663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200000,902335670,19490,19490,19490,19490,901
|
|
20240527,195900,902335670,19490,19490,19490,19490,0
|
|
20240527,195800,902335670,19490,19490,19490,19490,0
|
|
20240527,195700,902335670,19490,19490,19490,19490,0
|
|
20240527,195600,902335670,19490,19490,19490,19490,0
|
|
20240527,195500,902335670,19490,19490,19490,19490,0
|
|
20240527,195400,902335670,19490,19490,19490,19490,0
|
|
20240527,195300,902335670,19490,19490,19490,19490,0
|
|
20240527,195200,902335670,19490,19490,19490,19490,0
|
|
20240527,195100,902335670,19490,19490,19490,19490,0
|
|
20240527,195000,902335670,19490,19490,19490,19490,0
|
|
20240527,194900,902335670,19490,19490,19490,19490,0
|
|
20240527,194800,902335670,19490,19490,19490,19490,0
|
|
20240527,194700,902335670,19490,19490,19490,19490,0
|
|
20240527,194600,902335670,19490,19490,19490,19490,0
|
|
20240527,194500,902335670,19490,19490,19490,19490,0
|
|
20240527,194400,902335670,19490,19490,19490,19490,0
|
|
20240527,194300,902335670,19490,19490,19490,19490,0
|
|
20240527,194200,902335670,19490,19490,19490,19490,0
|
|
20240527,194100,902335670,19490,19490,19490,19490,0
|
|
20240527,194000,902335670,19490,19490,19490,19490,0
|
|
20240527,193900,902335670,19490,19490,19490,19490,0
|
|
20240527,193800,902335670,19490,19490,19490,19490,0
|
|
20240527,193700,902335670,19490,19490,19490,19490,0
|
|
20240527,193600,902335670,19490,19490,19490,19490,0
|
|
20240527,193500,902335670,19490,19490,19490,19490,0
|
|
20240527,193400,902335670,19490,19490,19490,19490,0
|
|
20240527,193300,902335670,19490,19490,19490,19490,0
|
|
20240527,193200,902335670,19490,19490,19490,19490,0
|
|
20240527,193100,902335670,19490,19490,19490,19490,0
|
|
20240527,193000,902335670,19490,19490,19490,19490,901
|
|
20240527,192900,902335670,19490,19490,19490,19490,0
|
|
20240527,192800,902335670,19490,19490,19490,19490,0
|
|
20240527,192700,902335670,19490,19490,19490,19490,0
|
|
20240527,192600,902335670,19490,19490,19490,19490,0
|
|
20240527,192500,902335670,19490,19490,19490,19490,0
|
|
20240527,192400,902335670,19490,19490,19490,19490,0
|
|
20240527,192300,902335670,19490,19490,19490,19490,0
|
|
20240527,192200,902335670,19490,19490,19490,19490,0
|
|
20240527,192100,902335670,19490,19490,19490,19490,0
|
|
20240527,192000,902335670,19490,19490,19490,19490,0
|
|
20240527,191900,902335670,19490,19490,19490,19490,0
|
|
20240527,191800,902335670,19490,19490,19490,19490,0
|
|
20240527,191700,902335670,19490,19490,19490,19490,0
|
|
20240527,191600,902335670,19490,19490,19490,19490,0
|
|
20240527,191500,902335670,19490,19490,19490,19490,0
|
|
20240527,191400,902335670,19490,19490,19490,19490,0
|
|
20240527,191300,902335670,19490,19490,19490,19490,0
|
|
20240527,191200,902335670,19490,19490,19490,19490,0
|
|
20240527,191100,902335670,19490,19490,19490,19490,0
|
|
20240527,191000,902335670,19490,19490,19490,19490,0
|
|
20240527,190900,902335670,19490,19490,19490,19490,0
|
|
20240527,190800,902335670,19490,19490,19490,19490,0
|
|
20240527,190700,902335670,19490,19490,19490,19490,0
|
|
20240527,190600,902335670,19490,19490,19490,19490,0
|
|
20240527,190500,902335670,19490,19490,19490,19490,0
|
|
20240527,190400,902335670,19490,19490,19490,19490,0
|
|
20240527,190300,902335670,19490,19490,19490,19490,0
|
|
20240527,190200,902335670,19490,19490,19490,19490,0
|
|
20240527,190100,902335670,19490,19490,19490,19490,0
|
|
20240527,190000,902335670,19490,19490,19490,19490,901
|
|
20240527,185900,902335670,19490,19490,19490,19490,0
|
|
20240527,185800,902335670,19490,19490,19490,19490,0
|
|
20240527,185700,902335670,19490,19490,19490,19490,0
|
|
20240527,185600,902335670,19490,19490,19490,19490,0
|
|
20240527,185500,902335670,19490,19490,19490,19490,0
|
|
20240527,185400,902335670,19490,19490,19490,19490,0
|
|
20240527,185300,902335670,19490,19490,19490,19490,0
|
|
20240527,185200,902335670,19490,19490,19490,19490,0
|
|
20240527,185100,902335670,19490,19490,19490,19490,0
|
|
20240527,185000,902335670,19490,19490,19490,19490,0
|
|
20240527,184900,902335670,19490,19490,19490,19490,0
|
|
20240527,184800,902335670,19490,19490,19490,19490,0
|
|
20240527,184700,902335670,19490,19490,19490,19490,0
|
|
20240527,184600,902335670,19490,19490,19490,19490,0
|
|
20240527,184500,902335670,19490,19490,19490,19490,0
|
|
20240527,184400,902335670,19490,19490,19490,19490,0
|
|
20240527,184300,902335670,19490,19490,19490,19490,0
|
|
20240527,184200,902335670,19490,19490,19490,19490,0
|
|
20240527,184100,902335670,19490,19490,19490,19490,0
|
|
20240527,184000,902335670,19490,19490,19490,19490,0
|
|
20240527,183900,902335670,19490,19490,19490,19490,0
|
|
20240527,183800,902335670,19490,19490,19490,19490,0
|
|
20240527,183700,902335670,19490,19490,19490,19490,0
|
|
20240527,183600,902335670,19490,19490,19490,19490,0
|
|
20240527,183500,902335670,19490,19490,19490,19490,0
|
|
20240527,183400,902335670,19490,19490,19490,19490,0
|
|
20240527,183300,902335670,19490,19490,19490,19490,0
|
|
20240527,183200,902335670,19490,19490,19490,19490,0
|
|
20240527,183100,902335670,19490,19490,19490,19490,0
|
|
20240527,183000,902335670,19490,19490,19490,19490,901
|
|
20240527,182900,902335670,19490,19490,19490,19490,0
|
|
20240527,182800,902335670,19490,19490,19490,19490,0
|
|
20240527,182700,902335670,19490,19490,19490,19490,0
|
|
20240527,182600,902335670,19490,19490,19490,19490,0
|
|
20240527,182500,902335670,19490,19490,19490,19490,0
|
|
20240527,182400,902335670,19490,19490,19490,19490,0
|
|
20240527,182300,902335670,19490,19490,19490,19490,0
|
|
20240527,182200,902335670,19490,19490,19490,19490,0
|
|
20240527,182100,902335670,19490,19490,19490,19490,0
|
|
20240527,182000,902335670,19490,19490,19490,19490,0
|
|
20240527,181900,902335670,19490,19490,19490,19490,0
|
|
20240527,181800,902335670,19490,19490,19490,19490,0
|
|
20240527,181700,902335670,19490,19490,19490,19490,0
|
|
20240527,181600,902335670,19490,19490,19490,19490,0
|
|
20240527,181500,902335670,19490,19490,19490,19490,0
|
|
20240527,181400,902335670,19490,19490,19490,19490,0
|
|
20240527,181300,902335670,19490,19490,19490,19490,0
|
|
20240527,181200,902335670,19490,19490,19490,19490,0
|
|
20240527,181100,902335670,19490,19490,19490,19490,0
|
|
20240527,181000,902335670,19490,19490,19490,19490,0
|
|
20240527,180900,902335670,19490,19490,19490,19490,0
|
|
20240527,180800,902335670,19490,19490,19490,19490,0
|
|
20240527,180700,902335670,19490,19490,19490,19490,0
|
|
20240527,180600,902335670,19490,19490,19490,19490,0
|
|
20240527,180500,902335670,19490,19490,19490,19490,0
|
|
20240527,180400,902335670,19490,19490,19490,19490,0
|
|
20240527,180300,902335670,19490,19490,19490,19490,0
|
|
20240527,180200,902335670,19490,19490,19490,19490,0
|
|
20240527,180100,902335670,19490,19490,19490,19490,0
|
|
20240527,180000,902335670,19490,19490,19490,19490,901
|
|
20240527,175900,902335670,19490,19490,19490,19490,0
|
|
20240527,175800,902335670,19490,19490,19490,19490,0
|
|
20240527,175700,902335670,19490,19490,19490,19490,0
|
|
20240527,175600,902335670,19490,19490,19490,19490,0
|
|
20240527,175500,902335670,19490,19490,19490,19490,0
|
|
20240527,175400,902335670,19490,19490,19490,19490,0
|
|
20240527,175300,902335670,19490,19490,19490,19490,0
|
|
20240527,175200,902335670,19490,19490,19490,19490,0
|
|
20240527,175100,902335670,19490,19490,19490,19490,0
|
|
20240527,175000,902335670,19490,19490,19490,19490,0
|
|
20240527,174900,902335670,19490,19490,19490,19490,0
|
|
20240527,174800,902335670,19490,19490,19490,19490,0
|
|
20240527,174700,902335670,19490,19490,19490,19490,0
|
|
20240527,174600,902335670,19490,19490,19490,19490,0
|
|
20240527,174500,902335670,19490,19490,19490,19490,0
|
|
20240527,174400,902335670,19490,19490,19490,19490,0
|
|
20240527,174300,902335670,19490,19490,19490,19490,0
|
|
20240527,174200,902335670,19490,19490,19490,19490,0
|
|
20240527,174100,902335670,19490,19490,19490,19490,0
|
|
20240527,174000,902335670,19490,19490,19490,19490,0
|
|
20240527,173900,902335670,19490,19490,19490,19490,0
|
|
20240527,173800,902335670,19490,19490,19490,19490,0
|
|
20240527,173700,902335670,19490,19490,19490,19490,0
|
|
20240527,173600,902335670,19490,19490,19490,19490,0
|
|
20240527,173500,902335670,19490,19490,19490,19490,0
|
|
20240527,173400,902335670,19490,19490,19490,19490,0
|
|
20240527,173300,902335670,19490,19490,19490,19490,0
|
|
20240527,173200,902335670,19490,19490,19490,19490,0
|
|
20240527,173100,902335670,19490,19490,19490,19490,0
|
|
20240527,173000,902335670,19490,19490,19490,19490,901
|
|
20240527,172900,902335670,19490,19490,19490,19490,0
|
|
20240527,172800,902335670,19490,19490,19490,19490,0
|
|
20240527,172700,902335670,19490,19490,19490,19490,0
|
|
20240527,172600,902335670,19490,19490,19490,19490,0
|
|
20240527,172500,902335670,19490,19490,19490,19490,0
|
|
20240527,172400,902335670,19490,19490,19490,19490,0
|
|
20240527,172300,902335670,19490,19490,19490,19490,0
|
|
20240527,172200,902335670,19490,19490,19490,19490,0
|
|
20240527,172100,902335670,19490,19490,19490,19490,0
|
|
20240527,172000,902335670,19490,19490,19490,19490,0
|
|
20240527,171900,902335670,19490,19490,19490,19490,0
|
|
20240527,171800,902335670,19490,19490,19490,19490,0
|
|
20240527,171700,902335670,19490,19490,19490,19490,0
|
|
20240527,171600,902335670,19490,19490,19490,19490,0
|
|
20240527,171500,902335670,19490,19490,19490,19490,0
|
|
20240527,171400,902335670,19490,19490,19490,19490,0
|
|
20240527,171300,902335670,19490,19490,19490,19490,0
|
|
20240527,171200,902335670,19490,19490,19490,19490,0
|
|
20240527,171100,902335670,19490,19490,19490,19490,0
|
|
20240527,171000,902335670,19490,19490,19490,19490,0
|
|
20240527,170900,902335670,19490,19490,19490,19490,0
|
|
20240527,170800,902335670,19490,19490,19490,19490,0
|
|
20240527,170700,902335670,19490,19490,19490,19490,0
|
|
20240527,170600,902335670,19490,19490,19490,19490,0
|
|
20240527,170500,902335670,19490,19490,19490,19490,0
|
|
20240527,170400,902335670,19490,19490,19490,19490,0
|
|
20240527,170300,902335670,19490,19490,19490,19490,0
|
|
20240527,170200,902335670,19490,19490,19490,19490,0
|
|
20240527,170100,902335670,19490,19490,19490,19490,0
|
|
20240527,170000,902335670,19490,19490,19490,19490,901
|
|
20240527,165900,902335670,19490,19490,19490,19490,0
|
|
20240527,165800,902335670,19490,19490,19490,19490,0
|
|
20240527,165700,902335670,19490,19490,19490,19490,0
|
|
20240527,165600,902335670,19490,19490,19490,19490,0
|
|
20240527,165500,902335670,19490,19490,19490,19490,0
|
|
20240527,165400,902335670,19490,19490,19490,19490,0
|
|
20240527,165300,902335670,19490,19490,19490,19490,0
|
|
20240527,165200,902335670,19490,19490,19490,19490,0
|
|
20240527,165100,902335670,19490,19490,19490,19490,0
|
|
20240527,165000,902335670,19490,19490,19490,19490,0
|
|
20240527,164900,902335670,19490,19490,19490,19490,0
|
|
20240527,164800,902335670,19490,19490,19490,19490,0
|
|
20240527,164700,902335670,19490,19490,19490,19490,0
|
|
20240527,164600,902335670,19490,19490,19490,19490,0
|
|
20240527,164500,902335670,19490,19490,19490,19490,0
|
|
20240527,164400,902335670,19490,19490,19490,19490,0
|
|
20240527,164300,902335670,19490,19490,19490,19490,0
|
|
20240527,164200,902335670,19490,19490,19490,19490,0
|
|
20240527,164100,902335670,19490,19490,19490,19490,0
|
|
20240527,164000,902335670,19490,19490,19490,19490,0
|
|
20240527,163900,902335670,19490,19490,19490,19490,0
|
|
20240527,163800,902335670,19490,19490,19490,19490,0
|
|
20240527,163700,902335670,19490,19490,19490,19490,0
|
|
20240527,163600,902335670,19490,19490,19490,19490,0
|
|
20240527,163500,902335670,19490,19490,19490,19490,0
|
|
20240527,163400,902335670,19490,19490,19490,19490,0
|
|
20240527,163300,902335670,19490,19490,19490,19490,0
|
|
20240527,163200,902335670,19490,19490,19490,19490,0
|
|
20240527,163100,902335670,19490,19490,19490,19490,0
|
|
20240527,163000,902335670,19490,19490,19490,19490,901
|
|
20240527,162900,902335670,19490,19490,19490,19490,0
|
|
20240527,162800,902335670,19490,19490,19490,19490,0
|
|
20240527,162700,902335670,19490,19490,19490,19490,0
|
|
20240527,162600,902335670,19490,19490,19490,19490,0
|
|
20240527,162500,902335670,19490,19490,19490,19490,0
|
|
20240527,162400,902335670,19490,19490,19490,19490,0
|
|
20240527,162300,902335670,19490,19490,19490,19490,0
|
|
20240527,162200,902335670,19490,19490,19490,19490,0
|
|
20240527,162100,902335670,19490,19490,19490,19490,0
|
|
20240527,162000,902335670,19490,19490,19490,19490,0
|
|
20240527,161900,902335670,19490,19490,19490,19490,0
|
|
20240527,161800,902335670,19490,19490,19490,19490,0
|
|
20240527,161700,902335670,19490,19490,19490,19490,0
|
|
20240527,161600,902335670,19490,19490,19490,19490,0
|
|
20240527,161500,902335670,19490,19490,19490,19490,0
|
|
20240527,161400,902335670,19490,19490,19490,19490,0
|
|
20240527,161300,902335670,19490,19490,19490,19490,0
|
|
20240527,161200,902335670,19490,19490,19490,19490,0
|
|
20240527,161100,902335670,19490,19490,19490,19490,0
|
|
20240527,161000,902335670,19490,19490,19490,19490,0
|
|
20240527,160900,902335670,19490,19490,19490,19490,0
|
|
20240527,160800,902335670,19490,19490,19490,19490,0
|
|
20240527,160700,902335670,19490,19490,19490,19490,0
|
|
20240527,160600,902335670,19490,19490,19490,19490,0
|
|
20240527,160500,902335670,19490,19490,19490,19490,0
|
|
20240527,160400,902335670,19490,19490,19490,19490,0
|
|
20240527,160300,902335670,19490,19490,19490,19490,0
|
|
20240527,160200,902335670,19490,19490,19490,19490,0
|
|
20240527,160100,902335670,19490,19490,19490,19490,0
|
|
20240527,160000,902335670,19490,19490,19490,19490,901
|
|
20240527,155900,902335670,19490,19490,19490,19490,0
|
|
20240527,155800,902335670,19490,19490,19490,19490,0
|
|
20240527,155700,902335670,19490,19490,19490,19490,0
|
|
20240527,155600,902335670,19490,19490,19490,19490,0
|
|
20240527,155500,902335670,19490,19490,19490,19490,0
|
|
20240527,155400,902335670,19490,19490,19490,19490,0
|
|
20240527,155300,902335670,19490,19490,19490,19490,0
|
|
20240527,155200,902335670,19490,19490,19490,19490,0
|
|
20240527,155100,902335670,19490,19490,19490,19490,0
|
|
20240527,155000,902335670,19490,19490,19490,19490,0
|
|
20240527,154900,902335670,19490,19490,19490,19490,0
|
|
20240527,154800,902335670,19490,19490,19490,19490,0
|
|
20240527,154700,902335670,19490,19490,19490,19490,0
|
|
20240527,154600,902335670,19490,19490,19490,19490,0
|
|
20240527,154500,902335670,19490,19490,19490,19490,0
|
|
20240527,154400,902335670,19490,19490,19490,19490,0
|
|
20240527,154300,902335670,19490,19490,19490,19490,0
|
|
20240527,154200,902335670,19490,19490,19490,19490,0
|
|
20240527,154100,902335670,19490,19490,19490,19490,0
|
|
20240527,154000,902335670,19490,19490,19490,19490,0
|
|
20240527,153900,902335670,19490,19490,19490,19490,0
|
|
20240527,153800,902335670,19490,19490,19490,19490,0
|
|
20240527,153700,902335670,19490,19490,19490,19490,0
|
|
20240527,153600,902335670,19490,19490,19490,19490,0
|
|
20240527,153500,902335670,19490,19490,19490,19490,0
|
|
20240527,153400,902335670,19490,19490,19490,19490,0
|
|
20240527,153300,902335670,19490,19490,19490,19490,0
|
|
20240527,153200,902335670,19490,19490,19490,19490,0
|
|
20240527,153100,902335670,19490,19490,19490,19490,0
|
|
20240527,153000,902335670,19490,19490,19490,19490,1802
|
|
20240527,152900,884775180,19460,19460,19460,19460,0
|
|
20240527,152800,884775180,19460,19460,19460,19460,0
|
|
20240527,152700,884775180,19460,19460,19460,19460,0
|
|
20240527,152600,884775180,19460,19460,19460,19460,0
|
|
20240527,152500,884775180,19460,19460,19460,19460,0
|
|
20240527,152400,884775180,19460,19460,19460,19460,0
|
|
20240527,152300,884775180,19460,19460,19460,19460,0
|
|
20240527,152200,884775180,19460,19460,19460,19460,0
|
|
20240527,152100,884775180,19460,19460,19460,19460,0
|
|
20240527,152000,884775180,19460,19460,19460,19460,0
|
|
20240527,151900,884775180,19460,19440,19480,19350,670
|
|
20240527,151800,871747230,19440,19440,19440,19430,16
|
|
20240527,151700,871436220,19430,19380,19430,19260,56
|
|
20240527,151600,870354330,19440,19430,19440,19420,55
|
|
20240527,151500,869285270,19430,19460,19460,19430,10
|
|
20240527,151400,869090880,19480,19480,19480,19380,109
|
|
20240527,151300,866970760,19490,19490,19490,19480,146
|
|
20240527,151200,864126510,19490,19450,19490,19450,303
|
|
20240527,151100,858226430,19450,19450,19450,19380,112
|
|
20240527,151000,856049810,19450,19410,19450,19410,20
|
|
20240527,150900,855661170,19470,19330,19470,19300,524
|
|
20240527,150800,845476020,19300,19430,19430,19300,588
|
|
20240527,150700,834122480,19430,19450,19450,19430,19
|
|
20240527,150600,833753250,19460,19450,19470,19400,95
|
|
20240527,150500,831905190,19430,19470,19470,19430,40
|
|
20240527,150400,831127050,19450,19430,19450,19430,214
|
|
20240527,150300,826965790,19420,19420,19420,19350,62
|
|
20240527,150200,825764550,19430,19430,19430,19430,65
|
|
20240527,150100,824501600,19430,19360,19430,19350,69
|
|
20240527,150000,823162740,19360,19360,19360,19360,17
|
|
20240527,145900,822833620,19400,19400,19400,19400,0
|
|
20240527,145800,822833620,19400,19400,19430,19400,320
|
|
20240527,145700,816625450,19390,19390,19390,19390,4
|
|
20240527,145600,816547890,19390,19360,19410,19350,100
|
|
20240527,145500,814611690,19370,19440,19440,19370,16
|
|
20240527,145400,814301390,19440,19270,19450,19270,1459
|
|
20240527,145300,786104640,19260,19220,19260,19210,121
|
|
20240527,145200,783775310,19220,19240,19250,19220,562
|
|
20240527,145100,772957040,19230,19140,19240,19130,1526
|
|
20240527,145000,743762040,19240,19160,19250,19120,317
|
|
20240527,144900,737664930,19220,19220,19220,19220,17
|
|
20240527,144800,737338190,19230,19140,19230,19070,391
|
|
20240527,144700,729869150,19200,19230,19230,19200,2
|
|
20240527,144600,729830720,19120,19120,19120,19120,17
|
|
20240527,144500,729505680,19180,19170,19200,19120,1162
|
|
20240527,144400,707280480,19170,19240,19240,19170,13
|
|
20240527,144300,707030760,19110,19110,19110,19110,17
|
|
20240527,144200,706705890,19080,19220,19220,19080,24
|
|
20240527,144100,706247410,19080,19220,19220,19080,3307
|
|
20240527,144000,643147130,19270,19260,19270,19210,104
|
|
20240527,143900,641144300,19270,19240,19270,19110,161
|
|
20240527,143800,638045170,19270,19260,19270,19250,327
|
|
20240527,143700,631749050,19250,19070,19250,19070,1551
|
|
20240527,143600,601912530,19110,19200,19200,19110,1501
|
|
20240527,143500,573227890,19120,19120,19120,19120,40
|
|
20240527,143400,572463090,19180,19180,19180,19180,0
|
|
20240527,143300,572463090,19180,19140,19180,19130,357
|
|
20240527,143200,565629390,19140,19130,19140,19130,222
|
|
20240527,143100,561380540,19140,19180,19180,19140,74
|
|
20240527,143000,559961820,19220,19220,19220,19220,1
|
|
20240527,142900,559942600,19180,19200,19200,19180,45
|
|
20240527,142800,559079090,19220,19190,19220,19190,142
|
|
20240527,142700,556350150,19190,19210,19240,19190,30
|
|
20240527,142600,555774020,19240,19240,19240,19240,17
|
|
20240527,142500,555446940,19240,19180,19240,19180,205
|
|
20240527,142400,551504570,19160,19200,19200,19160,50
|
|
20240527,142300,550545530,19200,19100,19210,19100,535
|
|
20240527,142200,540274950,19090,19020,19090,18990,783
|
|
20240527,142100,525390310,19050,19050,19050,19050,50
|
|
20240527,142000,524437810,19050,19050,19050,19050,17
|
|
20240527,141900,524113960,19050,19050,19050,19050,23
|
|
20240527,141800,523675810,19050,19050,19050,19050,17
|
|
20240527,141700,523351960,19180,19180,19180,19180,0
|
|
20240527,141600,523351960,19180,19190,19190,19060,41
|
|
20240527,141500,522570250,19070,19070,19070,19070,0
|
|
20240527,141400,522570250,19070,19170,19180,19050,42
|
|
20240527,141300,521769170,19160,19140,19160,19140,16
|
|
20240527,141200,521462820,19020,19020,19020,19020,17
|
|
20240527,141100,521139480,19010,19130,19150,19010,35
|
|
20240527,141000,520471830,19120,19120,19120,19010,23
|
|
20240527,140900,520033830,19010,19010,19010,19010,17
|
|
20240527,140800,519710660,19010,19130,19130,19010,543
|
|
20240527,140700,509325800,19040,19040,19040,19040,17
|
|
20240527,140600,509002120,19040,19140,19140,19040,28
|
|
20240527,140500,508468500,19140,19040,19140,19040,63
|
|
20240527,140400,507264280,19000,19000,19000,19000,0
|
|
20240527,140300,507264280,19000,19010,19010,19000,40
|
|
20240527,140200,506504110,19010,19010,19010,19010,0
|
|
20240527,140100,506504110,19010,19010,19110,19000,106
|
|
20240527,140000,504482600,19140,19140,19140,19140,0
|
|
20240527,135900,504482600,19140,19140,19150,19010,20
|
|
20240527,135800,504101870,19140,19140,19140,19000,25
|
|
20240527,135700,503626590,19100,19000,19100,19000,60
|
|
20240527,135600,502482290,19140,19140,19140,19140,1
|
|
20240527,135500,502463150,19000,19000,19000,19000,40
|
|
20240527,135400,501703150,19140,19140,19140,19140,3
|
|
20240527,135300,501645730,19000,19150,19150,18990,68
|
|
20240527,135200,500349690,19150,19140,19150,18980,73
|
|
20240527,135100,498959780,19140,19120,19140,19120,7
|
|
20240527,135000,498825820,19120,19110,19120,18970,54
|
|
20240527,134900,497799250,19110,19110,19110,19110,2
|
|
20240527,134800,497761030,18970,18980,18980,18970,17
|
|
20240527,134700,497438380,18980,18990,18990,18980,23
|
|
20240527,134600,497001700,19120,19110,19120,19000,27
|
|
20240527,134500,496487550,19110,19110,19110,19000,26
|
|
20240527,134400,495993010,19110,19010,19110,19010,18
|
|
20240527,134300,495650730,19120,19120,19120,19120,0
|
|
20240527,134200,495650730,19120,19090,19120,18970,84
|
|
20240527,134100,494050560,18970,18970,18970,18970,2
|
|
20240527,134000,494012620,19100,18970,19100,18970,48
|
|
20240527,133900,493101020,19100,19050,19100,19050,28
|
|
20240527,133800,492567450,18970,19050,19050,18970,21
|
|
20240527,133700,492168760,18960,18980,18980,18960,339
|
|
20240527,133600,485739180,19070,19070,19070,19070,0
|
|
20240527,133500,485739180,19070,18980,19070,18980,26
|
|
20240527,133400,485244890,18980,18980,18980,18980,29
|
|
20240527,133300,484694470,19100,18980,19100,18980,18
|
|
20240527,133200,484352710,19100,18980,19100,18980,32
|
|
20240527,133100,483744340,19090,18980,19090,18980,18
|
|
20240527,133000,483402480,19090,19080,19090,19080,8
|
|
20240527,132900,483249830,18980,18980,18980,18980,40
|
|
20240527,132800,482490630,18980,18980,18980,18980,0
|
|
20240527,132700,482490630,18980,18990,18990,18980,49
|
|
20240527,132600,481560550,18990,18990,18990,18990,0
|
|
20240527,132500,481560550,18990,18990,18990,18990,16
|
|
20240527,132400,481256710,18990,18990,18990,18990,23
|
|
20240527,132300,480819940,19110,19110,19110,18990,19
|
|
20240527,132200,480458890,18990,18990,18990,18990,0
|
|
20240527,132100,480458890,18990,19140,19140,18990,41
|
|
20240527,132000,479680150,18990,18990,18990,18990,16
|
|
20240527,131900,479376310,18990,19050,19050,18990,23
|
|
20240527,131800,478939180,19180,19180,19180,19180,9
|
|
20240527,131700,478766560,19180,19210,19210,19180,24
|
|
20240527,131600,478305650,19210,19230,19240,19180,241
|
|
20240527,131500,473670570,19190,19200,19230,19190,99
|
|
20240527,131400,471768060,19020,19020,19020,19020,16
|
|
20240527,131300,471463740,19020,19030,19030,19020,23
|
|
20240527,131200,471026250,19210,19210,19210,19210,34
|
|
20240527,131100,470373110,19090,19220,19220,19090,24
|
|
20240527,131000,469913480,19200,19220,19230,19200,79
|
|
20240527,130900,468396220,19230,19180,19230,19180,79
|
|
20240527,130800,466878550,19180,19050,19180,19010,70
|
|
20240527,130700,465541930,19180,19180,19180,19180,9
|
|
20240527,130600,465369310,19180,19170,19220,19070,50
|
|
20240527,130500,464412280,19130,19130,19130,19130,9
|
|
20240527,130400,464240110,19130,19210,19210,19130,134
|
|
20240527,130300,461666610,19210,19050,19210,19050,103
|
|
20240527,130200,459695780,19180,19180,19180,19180,0
|
|
20240527,130100,459695780,19180,19050,19180,19050,18
|
|
20240527,130000,459352750,19050,19080,19080,19050,23
|
|
20240527,125900,458914510,19190,19070,19190,19070,18
|
|
20240527,125800,458571130,19180,19060,19180,19050,24
|
|
20240527,125700,458113790,19060,19090,19090,19060,21
|
|
20240527,125600,457713380,19110,19110,19110,19110,20
|
|
20240527,125500,457331180,19020,19020,19110,19020,104
|
|
20240527,125400,455347940,19010,19010,19010,18970,33
|
|
20240527,125300,454720650,19020,19020,19020,18940,43
|
|
20240527,125200,453905990,19050,19060,19060,19050,2
|
|
20240527,125100,453867880,18940,18940,18940,18940,17
|
|
20240527,125000,453545900,18940,18950,18950,18940,65
|
|
20240527,124900,452314670,18950,18950,18950,18950,17
|
|
20240527,124800,451992520,18950,18950,18950,18950,0
|
|
20240527,124700,451992520,18950,18960,18960,18950,40
|
|
20240527,124600,451234500,19110,18950,19110,18950,17
|
|
20240527,124500,450912190,18950,18950,18950,18950,23
|
|
20240527,124400,450476340,18950,18950,18950,18950,17
|
|
20240527,124300,450154190,18960,18960,18960,18960,175
|
|
20240527,124200,446836190,18960,18960,18960,18960,40
|
|
20240527,124100,446077790,19110,19110,19110,19110,0
|
|
20240527,124000,446077790,19110,19110,19110,18950,218
|
|
20240527,123900,441944020,18980,19110,19110,18980,38
|
|
20240527,123800,441220590,19000,19000,19000,19000,17
|
|
20240527,123700,440897590,19110,19000,19110,19000,30
|
|
20240527,123600,440326820,19110,19110,19110,19110,14
|
|
20240527,123500,440059280,19190,19100,19190,19100,46
|
|
20240527,123400,439180390,18980,19000,19000,18980,39
|
|
20240527,123300,438439910,19000,19000,19000,19000,20
|
|
20240527,123200,438059910,19110,19070,19110,19000,46
|
|
20240527,123100,437184520,19110,19070,19110,19070,92
|
|
20240527,123000,435426600,19070,19070,19070,19070,17
|
|
20240527,122900,435102410,19110,19070,19110,19070,111
|
|
20240527,122800,432982760,19110,19110,19110,19110,0
|
|
20240527,122700,432982760,19110,19080,19110,19080,28
|
|
20240527,122600,432448220,19110,19090,19110,19080,41
|
|
20240527,122500,431665210,19110,19110,19110,19110,17
|
|
20240527,122400,431340340,19110,19140,19140,19110,23
|
|
20240527,122300,430900430,19190,19140,19190,19140,17
|
|
20240527,122200,430575000,19190,19190,19190,19190,1
|
|
20240527,122100,430555810,19140,19190,19190,19140,33
|
|
20240527,122000,429923690,19210,19210,19210,19210,5
|
|
20240527,121900,429827640,19210,19190,19230,19090,171
|
|
20240527,121800,426543780,19210,19210,19210,19210,26
|
|
20240527,121700,426044320,19140,19220,19220,19140,154
|
|
20240527,121600,423089830,19220,19210,19220,19090,32
|
|
20240527,121500,422476580,19090,19090,19090,19090,17
|
|
20240527,121400,422152050,19210,19100,19210,19100,273
|
|
20240527,121300,416909610,18970,19100,19100,18970,42
|
|
20240527,121200,416112590,18980,18980,18980,18980,16
|
|
20240527,121100,415808910,18980,19000,19000,18980,23
|
|
20240527,121000,415371990,19010,19010,19010,19010,17
|
|
20240527,120900,415048820,19200,19200,19210,19200,7
|
|
20240527,120800,414914410,19190,19120,19200,18990,54
|
|
20240527,120700,413886480,19020,19020,19020,19020,100
|
|
20240527,120600,411984480,18950,18950,18950,18950,16
|
|
20240527,120500,411681280,18950,19000,19000,18950,23
|
|
20240527,120400,411244450,19020,19110,19120,19020,33
|
|
20240527,120300,410614650,19110,19060,19110,18940,27
|
|
20240527,120200,410101030,19110,19000,19110,19000,29
|
|
20240527,120100,409549270,19210,19210,19210,19210,2
|
|
20240527,120000,409510850,19200,19050,19200,18910,160
|
|
20240527,115900,406463480,18960,18960,18960,18960,3
|
|
20240527,115800,406406600,18890,18890,18960,18890,42
|
|
20240527,115700,405613080,18960,18890,18960,18890,18
|
|
20240527,115600,405272990,18960,18960,18960,18890,519
|
|
20240527,115500,395466170,18900,18910,18910,18900,39
|
|
20240527,115400,394728870,18900,18900,18900,18900,0
|
|
20240527,115300,394728870,18900,18900,18900,18900,104
|
|
20240527,115200,392763270,18900,18960,18970,18900,36
|
|
20240527,115100,392081570,18960,18960,18960,18960,4
|
|
20240527,115000,392005730,18890,18890,18890,18890,23
|
|
20240527,114900,391571260,18900,18900,18900,18900,16
|
|
20240527,114800,391268860,18900,18900,18900,18900,0
|
|
20240527,114700,391268860,18900,18910,18910,18900,123
|
|
20240527,114600,388943160,18910,18910,18910,18910,0
|
|
20240527,114500,388943160,18910,18920,18920,18910,40
|
|
20240527,114400,388186650,18920,18920,18920,18920,2
|
|
20240527,114300,388148810,18920,18920,18920,18920,14
|
|
20240527,114200,387883930,18910,18920,18920,18910,23
|
|
20240527,114100,387448860,18930,19000,19010,18930,36
|
|
20240527,114000,386765880,18930,18930,18930,18930,17
|
|
20240527,113900,386444070,18930,18980,18980,18930,23
|
|
20240527,113800,386008630,18980,18980,18980,18980,16
|
|
20240527,113700,385704950,18970,18970,18970,18970,23
|
|
20240527,113600,385268640,18970,18970,18970,18970,17
|
|
20240527,113500,384946150,18930,18930,18930,18930,0
|
|
20240527,113400,384946150,18930,18940,18940,18930,40
|
|
20240527,113300,384188590,18940,18940,18940,18940,0
|
|
20240527,113200,384188590,18940,18940,18940,18940,16
|
|
20240527,113100,383885550,18930,18970,19000,18930,118
|
|
20240527,113000,381650910,18970,18970,18970,18970,10
|
|
20240527,112900,381461210,18980,19020,19020,18980,93
|
|
20240527,112800,379695000,18980,18980,18980,18980,17
|
|
20240527,112700,379372340,19010,18950,19010,18950,143
|
|
20240527,112600,376654400,18950,18950,18950,18950,33
|
|
20240527,112500,376029050,18950,18950,18950,18950,0
|
|
20240527,112400,376029050,18950,18940,18950,18940,41
|
|
20240527,112300,375252340,19000,18940,19000,18940,28
|
|
20240527,112200,374721360,19000,19000,19000,19000,2
|
|
20240527,112100,374683360,18940,18940,18940,18940,40
|
|
20240527,112000,373925760,19000,19000,19000,19000,0
|
|
20240527,111900,373925760,19000,18920,19000,18920,219
|
|
20240527,111800,369770120,18980,18900,18980,18900,35
|
|
20240527,111700,369107740,18900,18920,18920,18900,591
|
|
20240527,111600,357934810,18920,18920,18920,18920,24
|
|
20240527,111500,357480730,18930,18920,18930,18920,93
|
|
20240527,111400,355720840,18920,18920,18920,18920,0
|
|
20240527,111300,355720840,18920,18950,18950,18920,104
|
|
20240527,111200,353752120,18980,18980,18980,18980,0
|
|
20240527,111100,353752120,18980,18980,18980,18980,6
|
|
20240527,111000,353638240,18980,19000,19000,18980,25
|
|
20240527,110900,353163720,19000,19000,19000,19000,13
|
|
20240527,110800,352916720,19000,19010,19010,19000,276
|
|
20240527,110700,347671770,19120,19120,19120,19120,4
|
|
20240527,110600,347595290,19200,19020,19200,19020,90
|
|
20240527,110500,345876110,19020,19060,19060,19020,24
|
|
20240527,110400,345419170,19080,19010,19080,19010,36
|
|
20240527,110300,344733410,19080,19010,19080,19010,25
|
|
20240527,110200,344258090,19060,19060,19080,19060,51
|
|
20240527,110100,343285950,19060,19080,19080,19060,54
|
|
20240527,110000,342256630,19060,19080,19080,19060,25
|
|
20240527,105900,341780110,19080,19080,19080,19080,0
|
|
20240527,105800,341780110,19080,19090,19090,19080,127
|
|
20240527,105700,339356750,19090,19090,19090,19090,72
|
|
20240527,105600,337982270,19090,19090,19090,19090,17
|
|
20240527,105500,337657740,19100,19100,19100,19100,22
|
|
20240527,105400,337237540,19120,19180,19180,19120,312
|
|
20240527,105300,331256680,19180,19180,19180,19100,43
|
|
20240527,105200,330433410,19090,19100,19100,19090,16
|
|
20240527,105100,330127870,19090,19090,19090,19090,0
|
|
20240527,105000,330127870,19090,19160,19210,19090,158
|
|
20240527,104900,327108970,19210,19110,19210,19110,29
|
|
20240527,104800,326554130,19110,19130,19130,19110,23
|
|
20240527,104700,326114480,19160,19160,19160,19160,5
|
|
20240527,104600,326018680,19210,19210,19210,19210,12
|
|
20240527,104500,325788160,19210,19090,19210,19090,43
|
|
20240527,104400,324966930,19210,19210,19210,19210,0
|
|
20240527,104300,324966930,19210,19090,19210,19090,43
|
|
20240527,104200,324145700,19210,19210,19210,19210,5
|
|
20240527,104100,324049650,19210,19210,19210,19090,18
|
|
20240527,104000,323705790,19090,19150,19150,19090,23
|
|
20240527,103900,323265460,19150,19150,19150,19150,17
|
|
20240527,103800,322939910,19210,19060,19210,19060,76
|
|
20240527,103700,321484570,19060,19100,19100,19060,65
|
|
20240527,103600,320245590,19110,19110,19110,19110,0
|
|
20240527,103500,320245590,19110,19100,19180,19100,149
|
|
20240527,103400,317399110,19070,19100,19100,19070,103
|
|
20240527,103300,315434810,19100,19130,19130,19100,45
|
|
20240527,103200,314575160,19150,19150,19150,19150,0
|
|
20240527,103100,314575160,19150,19150,19150,19150,42
|
|
20240527,103000,313770860,19150,19160,19160,19150,100
|
|
20240527,102900,311855740,19160,19160,19160,19160,50
|
|
20240527,102800,310897740,19160,19160,19160,19160,0
|
|
20240527,102700,310897740,19160,19160,19160,19160,145
|
|
20240527,102600,308119540,19180,19180,19180,19180,1
|
|
20240527,102500,308100360,19180,19180,19180,19180,103
|
|
20240527,102400,306124820,19210,19210,19210,19210,0
|
|
20240527,102300,306124820,19210,19210,19210,19210,0
|
|
20240527,102200,306124820,19210,19210,19210,19210,0
|
|
20240527,102100,306124820,19210,19210,19210,19210,5
|
|
20240527,102000,306028770,19210,19240,19240,19210,250
|
|
20240527,101900,301224560,19240,19240,19240,19240,0
|
|
20240527,101800,301224560,19240,19240,19240,19240,50
|
|
20240527,101700,300262560,19270,19270,19270,19270,0
|
|
20240527,101600,300262560,19270,19270,19270,19270,0
|
|
20240527,101500,300262560,19270,19270,19270,19270,4
|
|
20240527,101400,300185480,19270,19270,19270,19270,40
|
|
20240527,101300,299414680,19270,19240,19270,19240,408
|
|
20240527,101200,291557930,19230,19240,19240,19230,40
|
|
20240527,101100,290788670,19210,19210,19210,19210,60
|
|
20240527,101000,289636070,19220,19210,19220,19210,127
|
|
20240527,100900,287195850,19210,19210,19210,19200,94
|
|
20240527,100800,285390460,19270,19210,19270,19210,99
|
|
20240527,100700,283487410,19170,19220,19220,19170,275
|
|
20240527,100600,278212340,19210,19220,19220,19210,55
|
|
20240527,100500,277155540,19450,19210,19450,19210,307
|
|
20240527,100400,271245940,19240,19240,19240,19240,0
|
|
20240527,100300,271245940,19240,19200,19240,19200,900
|
|
20240527,100200,253940620,19210,19210,19210,19210,0
|
|
20240527,100100,253940620,19210,19210,19210,19210,0
|
|
20240527,100000,253940620,19210,19050,19210,19050,844
|
|
20240527,095900,237862160,19050,18940,19050,18940,1844
|
|
20240527,095800,202762850,18910,18920,18920,18910,306
|
|
20240527,095700,196975320,18940,18950,18950,18940,153
|
|
20240527,095600,194076360,19000,19000,19000,19000,53
|
|
20240527,095500,193069360,18950,18950,18950,18950,42
|
|
20240527,095400,192273460,18940,18940,18940,18940,0
|
|
20240527,095300,192273460,18940,18940,18940,18940,1
|
|
20240527,095200,192254520,18940,18940,18940,18940,0
|
|
20240527,095100,192254520,18940,18940,18940,18940,35
|
|
20240527,095000,191591620,18970,18970,18970,18970,12
|
|
20240527,094900,191363980,19000,19000,19000,19000,0
|
|
20240527,094800,191363980,19000,19000,19000,19000,1
|
|
20240527,094700,191344980,19000,19000,19000,19000,1
|
|
20240527,094600,191325980,19000,19000,19000,19000,9
|
|
20240527,094500,191154980,19000,19000,19000,19000,2
|
|
20240527,094400,191116980,19000,19030,19030,19000,16
|
|
20240527,094300,190812630,19030,18900,19030,18900,579
|
|
20240527,094200,179867190,19030,18930,19030,18910,939
|
|
20240527,094100,162043580,18930,18940,18940,18930,23
|
|
20240527,094000,161608030,19030,19030,19030,19030,0
|
|
20240527,093900,161608030,19030,19040,19040,19030,4
|
|
20240527,093800,161531880,18940,18970,19050,18940,799
|
|
20240527,093700,146356990,19000,18940,19000,18940,302
|
|
20240527,093600,140619050,18940,18940,18940,18940,0
|
|
20240527,093500,140619050,18940,18940,18940,18940,40
|
|
20240527,093400,139861450,18930,18990,19000,18930,776
|
|
20240527,093300,125149860,19000,19000,19000,19000,12
|
|
20240527,093200,124921860,19010,19050,19050,19010,762
|
|
20240527,093100,110428590,19250,19250,19250,19250,2
|
|
20240527,093000,110390090,19020,19260,19260,19020,151
|
|
20240527,092900,107517100,19040,19040,19040,19040,0
|
|
20240527,092800,107517100,19040,19040,19040,19040,98
|
|
20240527,092700,105651180,19040,19040,19040,19040,0
|
|
20240527,092600,105651180,19040,19040,19040,19040,50
|
|
20240527,092500,104699180,19030,19110,19110,19030,50
|
|
20240527,092400,103744800,19110,18970,19110,18970,246
|
|
20240527,092300,99054380,18970,18970,18970,18970,40
|
|
20240527,092200,98295580,18970,18970,18970,18970,377
|
|
20240527,092100,91143890,18970,18970,18980,18960,540
|
|
20240527,092000,80899980,18970,18970,18970,18970,0
|
|
20240527,091900,80899980,18970,18970,18970,18970,28
|
|
20240527,091800,80368820,18970,18960,18970,18960,236
|
|
20240527,091700,75894210,18960,19020,19020,18960,1329
|
|
20240527,091600,50666420,19020,19050,19050,19020,150
|
|
20240527,091500,47812780,19110,19110,19110,19110,0
|
|
20240527,091400,47812780,19110,19110,19110,19110,0
|
|
20240527,091300,47812780,19110,19110,19110,19110,0
|
|
20240527,091200,47812780,19110,19110,19110,19110,5
|
|
20240527,091100,47717230,19120,19120,19120,19120,0
|
|
20240527,091000,47717230,19120,19120,19120,19120,1
|
|
20240527,090900,47698110,19120,19120,19120,19120,5
|
|
20240527,090800,47602510,19120,19120,19120,19120,20
|
|
20240527,090700,47220110,19120,19090,19120,19090,436
|
|
20240527,090600,38894870,19000,18990,19000,18980,418
|
|
20240527,090500,30954690,18990,18990,18990,18990,160
|
|
20240527,090400,27916290,19000,19000,19000,19000,8
|
|
20240527,090300,27764290,19000,19000,19000,19000,92
|
|
20240527,090200,26016290,19000,19120,19120,19000,1250
|
|
20240527,090100,2217920,19120,19120,19120,19120,36
|
|
20240527,090000,1529600,19120,19120,19120,19120,80
|