610,11420,11420,11420,11420,0
|
|
20240528,115400,22414610,11420,11420,11420,11420,0
|
|
20240528,115300,22414610,11420,11420,11420,11420,0
|
|
20240528,115200,22414610,11420,11420,11420,11420,0
|
|
20240528,115100,22414610,11420,11410,11420,11410,18
|
|
20240528,115000,22209110,11420,11380,11420,11380,58
|
|
20240528,114900,21548270,11380,11380,11380,11380,0
|
|
20240528,114800,21548270,11380,11380,11380,11380,0
|
|
20240528,114700,21548270,11380,11380,11380,11380,0
|
|
20240528,114600,21548270,11380,11380,11380,11380,0
|
|
20240528,114500,21548270,11380,11380,11380,11380,0
|
|
20240528,114400,21548270,11380,11380,11380,11380,0
|
|
20240528,114300,21548270,11380,11380,11380,11380,0
|
|
20240528,114200,21548270,11380,11380,11380,11380,0
|
|
20240528,114100,21548270,11380,11380,11380,11380,0
|
|
20240528,114000,21548270,11380,11380,11380,11380,0
|
|
20240528,113900,21548270,11380,11380,11380,11380,0
|
|
20240528,113800,21548270,11380,11380,11380,11380,0
|
|
20240528,113700,21548270,11380,11380,11380,11380,0
|
|
20240528,113600,21548270,11380,11380,11380,11380,0
|
|
20240528,113500,21548270,11380,11380,11380,11380,0
|
|
20240528,113400,21548270,11380,11380,11380,11380,0
|
|
20240528,113300,21548270,11380,11380,11380,11380,0
|
|
20240528,113200,21548270,11380,11380,11380,11380,0
|
|
20240528,113100,21548270,11380,11380,11380,11380,0
|
|
20240528,113000,21548270,11380,11380,11380,11380,0
|
|
20240528,112900,21548270,11380,11380,11380,11380,0
|
|
20240528,112800,21548270,11380,11380,11380,11380,0
|
|
20240528,112700,21548270,11380,11380,11380,11380,0
|
|
20240528,112600,21548270,11380,11380,11380,11380,0
|
|
20240528,112500,21548270,11380,11380,11380,11380,0
|
|
20240528,112400,21548270,11380,11380,11380,11380,0
|
|
20240528,112300,21548270,11380,11380,11380,11380,0
|
|
20240528,112200,21548270,11380,11380,11380,11380,0
|
|
20240528,112100,21548270,11380,11380,11380,11380,0
|
|
20240528,112000,21548270,11380,11380,11380,11380,0
|
|
20240528,111900,21548270,11380,11380,11380,11380,0
|
|
20240528,111800,21548270,11380,11380,11380,11380,0
|
|
20240528,111700,21548270,11380,11380,11380,11380,0
|
|
20240528,111600,21548270,11380,11380,11380,11380,0
|
|
20240528,111500,21548270,11380,11380,11380,11380,0
|
|
20240528,111400,21548270,11380,11380,11380,11380,0
|
|
20240528,111300,21548270,11380,11380,11380,11380,0
|
|
20240528,111200,21548270,11380,11380,11380,11380,0
|
|
20240528,111100,21548270,11380,11380,11380,11380,0
|
|
20240528,111000,21548270,11380,11380,11380,11380,5
|
|
20240528,110900,21491370,11370,11370,11370,11370,0
|
|
20240528,110800,21491370,11370,11370,11370,11370,1
|
|
20240528,110700,21480000,11400,11400,11400,11400,1
|
|
20240528,110600,21468600,11400,11400,11400,11400,0
|
|
20240528,110500,21468600,11400,11400,11400,11400,0
|
|
20240528,110400,21468600,11400,11400,11400,11400,7
|
|
20240528,110300,21388800,11410,11410,11410,11410,3
|
|
20240528,110200,21354570,11420,11420,11420,11420,0
|
|
20240528,110100,21354570,11420,11420,11420,11420,0
|
|
20240528,110000,21354570,11420,11420,11420,11420,0
|
|
20240528,105900,21354570,11420,11420,11420,11420,0
|
|
20240528,105800,21354570,11420,11420,11420,11420,0
|
|
20240528,105700,21354570,11420,11420,11420,11420,8
|
|
20240528,105600,21263210,11420,11420,11420,11420,0
|
|
20240528,105500,21263210,11420,11420,11420,11420,0
|
|
20240528,105400,21263210,11420,11420,11420,11420,0
|
|
20240528,105300,21263210,11420,11420,11420,11420,0
|
|
20240528,105200,21263210,11420,11420,11420,11420,1
|
|
20240528,105100,21251790,11410,11410,11410,11410,0
|
|
20240528,105000,21251790,11410,11410,11410,11410,0
|
|
20240528,104900,21251790,11410,11410,11410,11410,0
|
|
20240528,104800,21251790,11410,11410,11410,11410,0
|
|
20240528,104700,21251790,11410,11410,11410,11410,0
|
|
20240528,104600,21251790,11410,11410,11410,11410,0
|
|
20240528,104500,21251790,11410,11410,11410,11410,1
|
|
20240528,104400,21240380,11420,11410,11420,11410,3
|
|
20240528,104300,21206130,11410,11410,11410,11410,0
|
|
20240528,104200,21206130,11410,11410,11410,11410,0
|
|
20240528,104100,21206130,11410,11410,11410,11410,1
|
|
20240528,104000,21194720,11420,11420,11420,11420,0
|
|
20240528,103900,21194720,11420,11420,11420,11420,0
|
|
20240528,103800,21194720,11420,11420,11420,11420,0
|
|
20240528,103700,21194720,11420,11420,11420,11420,0
|
|
20240528,103600,21194720,11420,11420,11420,11420,0
|
|
20240528,103500,21194720,11420,11420,11420,11420,0
|
|
20240528,103400,21194720,11420,11420,11420,11420,0
|
|
20240528,103300,21194720,11420,11420,11420,11420,0
|
|
20240528,103200,21194720,11420,11400,11420,11400,3
|
|
20240528,103100,21160480,11420,11420,11420,11420,0
|
|
20240528,103000,21160480,11420,11420,11420,11420,0
|
|
20240528,102900,21160480,11420,11400,11420,11400,2
|
|
20240528,102800,21137660,11420,11420,11420,11420,0
|
|
20240528,102700,21137660,11420,11420,11420,11420,0
|
|
20240528,102600,21137660,11420,11420,11420,11420,0
|
|
20240528,102500,21137660,11420,11420,11420,11420,0
|
|
20240528,102400,21137660,11420,11420,11420,11420,8
|
|
20240528,102300,21046300,11420,11420,11420,11420,0
|
|
20240528,102200,21046300,11420,11420,11420,11420,0
|
|
20240528,102100,21046300,11420,11400,11420,11400,2
|
|
20240528,102000,21023480,11420,11420,11420,11420,0
|
|
20240528,101900,21023480,11420,11420,11420,11420,0
|
|
20240528,101800,21023480,11420,11400,11420,11400,3
|
|
20240528,101700,20989240,11420,11400,11420,11400,77
|
|
20240528,101600,20109920,11400,11400,11400,11400,1
|
|
20240528,101500,20098520,11420,11420,11420,11420,0
|
|
20240528,101400,20098520,11420,11420,11420,11420,0
|
|
20240528,101300,20098520,11420,11420,11420,11420,0
|
|
20240528,101200,20098520,11420,11420,11420,11420,0
|
|
20240528,101100,20098520,11420,11420,11420,11420,0
|
|
20240528,101000,20098520,11420,11420,11420,11420,0
|
|
20240528,100900,20098520,11420,11420,11420,11420,2
|
|
20240528,100800,20075680,11410,11410,11410,11410,529
|
|
20240528,100700,14039790,11420,11420,11420,11420,0
|
|
20240528,100600,14039790,11420,11420,11420,11420,1
|
|
20240528,100500,14028370,11420,11420,11420,11420,40
|
|
20240528,100400,13571570,11420,11420,11420,11420,0
|
|
20240528,100300,13571570,11420,11420,11420,11420,0
|
|
20240528,100200,13571570,11420,11420,11420,11420,0
|
|
20240528,100100,13571570,11420,11420,11420,11420,0
|
|
20240528,100000,13571570,11420,11420,11420,11420,0
|
|
20240528,095900,13571570,11420,11420,11420,11420,6
|
|
20240528,095800,13503050,11420,11420,11420,11420,34
|
|
20240528,095700,13114770,11420,11420,11420,11420,11
|
|
20240528,095600,12989150,11420,11420,11420,11420,1
|
|
20240528,095500,12977730,11420,11420,11420,11420,50
|
|
20240528,095400,12406730,11420,11420,11420,11420,1
|
|
20240528,095300,12395310,11420,11420,11420,11420,3
|
|
20240528,095200,12361050,11420,11420,11420,11420,0
|
|
20240528,095100,12361050,11420,11420,11420,11420,0
|
|
20240528,095000,12361050,11420,11420,11420,11420,0
|
|
20240528,094900,12361050,11420,11420,11420,11420,10
|
|
20240528,094800,12246850,11420,11420,11420,11420,13
|
|
20240528,094700,12098390,11420,11420,11420,11420,12
|
|
20240528,094600,11961350,11410,11400,11410,11400,346
|
|
20240528,094500,8013500,11400,11380,11410,11380,15
|
|
20240528,094400,7842530,11410,11380,11410,11380,23
|
|
20240528,094300,7580270,11410,11380,11410,11380,52
|
|
20240528,094200,6986980,11410,11380,11410,11380,6
|
|
20240528,094100,6918590,11410,11380,11410,11380,22
|
|
20240528,094000,6667660,11410,11410,11410,11410,2
|
|
20240528,093900,6644840,11410,11410,11410,11410,14
|
|
20240528,093800,6485100,11410,11410,11410,11410,0
|
|
20240528,093700,6485100,11410,11410,11410,11410,10
|
|
20240528,093600,6371000,11410,11410,11410,11410,1
|
|
20240528,093500,6359590,11410,11410,11410,11410,100
|
|
20240528,093400,5218590,11360,11360,11410,11360,27
|
|
20240528,093300,4911820,11370,11370,11370,11370,9
|
|
20240528,093200,4809490,11370,11370,11370,11370,0
|
|
20240528,093100,4809490,11370,11370,11370,11370,1
|
|
20240528,093000,4798120,11360,11360,11360,11360,0
|
|
20240528,092900,4798120,11360,11360,11360,11360,0
|
|
20240528,092800,4798120,11360,11360,11360,11360,2
|
|
20240528,092700,4775400,11350,11380,11400,11350,234
|
|
20240528,092600,2118500,11400,11400,11400,11400,9
|
|
20240528,092500,2015900,11410,11410,11410,11410,0
|
|
20240528,092400,2015900,11410,11420,11420,11410,8
|
|
20240528,092300,1924550,11420,11420,11420,11420,3
|
|
20240528,092200,1890290,11410,11380,11410,11380,33
|
|
20240528,092100,1513820,11410,11410,11410,11380,14
|
|
20240528,092000,1354140,11380,11380,11380,11380,0
|
|
20240528,091900,1354140,11380,11410,11410,11380,2
|
|
20240528,091800,1331350,11370,11370,11370,11370,0
|
|
20240528,091700,1331350,11370,11370,11410,11370,9
|
|
20240528,091600,1228820,11400,11400,11400,11400,0
|
|
20240528,091500,1228820,11400,11400,11400,11400,0
|
|
20240528,091400,1228820,11400,11360,11400,11360,2
|
|
20240528,091300,1206060,11410,11410,11410,11410,0
|
|
20240528,091200,1206060,11410,11410,11410,11410,0
|
|
20240528,091100,1206060,11410,11410,11410,11410,0
|
|
20240528,091000,1206060,11410,11350,11410,11350,2
|
|
20240528,090900,1183300,11350,11400,11400,11340,42
|
|
20240528,090800,706480,11350,11350,11350,11350,1
|
|
20240528,090700,695130,11340,11340,11340,11340,0
|
|
20240528,090600,695130,11340,11340,11340,11340,0
|
|
20240528,090500,695130,11340,11340,11340,11340,0
|
|
20240528,090400,695130,11340,11340,11340,11340,1
|
|
20240528,090300,683790,11390,11380,11390,11330,7
|
|
20240528,090200,604230,11390,11390,11390,11390,2
|
|
20240528,090100,581450,11400,11400,11400,11400,16
|
|
20240528,090000,399050,11410,11400,11410,11400,35
|