589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184600,193293720,5550,5550,5550,5550,873
|
|
20240527,184500,193293720,5550,5550,5550,5550,0
|
|
20240527,184400,193293720,5550,5550,5550,5550,0
|
|
20240527,184300,193293720,5550,5550,5550,5550,0
|
|
20240527,184200,193293720,5550,5550,5550,5550,0
|
|
20240527,184100,193293720,5550,5550,5550,5550,0
|
|
20240527,184000,193293720,5550,5550,5550,5550,0
|
|
20240527,183900,193293720,5550,5550,5550,5550,0
|
|
20240527,183800,193293720,5550,5550,5550,5550,0
|
|
20240527,183700,193293720,5550,5550,5550,5550,0
|
|
20240527,183600,193293720,5550,5550,5550,5550,0
|
|
20240527,183500,193293720,5550,5550,5550,5550,0
|
|
20240527,183400,193293720,5550,5550,5550,5550,0
|
|
20240527,183300,193293720,5550,5550,5550,5550,0
|
|
20240527,183200,193293720,5550,5550,5550,5550,0
|
|
20240527,183100,193293720,5550,5550,5550,5550,0
|
|
20240527,183000,193293720,5550,5550,5550,5550,0
|
|
20240527,182900,193293720,5550,5550,5550,5550,0
|
|
20240527,182800,193293720,5550,5550,5550,5550,0
|
|
20240527,182700,193293720,5550,5550,5550,5550,0
|
|
20240527,182600,193293720,5550,5550,5550,5550,0
|
|
20240527,182500,193293720,5550,5550,5550,5550,0
|
|
20240527,182400,193293720,5550,5550,5550,5550,0
|
|
20240527,182300,193293720,5550,5550,5550,5550,0
|
|
20240527,182200,193293720,5550,5550,5550,5550,0
|
|
20240527,182100,193293720,5550,5550,5550,5550,0
|
|
20240527,182000,193293720,5550,5550,5550,5550,0
|
|
20240527,181900,193293720,5550,5550,5550,5550,0
|
|
20240527,181800,193293720,5550,5550,5550,5550,0
|
|
20240527,181700,193293720,5550,5550,5550,5550,0
|
|
20240527,181600,193293720,5550,5550,5550,5550,873
|
|
20240527,181500,193293720,5550,5550,5550,5550,0
|
|
20240527,181400,193293720,5550,5550,5550,5550,0
|
|
20240527,181300,193293720,5550,5550,5550,5550,0
|
|
20240527,181200,193293720,5550,5550,5550,5550,0
|
|
20240527,181100,193293720,5550,5550,5550,5550,0
|
|
20240527,181000,193293720,5550,5550,5550,5550,0
|
|
20240527,180900,193293720,5550,5550,5550,5550,0
|
|
20240527,180800,193293720,5550,5550,5550,5550,0
|
|
20240527,180700,193293720,5550,5550,5550,5550,0
|
|
20240527,180600,193293720,5550,5550,5550,5550,0
|
|
20240527,180500,193293720,5550,5550,5550,5550,0
|
|
20240527,180400,193293720,5550,5550,5550,5550,0
|
|
20240527,180300,193293720,5550,5550,5550,5550,0
|
|
20240527,180200,193293720,5550,5550,5550,5550,0
|
|
20240527,180100,193293720,5550,5550,5550,5550,0
|
|
20240527,180000,193293720,5550,5550,5550,5550,0
|
|
20240527,175900,193293720,5550,5550,5550,5550,0
|
|
20240527,175800,193293720,5550,5550,5550,5550,0
|
|
20240527,175700,193293720,5550,5550,5550,5550,0
|
|
20240527,175600,193293720,5550,5550,5550,5550,0
|
|
20240527,175500,193293720,5550,5550,5550,5550,0
|
|
20240527,175400,193293720,5550,5550,5550,5550,0
|
|
20240527,175300,193293720,5550,5550,5550,5550,0
|
|
20240527,175200,193293720,5550,5550,5550,5550,0
|
|
20240527,175100,193293720,5550,5550,5550,5550,0
|
|
20240527,175000,193293720,5550,5550,5550,5550,0
|
|
20240527,174900,193293720,5550,5550,5550,5550,0
|
|
20240527,174800,193293720,5550,5550,5550,5550,0
|
|
20240527,174700,193293720,5550,5550,5550,5550,0
|
|
20240527,174600,193293720,5550,5550,5550,5550,873
|
|
20240527,174500,193293720,5550,5550,5550,5550,0
|
|
20240527,174400,193293720,5550,5550,5550,5550,0
|
|
20240527,174300,193293720,5550,5550,5550,5550,0
|
|
20240527,174200,193293720,5550,5550,5550,5550,0
|
|
20240527,174100,193293720,5550,5550,5550,5550,0
|
|
20240527,174000,193293720,5550,5550,5550,5550,0
|
|
20240527,173900,193293720,5550,5550,5550,5550,0
|
|
20240527,173800,193293720,5550,5550,5550,5550,0
|
|
20240527,173700,193293720,5550,5550,5550,5550,0
|
|
20240527,173600,193293720,5550,5550,5550,5550,0
|
|
20240527,173500,193293720,5550,5550,5550,5550,0
|
|
20240527,173400,193293720,5550,5550,5550,5550,0
|
|
20240527,173300,193293720,5550,5550,5550,5550,0
|
|
20240527,173200,193293720,5550,5550,5550,5550,0
|
|
20240527,173100,193293720,5550,5550,5550,5550,0
|
|
20240527,173000,193293720,5550,5550,5550,5550,0
|
|
20240527,172900,193293720,5550,5550,5550,5550,0
|
|
20240527,172800,193293720,5550,5550,5550,5550,0
|
|
20240527,172700,193293720,5550,5550,5550,5550,0
|
|
20240527,172600,193293720,5550,5550,5550,5550,0
|
|
20240527,172500,193293720,5550,5550,5550,5550,0
|
|
20240527,172400,193293720,5550,5550,5550,5550,0
|
|
20240527,172300,193293720,5550,5550,5550,5550,0
|
|
20240527,172200,193293720,5550,5550,5550,5550,0
|
|
20240527,172100,193293720,5550,5550,5550,5550,0
|
|
20240527,172000,193293720,5550,5550,5550,5550,0
|
|
20240527,171900,193293720,5550,5550,5550,5550,0
|
|
20240527,171800,193293720,5550,5550,5550,5550,0
|
|
20240527,171700,193293720,5550,5550,5550,5550,0
|
|
20240527,171600,193293720,5550,5550,5550,5550,873
|
|
20240527,171500,193293720,5550,5550,5550,5550,0
|
|
20240527,171400,193293720,5550,5550,5550,5550,0
|
|
20240527,171300,193293720,5550,5550,5550,5550,0
|
|
20240527,171200,193293720,5550,5550,5550,5550,0
|
|
20240527,171100,193293720,5550,5550,5550,5550,0
|
|
20240527,171000,193293720,5550,5550,5550,5550,0
|
|
20240527,170900,193293720,5550,5550,5550,5550,0
|
|
20240527,170800,193293720,5550,5550,5550,5550,0
|
|
20240527,170700,193293720,5550,5550,5550,5550,0
|
|
20240527,170600,193293720,5550,5550,5550,5550,0
|
|
20240527,170500,193293720,5550,5550,5550,5550,0
|
|
20240527,170400,193293720,5550,5550,5550,5550,0
|
|
20240527,170300,193293720,5550,5550,5550,5550,0
|
|
20240527,170200,193293720,5550,5550,5550,5550,0
|
|
20240527,170100,193293720,5550,5550,5550,5550,0
|
|
20240527,170000,193293720,5550,5550,5550,5550,0
|
|
20240527,165900,193293720,5550,5550,5550,5550,0
|
|
20240527,165800,193293720,5550,5550,5550,5550,0
|
|
20240527,165700,193293720,5550,5550,5550,5550,0
|
|
20240527,165600,193293720,5550,5550,5550,5550,0
|
|
20240527,165500,193293720,5550,5550,5550,5550,0
|
|
20240527,165400,193293720,5550,5550,5550,5550,0
|
|
20240527,165300,193293720,5550,5550,5550,5550,0
|
|
20240527,165200,193293720,5550,5550,5550,5550,0
|
|
20240527,165100,193293720,5550,5550,5550,5550,0
|
|
20240527,165000,193293720,5550,5550,5550,5550,0
|
|
20240527,164900,193293720,5550,5550,5550,5550,0
|
|
20240527,164800,193293720,5550,5550,5550,5550,0
|
|
20240527,164700,193293720,5550,5550,5550,5550,0
|
|
20240527,164600,193293720,5550,5550,5550,5550,873
|
|
20240527,164500,193293720,5550,5550,5550,5550,0
|
|
20240527,164400,193293720,5550,5550,5550,5550,0
|
|
20240527,164300,193293720,5550,5550,5550,5550,0
|
|
20240527,164200,193293720,5550,5550,5550,5550,0
|
|
20240527,164100,193293720,5550,5550,5550,5550,0
|
|
20240527,164000,193293720,5550,5550,5550,5550,0
|
|
20240527,163900,193293720,5550,5550,5550,5550,0
|
|
20240527,163800,193293720,5550,5550,5550,5550,0
|
|
20240527,163700,193293720,5550,5550,5550,5550,0
|
|
20240527,163600,193293720,5550,5550,5550,5550,0
|
|
20240527,163500,193293720,5550,5550,5550,5550,0
|
|
20240527,163400,193293720,5550,5550,5550,5550,0
|
|
20240527,163300,193293720,5550,5550,5550,5550,0
|
|
20240527,163200,193293720,5550,5550,5550,5550,0
|
|
20240527,163100,193293720,5550,5550,5550,5550,0
|
|
20240527,163000,193293720,5550,5550,5550,5550,0
|
|
20240527,162900,193293720,5550,5550,5550,5550,0
|
|
20240527,162800,193293720,5550,5550,5550,5550,0
|
|
20240527,162700,193293720,5550,5550,5550,5550,0
|
|
20240527,162600,193293720,5550,5550,5550,5550,0
|
|
20240527,162500,193293720,5550,5550,5550,5550,0
|
|
20240527,162400,193293720,5550,5550,5550,5550,0
|
|
20240527,162300,193293720,5550,5550,5550,5550,0
|
|
20240527,162200,193293720,5550,5550,5550,5550,0
|
|
20240527,162100,193293720,5550,5550,5550,5550,0
|
|
20240527,162000,193293720,5550,5550,5550,5550,0
|
|
20240527,161900,193293720,5550,5550,5550,5550,0
|
|
20240527,161800,193293720,5550,5550,5550,5550,0
|
|
20240527,161700,193293720,5550,5550,5550,5550,0
|
|
20240527,161600,193293720,5550,5550,5550,5550,873
|
|
20240527,161500,193293720,5550,5550,5550,5550,0
|
|
20240527,161400,193293720,5550,5550,5550,5550,0
|
|
20240527,161300,193293720,5550,5550,5550,5550,0
|
|
20240527,161200,193293720,5550,5550,5550,5550,0
|
|
20240527,161100,193293720,5550,5550,5550,5550,0
|
|
20240527,161000,193293720,5550,5550,5550,5550,0
|
|
20240527,160900,193293720,5550,5550,5550,5550,0
|
|
20240527,160800,193293720,5550,5550,5550,5550,0
|
|
20240527,160700,193293720,5550,5550,5550,5550,0
|
|
20240527,160600,193293720,5550,5550,5550,5550,0
|
|
20240527,160500,193293720,5550,5550,5550,5550,0
|
|
20240527,160400,193293720,5550,5550,5550,5550,0
|
|
20240527,160300,193293720,5550,5550,5550,5550,0
|
|
20240527,160200,193293720,5550,5550,5550,5550,0
|
|
20240527,160100,193293720,5550,5550,5550,5550,0
|
|
20240527,160000,193293720,5550,5550,5550,5550,0
|
|
20240527,155900,193293720,5550,5550,5550,5550,0
|
|
20240527,155800,193293720,5550,5550,5550,5550,0
|
|
20240527,155700,193293720,5550,5550,5550,5550,0
|
|
20240527,155600,193293720,5550,5550,5550,5550,0
|
|
20240527,155500,193293720,5550,5550,5550,5550,0
|
|
20240527,155400,193293720,5550,5550,5550,5550,0
|
|
20240527,155300,193293720,5550,5550,5550,5550,0
|
|
20240527,155200,193293720,5550,5550,5550,5550,0
|
|
20240527,155100,193293720,5550,5550,5550,5550,0
|
|
20240527,155000,193293720,5550,5550,5550,5550,0
|
|
20240527,154900,193293720,5550,5550,5550,5550,0
|
|
20240527,154800,193293720,5550,5550,5550,5550,0
|
|
20240527,154700,193293720,5550,5550,5550,5550,0
|
|
20240527,154600,193293720,5550,5550,5550,5550,873
|
|
20240527,154500,193293720,5550,5550,5550,5550,0
|
|
20240527,154400,193293720,5550,5550,5550,5550,0
|
|
20240527,154300,193293720,5550,5550,5550,5550,0
|
|
20240527,154200,193293720,5550,5550,5550,5550,0
|
|
20240527,154100,193293720,5550,5550,5550,5550,0
|
|
20240527,154000,193293720,5550,5550,5550,5550,0
|
|
20240527,153900,193293720,5550,5550,5550,5550,0
|
|
20240527,153800,193293720,5550,5550,5550,5550,0
|
|
20240527,153700,193293720,5550,5550,5550,5550,0
|
|
20240527,153600,193293720,5550,5550,5550,5550,0
|
|
20240527,153500,193293720,5550,5550,5550,5550,0
|
|
20240527,153400,193293720,5550,5550,5550,5550,0
|
|
20240527,153300,193293720,5550,5550,5550,5550,0
|
|
20240527,153200,193293720,5550,5550,5550,5550,0
|
|
20240527,153100,193293720,5550,5550,5550,5550,0
|
|
20240527,153000,193293720,5550,5550,5550,5550,873
|
|
20240527,152900,188448570,5520,5520,5520,5520,0
|
|
20240527,152800,188448570,5520,5520,5520,5520,0
|
|
20240527,152700,188448570,5520,5520,5520,5520,0
|
|
20240527,152600,188448570,5520,5520,5520,5520,0
|
|
20240527,152500,188448570,5520,5520,5520,5520,0
|
|
20240527,152400,188448570,5520,5520,5520,5520,0
|
|
20240527,152300,188448570,5520,5520,5520,5520,0
|
|
20240527,152200,188448570,5520,5520,5520,5520,0
|
|
20240527,152100,188448570,5520,5520,5520,5520,0
|
|
20240527,152000,188448570,5520,5520,5520,5520,0
|
|
20240527,151900,188448570,5520,5520,5520,5520,1
|
|
20240527,151800,188443050,5480,5490,5490,5480,386
|
|
20240527,151700,186327610,5500,5500,5500,5500,34
|
|
20240527,151600,186140610,5500,5510,5510,5500,1200
|
|
20240527,151500,179538510,5520,5520,5520,5520,91
|
|
20240527,151400,179036190,5520,5520,5520,5520,0
|
|
20240527,151300,179036190,5520,5520,5520,5520,409
|
|
20240527,151200,176778510,5520,5520,5520,5520,0
|
|
20240527,151100,176778510,5520,5520,5520,5520,0
|
|
20240527,151000,176778510,5520,5520,5520,5520,0
|
|
20240527,150900,176778510,5520,5520,5520,5520,0
|
|
20240527,150800,176778510,5520,5520,5520,5520,0
|
|
20240527,150700,176778510,5520,5520,5520,5520,0
|
|
20240527,150600,176778510,5520,5520,5520,5520,0
|
|
20240527,150500,176778510,5520,5520,5520,5520,0
|
|
20240527,150400,176778510,5520,5520,5520,5520,10
|
|
20240527,150300,176723310,5520,5520,5520,5520,0
|
|
20240527,150200,176723310,5520,5520,5520,5520,0
|
|
20240527,150100,176723310,5520,5530,5530,5520,115
|
|
20240527,150000,176088490,5500,5500,5500,5500,0
|
|
20240527,145900,176088490,5500,5500,5500,5500,0
|
|
20240527,145800,176088490,5500,5500,5500,5500,0
|
|
20240527,145700,176088490,5500,5500,5500,5500,0
|
|
20240527,145600,176088490,5500,5520,5520,5500,200
|
|
20240527,145500,174984830,5560,5560,5560,5560,0
|
|
20240527,145400,174984830,5560,5560,5560,5560,5
|
|
20240527,145300,174957030,5520,5520,5520,5520,0
|
|
20240527,145200,174957030,5520,5520,5520,5520,80
|
|
20240527,145100,174515430,5520,5540,5540,5520,2024
|
|
20240527,145000,163330920,5550,5550,5550,5550,1
|
|
20240527,144900,163325370,5560,5560,5560,5560,0
|
|
20240527,144800,163325370,5560,5560,5560,5560,0
|
|
20240527,144700,163325370,5560,5560,5560,5560,6
|
|
20240527,144600,163292010,5560,5550,5560,5550,994
|
|
20240527,144500,157765860,5550,5550,5550,5550,0
|
|
20240527,144400,157765860,5550,5540,5550,5540,53
|
|
20240527,144300,157471730,5530,5530,5530,5530,0
|
|
20240527,144200,157471730,5530,5530,5530,5530,2
|
|
20240527,144100,157460670,5560,5560,5560,5560,0
|
|
20240527,144000,157460670,5560,5560,5560,5560,0
|
|
20240527,143900,157460670,5560,5560,5560,5560,0
|
|
20240527,143800,157460670,5560,5560,5560,5560,0
|
|
20240527,143700,157460670,5560,5560,5560,5560,0
|
|
20240527,143600,157460670,5560,5560,5560,5560,0
|
|
20240527,143500,157460670,5560,5560,5560,5560,0
|
|
20240527,143400,157460670,5560,5560,5560,5560,0
|
|
20240527,143300,157460670,5560,5560,5560,5560,0
|
|
20240527,143200,157460670,5560,5560,5560,5560,40
|
|
20240527,143100,157238270,5560,5560,5560,5560,83
|
|
20240527,143000,156776790,5560,5560,5560,5560,0
|
|
20240527,142900,156776790,5560,5560,5560,5560,0
|
|
20240527,142800,156776790,5560,5560,5560,5560,0
|
|
20240527,142700,156776790,5560,5560,5560,5560,0
|
|
20240527,142600,156776790,5560,5560,5560,5560,0
|
|
20240527,142500,156776790,5560,5560,5560,5560,0
|
|
20240527,142400,156776790,5560,5550,5560,5550,135
|
|
20240527,142300,156027360,5550,5550,5550,5550,0
|
|
20240527,142200,156027360,5550,5550,5550,5550,130
|
|
20240527,142100,155305860,5520,5520,5520,5520,0
|
|
20240527,142000,155305860,5520,5520,5520,5520,0
|
|
20240527,141900,155305860,5520,5520,5520,5520,0
|
|
20240527,141800,155305860,5520,5520,5520,5520,10
|
|
20240527,141700,155250660,5550,5550,5550,5550,130
|
|
20240527,141600,154529160,5550,5550,5550,5550,0
|
|
20240527,141500,154529160,5550,5550,5550,5550,0
|
|
20240527,141400,154529160,5550,5550,5550,5550,123
|
|
20240527,141300,153846510,5560,5560,5560,5560,0
|
|
20240527,141200,153846510,5560,5560,5560,5560,133
|
|
20240527,141100,153107030,5560,5560,5560,5560,0
|
|
20240527,141000,153107030,5560,5560,5560,5560,106
|
|
20240527,140900,152517670,5560,5560,5560,5560,0
|
|
20240527,140800,152517670,5560,5560,5560,5560,106
|
|
20240527,140700,151928310,5560,5560,5560,5560,0
|
|
20240527,140600,151928310,5560,5560,5560,5560,0
|
|
20240527,140500,151928310,5560,5550,5560,5550,82
|
|
20240527,140400,151472410,5560,5560,5560,5560,0
|
|
20240527,140300,151472410,5560,5560,5560,5560,0
|
|
20240527,140200,151472410,5560,5560,5560,5560,0
|
|
20240527,140100,151472410,5560,5560,5560,5560,0
|
|
20240527,140000,151472410,5560,5560,5560,5560,0
|
|
20240527,135900,151472410,5560,5560,5560,5560,0
|
|
20240527,135800,151472410,5560,5560,5560,5560,0
|
|
20240527,135700,151472410,5560,5560,5560,5560,0
|
|
20240527,135600,151472410,5560,5560,5560,5560,0
|
|
20240527,135500,151472410,5560,5560,5560,5560,0
|
|
20240527,135400,151472410,5560,5560,5560,5560,0
|
|
20240527,135300,151472410,5560,5560,5560,5560,0
|
|
20240527,135200,151472410,5560,5560,5560,5560,0
|
|
20240527,135100,151472410,5560,5560,5560,5560,0
|
|
20240527,135000,151472410,5560,5550,5560,5550,1000
|
|
20240527,134900,145914250,5560,5560,5560,5560,0
|
|
20240527,134800,145914250,5560,5540,5560,5540,500
|
|
20240527,134700,143139720,5540,5540,5540,5540,500
|
|
20240527,134600,140369720,5500,5500,5500,5500,0
|
|
20240527,134500,140369720,5500,5500,5500,5500,0
|
|
20240527,134400,140369720,5500,5500,5500,5500,0
|
|
20240527,134300,140369720,5500,5500,5500,5500,0
|
|
20240527,134200,140369720,5500,5500,5500,5500,0
|
|
20240527,134100,140369720,5500,5500,5500,5500,0
|
|
20240527,134000,140369720,5500,5500,5500,5500,0
|
|
20240527,133900,140369720,5500,5500,5500,5500,0
|
|
20240527,133800,140369720,5500,5500,5500,5500,0
|
|
20240527,133700,140369720,5500,5500,5500,5500,0
|
|
20240527,133600,140369720,5500,5500,5500,5500,0
|
|
20240527,133500,140369720,5500,5500,5500,5500,0
|
|
20240527,133400,140369720,5500,5500,5500,5500,0
|
|
20240527,133300,140369720,5500,5500,5500,5500,0
|
|
20240527,133200,140369720,5500,5500,5500,5500,0
|
|
20240527,133100,140369720,5500,5500,5500,5500,0
|
|
20240527,133000,140369720,5500,5500,5500,5500,0
|
|
20240527,132900,140369720,5500,5500,5500,5500,0
|
|
20240527,132800,140369720,5500,5500,5500,5500,5
|
|
20240527,132700,140342220,5500,5530,5530,5500,300
|
|
20240527,132600,138689100,5530,5530,5530,5530,38
|
|
20240527,132500,138478960,5540,5540,5540,5540,453
|
|
20240527,132400,135969340,5540,5540,5540,5540,0
|
|
20240527,132300,135969340,5540,5540,5540,5540,0
|
|
20240527,132200,135969340,5540,5540,5540,5540,0
|
|
20240527,132100,135969340,5540,5540,5540,5540,0
|
|
20240527,132000,135969340,5540,5540,5540,5540,230
|
|
20240527,131900,134695140,5550,5550,5550,5550,10
|
|
20240527,131800,134639640,5540,5540,5540,5540,0
|
|
20240527,131700,134639640,5540,5540,5540,5540,0
|
|
20240527,131600,134639640,5540,5540,5540,5540,0
|
|
20240527,131500,134639640,5540,5540,5540,5540,326
|
|
20240527,131400,132833600,5540,5540,5540,5540,0
|
|
20240527,131300,132833600,5540,5540,5540,5540,0
|
|
20240527,131200,132833600,5540,5540,5540,5540,0
|
|
20240527,131100,132833600,5540,5540,5540,5540,0
|
|
20240527,131000,132833600,5540,5540,5540,5540,0
|
|
20240527,130900,132833600,5540,5540,5540,5540,0
|
|
20240527,130800,132833600,5540,5540,5540,5540,0
|
|
20240527,130700,132833600,5540,5540,5540,5540,0
|
|
20240527,130600,132833600,5540,5540,5540,5540,0
|
|
20240527,130500,132833600,5540,5540,5540,5540,0
|
|
20240527,130400,132833600,5540,5540,5540,5540,0
|
|
20240527,130300,132833600,5540,5540,5540,5540,0
|
|
20240527,130200,132833600,5540,5540,5540,5540,19
|
|
20240527,130100,132728340,5530,5530,5530,5530,0
|
|
20240527,130000,132728340,5530,5530,5530,5530,0
|
|
20240527,125900,132728340,5530,5530,5530,5530,0
|
|
20240527,125800,132728340,5530,5530,5530,5530,54
|
|
20240527,125700,132429720,5540,5540,5540,5540,0
|
|
20240527,125600,132429720,5540,5540,5540,5540,0
|
|
20240527,125500,132429720,5540,5540,5540,5540,0
|
|
20240527,125400,132429720,5540,5540,5540,5540,50
|
|
20240527,125300,132152720,5540,5540,5540,5540,0
|
|
20240527,125200,132152720,5540,5540,5540,5540,0
|
|
20240527,125100,132152720,5540,5540,5540,5540,0
|
|
20240527,125000,132152720,5540,5540,5540,5540,0
|
|
20240527,124900,132152720,5540,5540,5540,5540,0
|
|
20240527,124800,132152720,5540,5540,5540,5540,0
|
|
20240527,124700,132152720,5540,5540,5540,5540,0
|
|
20240527,124600,132152720,5540,5540,5540,5540,92
|
|
20240527,124500,131643040,5530,5530,5530,5530,0
|
|
20240527,124400,131643040,5530,5530,5530,5530,0
|
|
20240527,124300,131643040,5530,5530,5530,5530,0
|
|
20240527,124200,131643040,5530,5530,5530,5530,0
|
|
20240527,124100,131643040,5530,5530,5530,5530,0
|
|
20240527,124000,131643040,5530,5530,5530,5530,10
|
|
20240527,123900,131587740,5530,5530,5530,5530,0
|
|
20240527,123800,131587740,5530,5530,5530,5530,0
|
|
20240527,123700,131587740,5530,5530,5530,5530,0
|
|
20240527,123600,131587740,5530,5530,5530,5530,0
|
|
20240527,123500,131587740,5530,5530,5530,5530,0
|
|
20240527,123400,131587740,5530,5530,5530,5530,0
|
|
20240527,123300,131587740,5530,5530,5530,5530,0
|
|
20240527,123200,131587740,5530,5530,5530,5530,0
|
|
20240527,123100,131587740,5530,5530,5530,5530,0
|
|
20240527,123000,131587740,5530,5530,5530,5530,0
|
|
20240527,122900,131587740,5530,5530,5530,5530,0
|
|
20240527,122800,131587740,5530,5530,5530,5530,0
|
|
20240527,122700,131587740,5530,5530,5530,5530,0
|
|
20240527,122600,131587740,5530,5530,5530,5530,0
|
|
20240527,122500,131587740,5530,5530,5530,5530,0
|
|
20240527,122400,131587740,5530,5530,5530,5530,0
|
|
20240527,122300,131587740,5530,5530,5530,5530,0
|
|
20240527,122200,131587740,5530,5530,5530,5530,3
|
|
20240527,122100,131571150,5530,5530,5530,5530,0
|
|
20240527,122000,131571150,5530,5530,5530,5530,10
|
|
20240527,121900,131515850,5530,5530,5530,5530,36
|
|
20240527,121800,131316770,5530,5530,5530,5530,2
|
|
20240527,121700,131305710,5550,5560,5560,5550,68
|
|
20240527,121600,130927650,5560,5550,5560,5510,5705
|
|
20240527,121500,99413580,5550,5550,5550,5550,0
|
|
20240527,121400,99413580,5550,5550,5550,5550,0
|
|
20240527,121300,99413580,5550,5550,5550,5550,0
|
|
20240527,121200,99413580,5550,5550,5550,5550,1
|
|
20240527,121100,99408030,5550,5550,5550,5550,0
|
|
20240527,121000,99408030,5550,5550,5550,5550,0
|
|
20240527,120900,99408030,5550,5550,5550,5550,0
|
|
20240527,120800,99408030,5550,5550,5550,5550,0
|
|
20240527,120700,99408030,5550,5550,5550,5550,0
|
|
20240527,120600,99408030,5550,5550,5550,5550,0
|
|
20240527,120500,99408030,5550,5550,5550,5550,0
|
|
20240527,120400,99408030,5550,5550,5550,5550,0
|
|
20240527,120300,99408030,5550,5550,5550,5550,0
|
|
20240527,120200,99408030,5550,5550,5550,5550,0
|
|
20240527,120100,99408030,5550,5550,5550,5550,0
|
|
20240527,120000,99408030,5550,5550,5550,5550,0
|
|
20240527,115900,99408030,5550,5550,5550,5550,0
|
|
20240527,115800,99408030,5550,5550,5550,5550,0
|
|
20240527,115700,99408030,5550,5550,5550,5550,0
|
|
20240527,115600,99408030,5550,5550,5550,5550,0
|
|
20240527,115500,99408030,5550,5550,5550,5550,0
|
|
20240527,115400,99408030,5550,5550,5550,5550,0
|
|
20240527,115300,99408030,5550,5550,5550,5550,2
|
|
20240527,115200,99396930,5580,5580,5580,5580,0
|
|
20240527,115100,99396930,5580,5580,5580,5580,0
|
|
20240527,115000,99396930,5580,5580,5580,5580,0
|
|
20240527,114900,99396930,5580,5580,5580,5580,0
|
|
20240527,114800,99396930,5580,5580,5580,5580,49
|
|
20240527,114700,99123510,5550,5550,5550,5550,0
|
|
20240527,114600,99123510,5550,5550,5550,5550,0
|
|
20240527,114500,99123510,5550,5550,5550,5550,0
|
|
20240527,114400,99123510,5550,5550,5550,5550,0
|
|
20240527,114300,99123510,5550,5550,5550,5550,0
|
|
20240527,114200,99123510,5550,5560,5560,5550,100
|
|
20240527,114100,98568100,5560,5560,5560,5560,350
|
|
20240527,114000,96622100,5560,5560,5560,5560,0
|
|
20240527,113900,96622100,5560,5560,5560,5560,18
|
|
20240527,113800,96522020,5580,5580,5580,5580,49
|
|
20240527,113700,96248600,5560,5560,5560,5560,0
|
|
20240527,113600,96248600,5560,5560,5560,5560,0
|
|
20240527,113500,96248600,5560,5560,5560,5560,20
|
|
20240527,113400,96137400,5580,5580,5580,5580,0
|
|
20240527,113300,96137400,5580,5580,5580,5580,0
|
|
20240527,113200,96137400,5580,5580,5580,5580,0
|
|
20240527,113100,96137400,5580,5580,5580,5580,0
|
|
20240527,113000,96137400,5580,5580,5580,5580,0
|
|
20240527,112900,96137400,5580,5580,5580,5580,0
|
|
20240527,112800,96137400,5580,5560,5580,5560,60
|
|
20240527,112700,95802800,5580,5580,5580,5580,0
|
|
20240527,112600,95802800,5580,5580,5580,5580,0
|
|
20240527,112500,95802800,5580,5580,5580,5580,0
|
|
20240527,112400,95802800,5580,5580,5580,5580,0
|
|
20240527,112300,95802800,5580,5580,5580,5580,0
|
|
20240527,112200,95802800,5580,5580,5580,5580,0
|
|
20240527,112100,95802800,5580,5580,5580,5580,71
|
|
20240527,112000,95406620,5580,5580,5580,5580,0
|
|
20240527,111900,95406620,5580,5580,5580,5580,0
|
|
20240527,111800,95406620,5580,5570,5580,5570,50
|
|
20240527,111700,95128060,5560,5560,5560,5560,0
|
|
20240527,111600,95128060,5560,5560,5560,5560,0
|
|
20240527,111500,95128060,5560,5560,5560,5560,0
|
|
20240527,111400,95128060,5560,5560,5560,5560,0
|
|
20240527,111300,95128060,5560,5560,5560,5560,0
|
|
20240527,111200,95128060,5560,5560,5560,5560,1
|
|
20240527,111100,95122500,5560,5560,5560,5560,144
|
|
20240527,111000,94321860,5570,5570,5570,5570,1
|
|
20240527,110900,94316290,5570,5570,5570,5570,27
|
|
20240527,110800,94165900,5580,5570,5580,5570,461
|
|
20240527,110700,91594040,5570,5570,5570,5570,0
|
|
20240527,110600,91594040,5570,5570,5570,5570,321
|
|
20240527,110500,89806070,5570,5560,5570,5560,416
|
|
20240527,110400,87491950,5560,5560,5560,5560,3
|
|
20240527,110300,87475270,5560,5560,5560,5560,1
|
|
20240527,110200,87469710,5570,5570,5570,5570,0
|
|
20240527,110100,87469710,5570,5570,5570,5570,0
|
|
20240527,110000,87469710,5570,5570,5570,5570,0
|
|
20240527,105900,87469710,5570,5570,5570,5570,0
|
|
20240527,105800,87469710,5570,5570,5570,5570,50
|
|
20240527,105700,87191210,5570,5570,5570,5570,0
|
|
20240527,105600,87191210,5570,5570,5570,5570,0
|
|
20240527,105500,87191210,5570,5570,5570,5570,2
|
|
20240527,105400,87180070,5560,5560,5560,5560,0
|
|
20240527,105300,87180070,5560,5560,5560,5560,140
|
|
20240527,105200,86401670,5570,5570,5570,5570,0
|
|
20240527,105100,86401670,5570,5570,5570,5570,0
|
|
20240527,105000,86401670,5570,5570,5570,5570,0
|
|
20240527,104900,86401670,5570,5570,5570,5570,0
|
|
20240527,104800,86401670,5570,5570,5570,5570,50
|
|
20240527,104700,86123170,5560,5560,5560,5560,0
|
|
20240527,104600,86123170,5560,5560,5560,5560,500
|
|
20240527,104500,83343170,5550,5550,5550,5550,0
|
|
20240527,104400,83343170,5550,5550,5550,5550,0
|
|
20240527,104300,83343170,5550,5550,5550,5550,0
|
|
20240527,104200,83343170,5550,5560,5560,5550,909
|
|
20240527,104100,78297050,5550,5550,5550,5550,0
|
|
20240527,104000,78297050,5550,5550,5550,5550,50
|
|
20240527,103900,78019550,5550,5550,5550,5550,2
|
|
20240527,103800,78008450,5580,5580,5580,5580,54
|
|
20240527,103700,77707130,5580,5550,5580,5550,102
|
|
20240527,103600,77140940,5550,5560,5560,5550,27
|
|
20240527,103500,76990990,5550,5550,5550,5550,74
|
|
20240527,103400,76580290,5580,5580,5580,5580,0
|
|
20240527,103300,76580290,5580,5580,5580,5580,350
|
|
20240527,103200,74627290,5580,5580,5580,5580,0
|
|
20240527,103100,74627290,5580,5580,5580,5580,0
|
|
20240527,103000,74627290,5580,5580,5580,5580,0
|
|
20240527,102900,74627290,5580,5580,5580,5580,0
|
|
20240527,102800,74627290,5580,5580,5580,5580,50
|
|
20240527,102700,74348290,5580,5580,5580,5580,0
|
|
20240527,102600,74348290,5580,5580,5580,5580,1526
|
|
20240527,102500,65833210,5580,5580,5580,5580,7
|
|
20240527,102400,65794150,5580,5580,5580,5580,0
|
|
20240527,102300,65794150,5580,5580,5580,5580,0
|
|
20240527,102200,65794150,5580,5580,5580,5580,0
|
|
20240527,102100,65794150,5580,5570,5580,5550,31
|
|
20240527,102000,65621770,5580,5580,5580,5580,0
|
|
20240527,101900,65621770,5580,5580,5580,5580,0
|
|
20240527,101800,65621770,5580,5580,5580,5580,50
|
|
20240527,101700,65342770,5580,5580,5580,5580,0
|
|
20240527,101600,65342770,5580,5580,5580,5580,0
|
|
20240527,101500,65342770,5580,5580,5580,5580,2
|
|
20240527,101400,65331610,5580,5580,5580,5580,0
|
|
20240527,101300,65331610,5580,5580,5580,5580,0
|
|
20240527,101200,65331610,5580,5580,5580,5580,4
|
|
20240527,101100,65309290,5590,5580,5590,5580,387
|
|
20240527,101000,63148900,5580,5580,5580,5580,1
|
|
20240527,100900,63143320,5550,5550,5550,5550,0
|
|
20240527,100800,63143320,5550,5550,5550,5550,0
|
|
20240527,100700,63143320,5550,5580,5580,5550,101
|
|
20240527,100600,62579770,5580,5580,5580,5580,4
|
|
20240527,100500,62557450,5580,5580,5580,5580,1
|
|
20240527,100400,62551870,5580,5590,5590,5580,13
|
|
20240527,100300,62479230,5590,5560,5590,5560,7
|
|
20240527,100200,62440270,5560,5560,5560,5560,1
|
|
20240527,100100,62434710,5550,5550,5550,5550,0
|
|
20240527,100000,62434710,5550,5550,5550,5550,0
|
|
20240527,095900,62434710,5550,5550,5550,5550,0
|
|
20240527,095800,62434710,5550,5540,5550,5540,135
|
|
20240527,095700,61685510,5530,5530,5530,5530,93
|
|
20240527,095600,61171220,5510,5510,5510,5510,136
|
|
20240527,095500,60421860,5500,5490,5500,5490,260
|
|
20240527,095400,58992260,5490,5490,5490,5490,10
|
|
20240527,095300,58937360,5480,5490,5490,5480,50
|
|
20240527,095200,58663250,5480,5480,5480,5480,0
|
|
20240527,095100,58663250,5480,5480,5480,5480,0
|
|
20240527,095000,58663250,5480,5480,5480,5480,0
|
|
20240527,094900,58663250,5480,5480,5480,5480,19
|
|
20240527,094800,58559130,5480,5480,5480,5480,100
|
|
20240527,094700,58011130,5480,5500,5500,5480,259
|
|
20240527,094600,56586790,5510,5510,5510,5510,0
|
|
20240527,094500,56586790,5510,5510,5510,5510,0
|
|
20240527,094400,56586790,5510,5510,5510,5510,0
|
|
20240527,094300,56586790,5510,5510,5510,5510,0
|
|
20240527,094200,56586790,5510,5500,5510,5500,1210
|
|
20240527,094100,49921950,5500,5500,5500,5500,4
|
|
20240527,094000,49899950,5470,5470,5470,5470,5
|
|
20240527,093900,49872600,5470,5520,5520,5470,2260
|
|
20240527,093800,37486550,5520,5520,5520,5520,146
|
|
20240527,093700,36680630,5520,5530,5540,5470,2209
|
|
20240527,093600,24507250,5510,5530,5530,5510,805
|
|
20240527,093500,20068030,5520,5530,5530,5520,2
|
|
20240527,093400,20056980,5530,5530,5530,5530,0
|
|
20240527,093300,20056980,5530,5530,5530,5530,143
|
|
20240527,093200,19266190,5540,5550,5550,5540,180
|
|
20240527,093100,18268440,5550,5550,5550,5550,225
|
|
20240527,093000,17019690,5560,5560,5560,5560,56
|
|
20240527,092900,16708330,5560,5560,5560,5560,102
|
|
20240527,092800,16141210,5570,5570,5570,5570,117
|
|
20240527,092700,15489520,5580,5580,5580,5580,110
|
|
20240527,092600,14875720,5580,5580,5580,5580,39
|
|
20240527,092500,14658100,5580,5580,5580,5580,0
|
|
20240527,092400,14658100,5580,5580,5580,5580,1
|
|
20240527,092300,14652520,5590,5590,5590,5590,0
|
|
20240527,092200,14652520,5590,5590,5590,5590,0
|
|
20240527,092100,14652520,5590,5590,5590,5590,10
|
|
20240527,092000,14596620,5590,5590,5590,5590,0
|
|
20240527,091900,14596620,5590,5590,5590,5590,0
|
|
20240527,091800,14596620,5590,5590,5590,5590,1
|
|
20240527,091700,14591030,5600,5600,5600,5600,2
|
|
20240527,091600,14579830,5580,5580,5580,5580,0
|
|
20240527,091500,14579830,5580,5580,5580,5580,0
|
|
20240527,091400,14579830,5580,5580,5580,5580,0
|
|
20240527,091300,14579830,5580,5580,5580,5580,0
|
|
20240527,091200,14579830,5580,5590,5590,5580,318
|
|
20240527,091100,12805210,5590,5590,5590,5590,183
|
|
20240527,091000,11782240,5600,5600,5600,5600,0
|
|
20240527,090900,11782240,5600,5590,5600,5590,160
|
|
20240527,090800,10886340,5590,5590,5590,5590,18
|
|
20240527,090700,10785720,5600,5600,5600,5600,50
|
|
20240527,090600,10505720,5590,5590,5590,5590,32
|
|
20240527,090500,10326840,5590,5590,5590,5580,253
|
|
20240527,090400,8914870,5590,5590,5590,5590,0
|
|
20240527,090300,8914870,5590,5590,5590,5590,2
|
|
20240527,090200,8903690,5580,5600,5600,5580,29
|
|
20240527,090100,8741850,5590,5580,5590,5580,675
|
|
20240527,090000,4975100,5590,5590,5590,5590,890
|