699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,203600,365558810,8170,8170,8170,8170,3494
|
|
20240524,203500,365558810,8170,8170,8170,8170,0
|
|
20240524,203400,365558810,8170,8170,8170,8170,0
|
|
20240524,203300,365558810,8170,8170,8170,8170,0
|
|
20240524,203200,365558810,8170,8170,8170,8170,0
|
|
20240524,203100,365558810,8170,8170,8170,8170,0
|
|
20240524,203000,365558810,8170,8170,8170,8170,0
|
|
20240524,202900,365558810,8170,8170,8170,8170,0
|
|
20240524,202800,365558810,8170,8170,8170,8170,0
|
|
20240524,202700,365558810,8170,8170,8170,8170,0
|
|
20240524,202600,365558810,8170,8170,8170,8170,0
|
|
20240524,202500,365558810,8170,8170,8170,8170,0
|
|
20240524,202400,365558810,8170,8170,8170,8170,0
|
|
20240524,202300,365558810,8170,8170,8170,8170,0
|
|
20240524,202200,365558810,8170,8170,8170,8170,0
|
|
20240524,202100,365558810,8170,8170,8170,8170,0
|
|
20240524,202000,365558810,8170,8170,8170,8170,0
|
|
20240524,201900,365558810,8170,8170,8170,8170,0
|
|
20240524,201800,365558810,8170,8170,8170,8170,0
|
|
20240524,201700,365558810,8170,8170,8170,8170,0
|
|
20240524,201600,365558810,8170,8170,8170,8170,0
|
|
20240524,201500,365558810,8170,8170,8170,8170,0
|
|
20240524,201400,365558810,8170,8170,8170,8170,0
|
|
20240524,201300,365558810,8170,8170,8170,8170,0
|
|
20240524,201200,365558810,8170,8170,8170,8170,0
|
|
20240524,201100,365558810,8170,8170,8170,8170,0
|
|
20240524,201000,365558810,8170,8170,8170,8170,0
|
|
20240524,200900,365558810,8170,8170,8170,8170,0
|
|
20240524,200800,365558810,8170,8170,8170,8170,0
|
|
20240524,200700,365558810,8170,8170,8170,8170,0
|
|
20240524,200600,365558810,8170,8170,8170,8170,3494
|
|
20240524,200500,365558810,8170,8170,8170,8170,0
|
|
20240524,200400,365558810,8170,8170,8170,8170,0
|
|
20240524,200300,365558810,8170,8170,8170,8170,0
|
|
20240524,200200,365558810,8170,8170,8170,8170,0
|
|
20240524,200100,365558810,8170,8170,8170,8170,0
|
|
20240524,200000,365558810,8170,8170,8170,8170,0
|
|
20240524,195900,365558810,8170,8170,8170,8170,0
|
|
20240524,195800,365558810,8170,8170,8170,8170,0
|
|
20240524,195700,365558810,8170,8170,8170,8170,0
|
|
20240524,195600,365558810,8170,8170,8170,8170,0
|
|
20240524,195500,365558810,8170,8170,8170,8170,0
|
|
20240524,195400,365558810,8170,8170,8170,8170,0
|
|
20240524,195300,365558810,8170,8170,8170,8170,0
|
|
20240524,195200,365558810,8170,8170,8170,8170,0
|
|
20240524,195100,365558810,8170,8170,8170,8170,0
|
|
20240524,195000,365558810,8170,8170,8170,8170,0
|
|
20240524,194900,365558810,8170,8170,8170,8170,0
|
|
20240524,194800,365558810,8170,8170,8170,8170,0
|
|
20240524,194700,365558810,8170,8170,8170,8170,0
|
|
20240524,194600,365558810,8170,8170,8170,8170,0
|
|
20240524,194500,365558810,8170,8170,8170,8170,0
|
|
20240524,194400,365558810,8170,8170,8170,8170,0
|
|
20240524,194300,365558810,8170,8170,8170,8170,0
|
|
20240524,194200,365558810,8170,8170,8170,8170,0
|
|
20240524,194100,365558810,8170,8170,8170,8170,0
|
|
20240524,194000,365558810,8170,8170,8170,8170,0
|
|
20240524,193900,365558810,8170,8170,8170,8170,0
|
|
20240524,193800,365558810,8170,8170,8170,8170,0
|
|
20240524,193700,365558810,8170,8170,8170,8170,0
|
|
20240524,193600,365558810,8170,8170,8170,8170,3494
|
|
20240524,193500,365558810,8170,8170,8170,8170,0
|
|
20240524,193400,365558810,8170,8170,8170,8170,0
|
|
20240524,193300,365558810,8170,8170,8170,8170,0
|
|
20240524,193200,365558810,8170,8170,8170,8170,0
|
|
20240524,193100,365558810,8170,8170,8170,8170,0
|
|
20240524,193000,365558810,8170,8170,8170,8170,0
|
|
20240524,192900,365558810,8170,8170,8170,8170,0
|
|
20240524,192800,365558810,8170,8170,8170,8170,0
|
|
20240524,192700,365558810,8170,8170,8170,8170,0
|
|
20240524,192600,365558810,8170,8170,8170,8170,0
|
|
20240524,192500,365558810,8170,8170,8170,8170,0
|
|
20240524,192400,365558810,8170,8170,8170,8170,0
|
|
20240524,192300,365558810,8170,8170,8170,8170,0
|
|
20240524,192200,365558810,8170,8170,8170,8170,0
|
|
20240524,192100,365558810,8170,8170,8170,8170,0
|
|
20240524,192000,365558810,8170,8170,8170,8170,0
|
|
20240524,191900,365558810,8170,8170,8170,8170,0
|
|
20240524,191800,365558810,8170,8170,8170,8170,0
|
|
20240524,191700,365558810,8170,8170,8170,8170,0
|
|
20240524,191600,365558810,8170,8170,8170,8170,0
|
|
20240524,191500,365558810,8170,8170,8170,8170,0
|
|
20240524,191400,365558810,8170,8170,8170,8170,0
|
|
20240524,191300,365558810,8170,8170,8170,8170,0
|
|
20240524,191200,365558810,8170,8170,8170,8170,0
|
|
20240524,191100,365558810,8170,8170,8170,8170,0
|
|
20240524,191000,365558810,8170,8170,8170,8170,0
|
|
20240524,190900,365558810,8170,8170,8170,8170,0
|
|
20240524,190800,365558810,8170,8170,8170,8170,0
|
|
20240524,190700,365558810,8170,8170,8170,8170,0
|
|
20240524,190600,365558810,8170,8170,8170,8170,3494
|
|
20240524,190500,365558810,8170,8170,8170,8170,0
|
|
20240524,190400,365558810,8170,8170,8170,8170,0
|
|
20240524,190300,365558810,8170,8170,8170,8170,0
|
|
20240524,190200,365558810,8170,8170,8170,8170,0
|
|
20240524,190100,365558810,8170,8170,8170,8170,0
|
|
20240524,190000,365558810,8170,8170,8170,8170,0
|
|
20240524,185900,365558810,8170,8170,8170,8170,0
|
|
20240524,185800,365558810,8170,8170,8170,8170,0
|
|
20240524,185700,365558810,8170,8170,8170,8170,0
|
|
20240524,185600,365558810,8170,8170,8170,8170,0
|
|
20240524,185500,365558810,8170,8170,8170,8170,0
|
|
20240524,185400,365558810,8170,8170,8170,8170,0
|
|
20240524,185300,365558810,8170,8170,8170,8170,0
|
|
20240524,185200,365558810,8170,8170,8170,8170,0
|
|
20240524,185100,365558810,8170,8170,8170,8170,0
|
|
20240524,185000,365558810,8170,8170,8170,8170,0
|
|
20240524,184900,365558810,8170,8170,8170,8170,0
|
|
20240524,184800,365558810,8170,8170,8170,8170,0
|
|
20240524,184700,365558810,8170,8170,8170,8170,0
|
|
20240524,184600,365558810,8170,8170,8170,8170,0
|
|
20240524,184500,365558810,8170,8170,8170,8170,0
|
|
20240524,184400,365558810,8170,8170,8170,8170,0
|
|
20240524,184300,365558810,8170,8170,8170,8170,0
|
|
20240524,184200,365558810,8170,8170,8170,8170,0
|
|
20240524,184100,365558810,8170,8170,8170,8170,0
|
|
20240524,184000,365558810,8170,8170,8170,8170,0
|
|
20240524,183900,365558810,8170,8170,8170,8170,0
|
|
20240524,183800,365558810,8170,8170,8170,8170,0
|
|
20240524,183700,365558810,8170,8170,8170,8170,0
|
|
20240524,183600,365558810,8170,8170,8170,8170,3494
|
|
20240524,183500,365558810,8170,8170,8170,8170,0
|
|
20240524,183400,365558810,8170,8170,8170,8170,0
|
|
20240524,183300,365558810,8170,8170,8170,8170,0
|
|
20240524,183200,365558810,8170,8170,8170,8170,0
|
|
20240524,183100,365558810,8170,8170,8170,8170,0
|
|
20240524,183000,365558810,8170,8170,8170,8170,0
|
|
20240524,182900,365558810,8170,8170,8170,8170,0
|
|
20240524,182800,365558810,8170,8170,8170,8170,0
|
|
20240524,182700,365558810,8170,8170,8170,8170,0
|
|
20240524,182600,365558810,8170,8170,8170,8170,0
|
|
20240524,182500,365558810,8170,8170,8170,8170,0
|
|
20240524,182400,365558810,8170,8170,8170,8170,0
|
|
20240524,182300,365558810,8170,8170,8170,8170,0
|
|
20240524,182200,365558810,8170,8170,8170,8170,0
|
|
20240524,182100,365558810,8170,8170,8170,8170,0
|
|
20240524,182000,365558810,8170,8170,8170,8170,0
|
|
20240524,181900,365558810,8170,8170,8170,8170,0
|
|
20240524,181800,365558810,8170,8170,8170,8170,0
|
|
20240524,181700,365558810,8170,8170,8170,8170,0
|
|
20240524,181600,365558810,8170,8170,8170,8170,0
|
|
20240524,181500,365558810,8170,8170,8170,8170,0
|
|
20240524,181400,365558810,8170,8170,8170,8170,0
|
|
20240524,181300,365558810,8170,8170,8170,8170,0
|
|
20240524,181200,365558810,8170,8170,8170,8170,0
|
|
20240524,181100,365558810,8170,8170,8170,8170,0
|
|
20240524,181000,365558810,8170,8170,8170,8170,0
|
|
20240524,180900,365558810,8170,8170,8170,8170,0
|
|
20240524,180800,365558810,8170,8170,8170,8170,0
|
|
20240524,180700,365558810,8170,8170,8170,8170,0
|
|
20240524,180600,365558810,8170,8170,8170,8170,3494
|
|
20240524,180500,365558810,8170,8170,8170,8170,0
|
|
20240524,180400,365558810,8170,8170,8170,8170,0
|
|
20240524,180300,365558810,8170,8170,8170,8170,0
|
|
20240524,180200,365558810,8170,8170,8170,8170,0
|
|
20240524,180100,365558810,8170,8170,8170,8170,0
|
|
20240524,180000,365558810,8170,8170,8170,8170,0
|
|
20240524,175900,365558810,8170,8170,8170,8170,0
|
|
20240524,175800,365558810,8170,8170,8170,8170,0
|
|
20240524,175700,365558810,8170,8170,8170,8170,0
|
|
20240524,175600,365558810,8170,8170,8170,8170,0
|
|
20240524,175500,365558810,8170,8170,8170,8170,0
|
|
20240524,175400,365558810,8170,8170,8170,8170,0
|
|
20240524,175300,365558810,8170,8170,8170,8170,0
|
|
20240524,175200,365558810,8170,8170,8170,8170,0
|
|
20240524,175100,365558810,8170,8170,8170,8170,0
|
|
20240524,175000,365558810,8170,8170,8170,8170,0
|
|
20240524,174900,365558810,8170,8170,8170,8170,0
|
|
20240524,174800,365558810,8170,8170,8170,8170,0
|
|
20240524,174700,365558810,8170,8170,8170,8170,0
|
|
20240524,174600,365558810,8170,8170,8170,8170,0
|
|
20240524,174500,365558810,8170,8170,8170,8170,0
|
|
20240524,174400,365558810,8170,8170,8170,8170,0
|
|
20240524,174300,365558810,8170,8170,8170,8170,0
|
|
20240524,174200,365558810,8170,8170,8170,8170,0
|
|
20240524,174100,365558810,8170,8170,8170,8170,0
|
|
20240524,174000,365558810,8170,8170,8170,8170,0
|
|
20240524,173900,365558810,8170,8170,8170,8170,0
|
|
20240524,173800,365558810,8170,8170,8170,8170,0
|
|
20240524,173700,365558810,8170,8170,8170,8170,0
|
|
20240524,173600,365558810,8170,8170,8170,8170,3494
|
|
20240524,173500,365558810,8170,8170,8170,8170,0
|
|
20240524,173400,365558810,8170,8170,8170,8170,0
|
|
20240524,173300,365558810,8170,8170,8170,8170,0
|
|
20240524,173200,365558810,8170,8170,8170,8170,0
|
|
20240524,173100,365558810,8170,8170,8170,8170,0
|
|
20240524,173000,365558810,8170,8170,8170,8170,0
|
|
20240524,172900,365558810,8170,8170,8170,8170,0
|
|
20240524,172800,365558810,8170,8170,8170,8170,0
|
|
20240524,172700,365558810,8170,8170,8170,8170,0
|
|
20240524,172600,365558810,8170,8170,8170,8170,0
|
|
20240524,172500,365558810,8170,8170,8170,8170,0
|
|
20240524,172400,365558810,8170,8170,8170,8170,0
|
|
20240524,172300,365558810,8170,8170,8170,8170,0
|
|
20240524,172200,365558810,8170,8170,8170,8170,0
|
|
20240524,172100,365558810,8170,8170,8170,8170,0
|
|
20240524,172000,365558810,8170,8170,8170,8170,0
|
|
20240524,171900,365558810,8170,8170,8170,8170,0
|
|
20240524,171800,365558810,8170,8170,8170,8170,0
|
|
20240524,171700,365558810,8170,8170,8170,8170,0
|
|
20240524,171600,365558810,8170,8170,8170,8170,0
|
|
20240524,171500,365558810,8170,8170,8170,8170,0
|
|
20240524,171400,365558810,8170,8170,8170,8170,0
|
|
20240524,171300,365558810,8170,8170,8170,8170,0
|
|
20240524,171200,365558810,8170,8170,8170,8170,0
|
|
20240524,171100,365558810,8170,8170,8170,8170,0
|
|
20240524,171000,365558810,8170,8170,8170,8170,0
|
|
20240524,170900,365558810,8170,8170,8170,8170,0
|
|
20240524,170800,365558810,8170,8170,8170,8170,0
|
|
20240524,170700,365558810,8170,8170,8170,8170,0
|
|
20240524,170600,365558810,8170,8170,8170,8170,3494
|
|
20240524,170500,365558810,8170,8170,8170,8170,0
|
|
20240524,170400,365558810,8170,8170,8170,8170,0
|
|
20240524,170300,365558810,8170,8170,8170,8170,0
|
|
20240524,170200,365558810,8170,8170,8170,8170,0
|
|
20240524,170100,365558810,8170,8170,8170,8170,0
|
|
20240524,170000,365558810,8170,8170,8170,8170,0
|
|
20240524,165900,365558810,8170,8170,8170,8170,0
|
|
20240524,165800,365558810,8170,8170,8170,8170,0
|
|
20240524,165700,365558810,8170,8170,8170,8170,0
|
|
20240524,165600,365558810,8170,8170,8170,8170,0
|
|
20240524,165500,365558810,8170,8170,8170,8170,0
|
|
20240524,165400,365558810,8170,8170,8170,8170,0
|
|
20240524,165300,365558810,8170,8170,8170,8170,0
|
|
20240524,165200,365558810,8170,8170,8170,8170,0
|
|
20240524,165100,365558810,8170,8170,8170,8170,0
|
|
20240524,165000,365558810,8170,8170,8170,8170,0
|
|
20240524,164900,365558810,8170,8170,8170,8170,0
|
|
20240524,164800,365558810,8170,8170,8170,8170,0
|
|
20240524,164700,365558810,8170,8170,8170,8170,0
|
|
20240524,164600,365558810,8170,8170,8170,8170,0
|
|
20240524,164500,365558810,8170,8170,8170,8170,0
|
|
20240524,164400,365558810,8170,8170,8170,8170,0
|
|
20240524,164300,365558810,8170,8170,8170,8170,0
|
|
20240524,164200,365558810,8170,8170,8170,8170,0
|
|
20240524,164100,365558810,8170,8170,8170,8170,0
|
|
20240524,164000,365558810,8170,8170,8170,8170,0
|
|
20240524,163900,365558810,8170,8170,8170,8170,0
|
|
20240524,163800,365558810,8170,8170,8170,8170,0
|
|
20240524,163700,365558810,8170,8170,8170,8170,0
|
|
20240524,163600,365558810,8170,8170,8170,8170,3494
|
|
20240524,163500,365558810,8170,8170,8170,8170,0
|
|
20240524,163400,365558810,8170,8170,8170,8170,0
|
|
20240524,163300,365558810,8170,8170,8170,8170,0
|
|
20240524,163200,365558810,8170,8170,8170,8170,0
|
|
20240524,163100,365558810,8170,8170,8170,8170,0
|
|
20240524,163000,365558810,8170,8170,8170,8170,0
|
|
20240524,162900,365558810,8170,8170,8170,8170,0
|
|
20240524,162800,365558810,8170,8170,8170,8170,0
|
|
20240524,162700,365558810,8170,8170,8170,8170,0
|
|
20240524,162600,365558810,8170,8170,8170,8170,0
|
|
20240524,162500,365558810,8170,8170,8170,8170,0
|
|
20240524,162400,365558810,8170,8170,8170,8170,0
|
|
20240524,162300,365558810,8170,8170,8170,8170,0
|
|
20240524,162200,365558810,8170,8170,8170,8170,0
|
|
20240524,162100,365558810,8170,8170,8170,8170,0
|
|
20240524,162000,365558810,8170,8170,8170,8170,0
|
|
20240524,161900,365558810,8170,8170,8170,8170,0
|
|
20240524,161800,365558810,8170,8170,8170,8170,0
|
|
20240524,161700,365558810,8170,8170,8170,8170,0
|
|
20240524,161600,365558810,8170,8170,8170,8170,0
|
|
20240524,161500,365558810,8170,8170,8170,8170,0
|
|
20240524,161400,365558810,8170,8170,8170,8170,0
|
|
20240524,161300,365558810,8170,8170,8170,8170,0
|
|
20240524,161200,365558810,8170,8170,8170,8170,0
|
|
20240524,161100,365558810,8170,8170,8170,8170,0
|
|
20240524,161000,365558810,8170,8170,8170,8170,0
|
|
20240524,160900,365558810,8170,8170,8170,8170,0
|
|
20240524,160800,365558810,8170,8170,8170,8170,0
|
|
20240524,160700,365558810,8170,8170,8170,8170,0
|
|
20240524,160600,365558810,8170,8170,8170,8170,3494
|
|
20240524,160500,365558810,8170,8170,8170,8170,0
|
|
20240524,160400,365558810,8170,8170,8170,8170,0
|
|
20240524,160300,365558810,8170,8170,8170,8170,0
|
|
20240524,160200,365558810,8170,8170,8170,8170,0
|
|
20240524,160100,365558810,8170,8170,8170,8170,0
|
|
20240524,160000,365558810,8170,8170,8170,8170,0
|
|
20240524,155900,365558810,8170,8170,8170,8170,0
|
|
20240524,155800,365558810,8170,8170,8170,8170,0
|
|
20240524,155700,365558810,8170,8170,8170,8170,0
|
|
20240524,155600,365558810,8170,8170,8170,8170,0
|
|
20240524,155500,365558810,8170,8170,8170,8170,0
|
|
20240524,155400,365558810,8170,8170,8170,8170,0
|
|
20240524,155300,365558810,8170,8170,8170,8170,0
|
|
20240524,155200,365558810,8170,8170,8170,8170,0
|
|
20240524,155100,365558810,8170,8170,8170,8170,0
|
|
20240524,155000,365558810,8170,8170,8170,8170,0
|
|
20240524,154900,365558810,8170,8170,8170,8170,0
|
|
20240524,154800,365558810,8170,8170,8170,8170,0
|
|
20240524,154700,365558810,8170,8170,8170,8170,0
|
|
20240524,154600,365558810,8170,8170,8170,8170,0
|
|
20240524,154500,365558810,8170,8170,8170,8170,0
|
|
20240524,154400,365558810,8170,8170,8170,8170,0
|
|
20240524,154300,365558810,8170,8170,8170,8170,0
|
|
20240524,154200,365558810,8170,8170,8170,8170,0
|
|
20240524,154100,365558810,8170,8170,8170,8170,0
|
|
20240524,154000,365558810,8170,8170,8170,8170,0
|
|
20240524,153900,365558810,8170,8170,8170,8170,0
|
|
20240524,153800,365558810,8170,8170,8170,8170,0
|
|
20240524,153700,365558810,8170,8170,8170,8170,0
|
|
20240524,153600,365558810,8170,8170,8170,8170,3494
|
|
20240524,153500,365558810,8170,8170,8170,8170,0
|
|
20240524,153400,365558810,8170,8170,8170,8170,0
|
|
20240524,153300,365558810,8170,8170,8170,8170,0
|
|
20240524,153200,365558810,8170,8170,8170,8170,0
|
|
20240524,153100,365558810,8170,8170,8170,8170,0
|
|
20240524,153000,365558810,8170,8170,8170,8170,3494
|
|
20240524,152900,337012830,8170,8170,8170,8170,0
|
|
20240524,152800,337012830,8170,8170,8170,8170,0
|
|
20240524,152700,337012830,8170,8170,8170,8170,0
|
|
20240524,152600,337012830,8170,8170,8170,8170,0
|
|
20240524,152500,337012830,8170,8170,8170,8170,0
|
|
20240524,152400,337012830,8170,8170,8170,8170,0
|
|
20240524,152300,337012830,8170,8170,8170,8170,0
|
|
20240524,152200,337012830,8170,8170,8170,8170,0
|
|
20240524,152100,337012830,8170,8170,8170,8170,0
|
|
20240524,152000,337012830,8170,8170,8170,8170,0
|
|
20240524,151900,337012830,8170,8180,8180,8170,1635
|
|
20240524,151800,323638600,8180,8190,8190,8180,700
|
|
20240524,151700,317906550,8190,8200,8200,8190,418
|
|
20240524,151600,314483120,8190,8190,8190,8190,0
|
|
20240524,151500,314483120,8190,8190,8190,8190,0
|
|
20240524,151400,314483120,8190,8190,8190,8190,1953
|
|
20240524,151300,298488050,8200,8200,8200,8200,0
|
|
20240524,151200,298488050,8200,8200,8200,8200,4
|
|
20240524,151100,298455250,8200,8200,8200,8200,10
|
|
20240524,151000,298373250,8200,8200,8200,8200,497
|
|
20240524,150900,294297850,8190,8190,8190,8190,5
|
|
20240524,150800,294256900,8200,8200,8200,8200,24
|
|
20240524,150700,294060100,8200,8200,8200,8200,658
|
|
20240524,150600,288664500,8200,8200,8200,8200,15
|
|
20240524,150500,288541500,8200,8200,8200,8200,229
|
|
20240524,150400,286663700,8190,8190,8190,8190,0
|
|
20240524,150300,286663700,8190,8190,8190,8190,0
|
|
20240524,150200,286663700,8190,8190,8190,8190,0
|
|
20240524,150100,286663700,8190,8190,8190,8190,21
|
|
20240524,150000,286491710,8200,8190,8200,8180,257
|
|
20240524,145900,284387570,8200,8200,8200,8200,7
|
|
20240524,145800,284330170,8200,8200,8200,8200,0
|
|
20240524,145700,284330170,8200,8200,8200,8200,6
|
|
20240524,145600,284280970,8190,8190,8190,8190,30
|
|
20240524,145500,284035270,8200,8200,8200,8200,2
|
|
20240524,145400,284018870,8190,8190,8190,8190,0
|
|
20240524,145300,284018870,8190,8190,8190,8190,298
|
|
20240524,145200,281578250,8200,8200,8200,8200,0
|
|
20240524,145100,281578250,8200,8190,8200,8190,14
|
|
20240524,145000,281463570,8190,8200,8200,8190,31
|
|
20240524,144900,281209670,8200,8200,8200,8200,12
|
|
20240524,144800,281111270,8200,8200,8200,8200,124
|
|
20240524,144700,280094470,8190,8190,8190,8190,132
|
|
20240524,144600,279013390,8190,8190,8190,8190,18
|
|
20240524,144500,278865970,8190,8190,8190,8190,24
|
|
20240524,144400,278669410,8180,8190,8190,8180,80
|
|
20240524,144300,278014510,8190,8190,8190,8190,125
|
|
20240524,144200,276990760,8190,8190,8190,8190,18
|
|
20240524,144100,276843340,8190,8180,8190,8180,34
|
|
20240524,144000,276565180,8190,8190,8190,8190,8
|
|
20240524,143900,276499660,8190,8190,8190,8190,4
|
|
20240524,143800,276466900,8180,8180,8180,8180,30
|
|
20240524,143700,276221500,8190,8190,8190,8190,61
|
|
20240524,143600,275721910,8190,8190,8190,8190,51
|
|
20240524,143500,275304220,8190,8190,8190,8190,2
|
|
20240524,143400,275287840,8190,8190,8190,8190,4
|
|
20240524,143300,275255080,8190,8190,8190,8190,0
|
|
20240524,143200,275255080,8190,8190,8190,8190,1446
|
|
20240524,143100,263412340,8200,8200,8200,8200,4
|
|
20240524,143000,263379540,8200,8200,8200,8200,1
|
|
20240524,142900,263371340,8200,8200,8200,8200,11
|
|
20240524,142800,263281140,8210,8210,8210,8210,10
|
|
20240524,142700,263199040,8210,8210,8210,8210,2
|
|
20240524,142600,263182620,8200,8200,8200,8200,30
|
|
20240524,142500,262936620,8210,8210,8210,8210,6
|
|
20240524,142400,262887360,8200,8200,8200,8200,0
|
|
20240524,142300,262887360,8200,8200,8200,8200,422
|
|
20240524,142200,259426960,8210,8210,8210,8210,0
|
|
20240524,142100,259426960,8210,8210,8210,8210,6
|
|
20240524,142000,259377700,8200,8200,8200,8200,0
|
|
20240524,141900,259377700,8200,8210,8210,8200,32
|
|
20240524,141800,259115280,8200,8200,8200,8200,32
|
|
20240524,141700,258852880,8200,8200,8200,8200,6
|
|
20240524,141600,258803680,8190,8190,8190,8190,30
|
|
20240524,141500,258557980,8200,8200,8200,8200,7
|
|
20240524,141400,258500580,8200,8200,8200,8200,1
|
|
20240524,141300,258492380,8190,8200,8200,8190,35
|
|
20240524,141200,258205680,8190,8190,8190,8190,1
|
|
20240524,141100,258197490,8200,8200,8200,8200,5
|
|
20240524,141000,258156490,8190,8200,8200,8190,25
|
|
20240524,140900,257951680,8200,8200,8200,8200,0
|
|
20240524,140800,257951680,8200,8200,8200,8200,2
|
|
20240524,140700,257935280,8200,8210,8210,8200,33
|
|
20240524,140600,257664640,8210,8210,8210,8210,0
|
|
20240524,140500,257664640,8210,8210,8210,8210,6
|
|
20240524,140400,257615380,8200,8200,8210,8200,131
|
|
20240524,140300,256541170,8210,8210,8210,8210,2
|
|
20240524,140200,256524750,8210,8210,8210,8210,0
|
|
20240524,140100,256524750,8210,8210,8210,8200,37
|
|
20240524,140000,256221280,8200,8200,8200,8200,0
|
|
20240524,135900,256221280,8200,8200,8210,8200,147
|
|
20240524,135800,255015860,8220,8220,8220,8220,0
|
|
20240524,135700,255015860,8220,8210,8220,8210,40
|
|
20240524,135600,254687450,8200,8200,8200,8200,0
|
|
20240524,135500,254687450,8200,8210,8210,8200,34
|
|
20240524,135400,254408610,8210,8210,8210,8210,0
|
|
20240524,135300,254408610,8210,8210,8210,8210,6
|
|
20240524,135200,254359350,8200,8200,8200,8200,30
|
|
20240524,135100,254113350,8210,8210,8210,8210,2
|
|
20240524,135000,254096930,8200,8200,8200,8200,0
|
|
20240524,134900,254096930,8200,8200,8200,8200,34
|
|
20240524,134800,253818130,8210,8210,8210,8210,0
|
|
20240524,134700,253818130,8210,8200,8210,8200,6
|
|
20240524,134600,253768920,8200,8200,8200,8200,25
|
|
20240524,134500,253563920,8210,8200,8210,8200,7
|
|
20240524,134400,253506510,8200,8200,8200,8200,1
|
|
20240524,134300,253498310,8190,8200,8200,8190,32
|
|
20240524,134200,253236210,8200,8200,8200,8200,10
|
|
20240524,134100,253154210,8200,8200,8200,8200,6
|
|
20240524,134000,253105010,8190,8190,8190,8190,30
|
|
20240524,133900,252859310,8200,8200,8200,8200,2
|
|
20240524,133800,252842910,8200,8200,8200,8200,3
|
|
20240524,133700,252818310,8200,8200,8200,8200,0
|
|
20240524,133600,252818310,8200,8200,8210,8200,26
|
|
20240524,133500,252605060,8200,8200,8200,8200,1
|
|
20240524,133400,252596860,8200,8200,8200,8200,8
|
|
20240524,133300,252531260,8200,8200,8200,8200,6
|
|
20240524,133200,252482060,8200,8200,8200,8200,10
|
|
20240524,133100,252400060,8200,8200,8200,8200,0
|
|
20240524,133000,252400060,8200,8200,8200,8190,42
|
|
20240524,132900,252055960,8200,8200,8200,8200,0
|
|
20240524,132800,252055960,8200,8190,8200,8190,171
|
|
20240524,132700,250655410,8190,8190,8190,8190,30
|
|
20240524,132600,250409710,8200,8200,8200,8200,4
|
|
20240524,132500,250376910,8200,8200,8200,8200,5
|
|
20240524,132400,250335910,8200,8210,8210,8200,14
|
|
20240524,132300,250221100,8200,8200,8200,8200,0
|
|
20240524,132200,250221100,8200,8200,8200,8200,42
|
|
20240524,132100,249876700,8200,8200,8200,8200,0
|
|
20240524,132000,249876700,8200,8190,8200,8190,272
|
|
20240524,131900,247648960,8200,8200,8200,8200,10
|
|
20240524,131800,247566960,8200,8200,8200,8190,39
|
|
20240524,131700,247247460,8200,8200,8200,8200,0
|
|
20240524,131600,247247460,8200,8200,8200,8200,4
|
|
20240524,131500,247214660,8190,8190,8190,8190,30
|
|
20240524,131400,246968960,8200,8200,8200,8200,4
|
|
20240524,131300,246936160,8200,8200,8200,8200,50
|
|
20240524,131200,246526160,8200,8200,8200,8200,6
|
|
20240524,131100,246476960,8210,8200,8210,8200,6
|
|
20240524,131000,246427750,8200,8200,8200,8200,113
|
|
20240524,130900,245501150,8200,8190,8200,8190,474
|
|
20240524,130800,241614650,8200,8190,8200,8190,22
|
|
20240524,130700,241434410,8200,8200,8200,8200,0
|
|
20240524,130600,241434410,8200,8190,8200,8190,32
|
|
20240524,130500,241172310,8200,8200,8200,8200,12
|
|
20240524,130400,241073910,8200,8200,8200,8200,4
|
|
20240524,130300,241041110,8190,8190,8190,8190,30
|
|
20240524,130200,240795410,8200,8200,8200,8200,4
|
|
20240524,130100,240762610,8200,8200,8200,8200,0
|
|
20240524,130000,240762610,8200,8200,8200,8200,11
|
|
20240524,125900,240672410,8200,8200,8200,8200,10
|
|
20240524,125800,240590410,8210,8210,8210,8210,12
|
|
20240524,125700,240491890,8200,8200,8200,8200,121
|
|
20240524,125600,239499690,8210,8210,8210,8210,4
|
|
20240524,125500,239466850,8210,8210,8210,8210,120
|
|
20240524,125400,238481650,8210,8200,8210,8200,49
|
|
20240524,125300,238079810,8210,8210,8210,8210,0
|
|
20240524,125200,238079810,8210,8210,8210,8210,6
|
|
20240524,125100,238030550,8210,8210,8210,8210,1
|
|
20240524,125000,238022340,8210,8210,8210,8210,2
|
|
20240524,124900,238005920,8210,8210,8210,8210,0
|
|
20240524,124800,238005920,8210,8200,8210,8200,34
|
|
20240524,124700,237726960,8190,8190,8190,8190,30
|
|
20240524,124600,237481260,8200,8200,8200,8200,224
|
|
20240524,124500,235644460,8190,8190,8190,8190,0
|
|
20240524,124400,235644460,8190,8200,8200,8190,39
|
|
20240524,124300,235324960,8200,8200,8200,8200,0
|
|
20240524,124200,235324960,8200,8200,8200,8200,4
|
|
20240524,124100,235292160,8200,8200,8200,8200,0
|
|
20240524,124000,235292160,8200,8200,8200,8200,46
|
|
20240524,123900,234914960,8200,8200,8200,8200,100
|
|
20240524,123800,234094960,8200,8200,8200,8200,8
|
|
20240524,123700,234029360,8200,8200,8200,8200,6
|
|
20240524,123600,233980160,8200,8200,8200,8200,1
|
|
20240524,123500,233971960,8180,8190,8200,8180,194
|
|
20240524,123400,232382970,8180,8180,8180,8180,0
|
|
20240524,123300,232382970,8180,8200,8200,8180,1558
|
|
20240524,123200,219620550,8200,8210,8210,8200,34
|
|
20240524,123100,219341710,8210,8210,8210,8210,0
|
|
20240524,123000,219341710,8210,8210,8210,8210,24
|
|
20240524,122900,219144670,8200,8200,8200,8200,30
|
|
20240524,122800,218898670,8210,8210,8210,8210,8
|
|
20240524,122700,218832990,8210,8210,8210,8210,1
|
|
20240524,122600,218824780,8200,8210,8210,8200,35
|
|
20240524,122500,218537730,8210,8210,8210,8210,0
|
|
20240524,122400,218537730,8210,8210,8210,8200,114
|
|
20240524,122300,217602790,8210,8210,8210,8210,1
|
|
20240524,122200,217594580,8190,8210,8210,8190,309
|
|
20240524,122100,215063460,8200,8210,8210,8200,178
|
|
20240524,122000,213603810,8210,8210,8210,8200,626
|
|
20240524,121900,208470310,8230,8210,8230,8200,5505
|
|
20240524,121800,163311930,8220,8220,8220,8220,2
|
|
20240524,121700,163295490,8220,8220,8220,8220,100
|
|
20240524,121600,162473490,8220,8220,8220,8220,26
|
|
20240524,121500,162259770,8220,8220,8220,8220,284
|
|
20240524,121400,159925290,8220,8230,8230,8220,1098
|
|
20240524,121300,150899690,8230,8230,8230,8230,0
|
|
20240524,121200,150899690,8230,8230,8230,8230,7
|
|
20240524,121100,150842080,8220,8220,8220,8220,30
|
|
20240524,121000,150595480,8230,8230,8230,8230,2
|
|
20240524,120900,150579020,8230,8230,8230,8230,581
|
|
20240524,120800,145797390,8230,8240,8240,8230,34
|
|
20240524,120700,145517530,8240,8240,8240,8240,0
|
|
20240524,120600,145517530,8240,8240,8240,8240,1
|
|
20240524,120500,145509290,8240,8230,8240,8230,286
|
|
20240524,120400,143155470,8240,8240,8240,8240,6
|
|
20240524,120300,143106030,8240,8230,8240,8230,7
|
|
20240524,120200,143048360,8240,8240,8240,8240,22
|
|
20240524,120100,142867080,8240,8240,8240,8230,147
|
|
20240524,120000,141656100,8240,8240,8240,8240,11
|
|
20240524,115900,141565460,8240,8240,8240,8240,19
|
|
20240524,115800,141408900,8240,8240,8240,8240,0
|
|
20240524,115700,141408900,8240,8240,8240,8240,4
|
|
20240524,115600,141375940,8240,8240,8240,8240,3
|
|
20240524,115500,141351220,8240,8240,8240,8240,93
|
|
20240524,115400,140584900,8250,8240,8250,8240,19
|
|
20240524,115300,140428320,8240,8240,8240,8240,55
|
|
20240524,115200,139975120,8240,8240,8240,8240,3
|
|
20240524,115100,139950400,8240,8250,8250,8240,9
|
|
20240524,115000,139876220,8240,8240,8240,8240,0
|
|
20240524,114900,139876220,8240,8240,8240,8240,68
|
|
20240524,114800,139315900,8250,8250,8250,8250,5
|
|
20240524,114700,139274650,8240,8240,8240,8240,217
|
|
20240524,114600,137486570,8230,8230,8230,8230,30
|
|
20240524,114500,137239670,8240,8240,8240,8240,32
|
|
20240524,114400,136975990,8240,8240,8240,8240,3
|
|
20240524,114300,136951270,8240,8230,8240,8230,36
|
|
20240524,114200,136654930,8240,8240,8240,8240,0
|
|
20240524,114100,136654930,8240,8240,8240,8240,12
|
|
20240524,114000,136556050,8240,8230,8240,8230,31
|
|
20240524,113900,136300910,8240,8230,8240,8230,19
|
|
20240524,113800,136144400,8240,8240,8240,8240,0
|
|
20240524,113700,136144400,8240,8240,8240,8240,14
|
|
20240524,113600,136029040,8230,8230,8230,8230,0
|
|
20240524,113500,136029040,8230,8250,8250,8230,1447
|
|
20240524,113400,124119900,8240,8240,8240,8240,30
|
|
20240524,113300,123872700,8250,8250,8250,8250,2
|
|
20240524,113200,123856200,8250,8250,8250,8250,0
|
|
20240524,113100,123856200,8250,8240,8250,8240,36
|
|
20240524,113000,123559500,8250,8250,8250,8250,3
|
|
20240524,112900,123534750,8250,8250,8250,8250,7
|
|
20240524,112800,123477000,8260,8260,8260,8260,0
|
|
20240524,112700,123477000,8260,8260,8260,8260,1
|
|
20240524,112600,123468740,8260,8250,8260,8250,252
|
|
20240524,112500,121387320,8260,8260,8260,8260,1
|
|
20240524,112400,121379060,8240,8270,8270,8240,102
|
|
20240524,112300,120538550,8230,8230,8230,8230,575
|
|
20240524,112200,115806300,8230,8220,8230,8220,32
|
|
20240524,112100,115543250,8230,8230,8230,8230,2
|
|
20240524,112000,115526790,8230,8230,8230,8230,5
|
|
20240524,111900,115485640,8230,8230,8230,8230,11
|
|
20240524,111800,115395110,8220,8220,8220,8220,30
|
|
20240524,111700,115148510,8230,8230,8230,8230,5
|
|
20240524,111600,115107360,8230,8230,8230,8230,76
|
|
20240524,111500,114481880,8230,8240,8240,8230,56
|
|
20240524,111400,114020740,8240,8240,8240,8240,1
|
|
20240524,111300,114012500,8240,8240,8240,8240,3
|
|
20240524,111200,113987780,8230,8240,8240,8230,31
|
|
20240524,111100,113732640,8240,8240,8240,8240,6
|
|
20240524,111000,113683200,8240,8240,8240,8240,1
|
|
20240524,110900,113674960,8240,8230,8240,8230,31
|
|
20240524,110800,113419820,8230,8240,8240,8230,226
|
|
20240524,110700,111559760,8240,8240,8240,8240,4
|
|
20240524,110600,111526800,8240,8250,8250,8240,19
|
|
20240524,110500,111370160,8230,8250,8250,8230,249
|
|
20240524,110400,109315990,8220,8220,8220,8220,24
|
|
20240524,110300,109118710,8220,8220,8220,8220,40
|
|
20240524,110200,108789910,8210,8210,8210,8210,0
|
|
20240524,110100,108789910,8210,8220,8240,8210,1004
|
|
20240524,110000,100547000,8240,8250,8250,8240,35
|
|
20240524,105900,100258550,8210,8240,8240,8210,2007
|
|
20240524,105800,83757530,8240,8240,8240,8240,30
|
|
20240524,105700,83510330,8240,8250,8250,8240,27
|
|
20240524,105600,83287830,8250,8250,8250,8250,1
|
|
20240524,105500,83279580,8240,8240,8240,8240,94
|
|
20240524,105400,82505020,8240,8240,8240,8240,54
|
|
20240524,105300,82060060,8240,8240,8240,8240,21
|
|
20240524,105200,81887020,8240,8240,8240,8240,11
|
|
20240524,105100,81796380,8240,8240,8240,8230,71
|
|
20240524,105000,81211650,8240,8240,8240,8240,78
|
|
20240524,104900,80568930,8240,8240,8240,8240,7
|
|
20240524,104800,80511250,8260,8260,8260,8260,0
|
|
20240524,104700,80511250,8260,8240,8260,8240,158
|
|
20240524,104600,79209310,8260,8250,8260,8250,22
|
|
20240524,104500,79027640,8250,8260,8260,8250,27
|
|
20240524,104400,78804870,8260,8260,8260,8260,5
|
|
20240524,104300,78763570,8260,8260,8260,8260,9
|
|
20240524,104200,78689230,8250,8250,8250,8250,0
|
|
20240524,104100,78689230,8250,8260,8260,8250,18
|
|
20240524,104000,78540590,8260,8260,8260,8260,0
|
|
20240524,103900,78540590,8260,8260,8270,8260,41
|
|
20240524,103800,78201880,8260,8260,8260,8260,1
|
|
20240524,103700,78193620,8270,8250,8270,8250,2
|
|
20240524,103600,78177100,8250,8250,8250,8250,31
|
|
20240524,103500,77921350,8260,8250,8260,8250,38
|
|
20240524,103400,77607690,8250,8250,8250,8250,6
|
|
20240524,103300,77558190,8250,8250,8250,8250,0
|
|
20240524,103200,77558190,8250,8260,8260,8250,20
|
|
20240524,103100,77393010,8260,8250,8260,8250,20
|
|
20240524,103000,77228000,8250,8250,8250,8250,11
|
|
20240524,102900,77137250,8250,8250,8250,8250,38
|
|
20240524,102800,76823750,8250,8250,8250,8250,11
|
|
20240524,102700,76733000,8240,8250,8250,8240,111
|
|
20240524,102600,75818060,8250,8250,8250,8250,8
|
|
20240524,102500,75752060,8260,8260,8260,8260,12
|
|
20240524,102400,75652940,8260,8260,8260,8260,4
|
|
20240524,102300,75619900,8240,8270,8270,8240,11
|
|
20240524,102200,75529170,8270,8270,8270,8270,6
|
|
20240524,102100,75479550,8250,8250,8250,8250,0
|
|
20240524,102000,75479550,8250,8280,8280,8240,83
|
|
20240524,101900,74795510,8270,8270,8270,8270,304
|
|
20240524,101800,72281430,8270,8270,8270,8270,2
|
|
20240524,101700,72264890,8260,8260,8260,8250,39
|
|
20240524,101600,71943050,8260,8260,8260,8240,6
|
|
20240524,101500,71893510,8260,8240,8260,8240,305
|
|
20240524,101400,69379960,8240,8240,8240,8240,6
|
|
20240524,101300,69330520,8240,8240,8240,8240,0
|
|
20240524,101200,69330520,8240,8250,8250,8240,204
|
|
20240524,101100,67649530,8250,8250,8250,8250,10
|
|
20240524,101000,67567030,8250,8250,8250,8250,4
|
|
20240524,100900,67534030,8250,8250,8250,8250,201
|
|
20240524,100800,65875780,8250,8260,8260,8250,45
|
|
20240524,100700,65504460,8250,8250,8250,8250,26
|
|
20240524,100600,65289960,8260,8260,8260,8260,6
|
|
20240524,100500,65240400,8260,8250,8260,8230,31
|
|
20240524,100400,64984800,8270,8270,8270,8270,3
|
|
20240524,100300,64959990,8270,8270,8270,8270,0
|
|
20240524,100200,64959990,8270,8240,8270,8240,6
|
|
20240524,100100,64910510,8240,8240,8240,8240,725
|
|
20240524,100000,58936510,8240,8250,8250,8240,540
|
|
20240524,095900,54486690,8250,8250,8250,8240,153
|
|
20240524,095800,53224950,8250,8250,8250,8250,20
|
|
20240524,095700,53059950,8250,8240,8250,8230,30
|
|
20240524,095600,52812890,8240,8240,8240,8240,30
|
|
20240524,095500,52565690,8230,8250,8250,8230,28
|
|
20240524,095400,52335230,8230,8250,8250,8230,101
|
|
20240524,095300,51502000,8230,8240,8240,8230,86
|
|
20240524,095200,50793710,8250,8240,8250,8240,76
|
|
20240524,095100,50166950,8230,8230,8230,8230,29
|
|
20240524,095000,49928280,8260,8260,8260,8260,1
|
|
20240524,094900,49920020,8260,8260,8260,8260,0
|
|
20240524,094800,49920020,8260,8260,8260,8220,159
|
|
20240524,094700,48611120,8260,8260,8260,8260,68
|
|
20240524,094600,48049440,8260,8260,8260,8260,0
|
|
20240524,094500,48049440,8260,8260,8260,8260,0
|
|
20240524,094400,48049440,8260,8260,8260,8260,0
|
|
20240524,094300,48049440,8260,8260,8260,8260,2
|
|
20240524,094200,48032920,8240,8250,8250,8240,4
|
|
20240524,094100,47999930,8250,8250,8250,8250,1
|
|
20240524,094000,47991680,8250,8250,8250,8250,12
|
|
20240524,093900,47892680,8230,8230,8230,8230,0
|
|
20240524,093800,47892680,8230,8230,8230,8230,464
|
|
20240524,093700,44073960,8240,8250,8250,8210,2524
|
|
20240524,093600,23297120,8250,8250,8250,8250,2
|
|
20240524,093500,23280620,8260,8260,8260,8260,0
|
|
20240524,093400,23280620,8260,8260,8260,8260,42
|
|
20240524,093300,22933700,8260,8260,8260,8260,105
|
|
20240524,093200,22066400,8270,8270,8270,8270,0
|
|
20240524,093100,22066400,8270,8270,8270,8270,30
|
|
20240524,093000,21818300,8260,8260,8260,8260,85
|
|
20240524,092900,21116200,8260,8260,8260,8260,26
|
|
20240524,092800,20901440,8260,8260,8260,8260,1
|
|
20240524,092700,20893180,8260,8260,8260,8260,1
|
|
20240524,092600,20884920,8260,8270,8270,8260,337
|
|
20240524,092500,18101280,8280,8280,8280,8280,5
|
|
20240524,092400,18059880,8280,8280,8280,8280,5
|
|
20240524,092300,18018480,8280,8280,8280,8280,0
|
|
20240524,092200,18018480,8280,8280,8280,8280,7
|
|
20240524,092100,17960520,8260,8260,8260,8260,0
|
|
20240524,092000,17960520,8260,8260,8260,8260,0
|
|
20240524,091900,17960520,8260,8260,8260,8260,1
|
|
20240524,091800,17952260,8290,8280,8290,8270,154
|
|
20240524,091700,16677700,8290,8300,8300,8290,11
|
|
20240524,091600,16586410,8280,8280,8280,8280,0
|
|
20240524,091500,16586410,8280,8280,8280,8280,9
|
|
20240524,091400,16511890,8280,8280,8280,8280,12
|
|
20240524,091300,16412530,8290,8290,8290,8290,0
|
|
20240524,091200,16412530,8290,8290,8290,8290,13
|
|
20240524,091100,16304760,8290,8310,8310,8290,226
|
|
20240524,091000,14431060,8300,8300,8300,8300,0
|
|
20240524,090900,14431060,8300,8300,8300,8300,0
|
|
20240524,090800,14431060,8300,8300,8300,8300,0
|
|
20240524,090700,14431060,8300,8300,8300,8300,0
|
|
20240524,090600,14431060,8300,8320,8320,8290,617
|
|
20240524,090500,9306130,8320,8320,8320,8320,192
|
|
20240524,090400,7708690,8350,8350,8350,8350,6
|
|
20240524,090300,7658590,8320,8320,8320,8320,0
|
|
20240524,090200,7658590,8320,8320,8320,8320,0
|
|
20240524,090100,7658590,8320,8330,8330,8320,24
|
|
20240524,090000,7458880,8360,8390,8390,8360,890
|