589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184600,237884380,5260,5260,5260,5260,390
|
|
20240528,184500,237884380,5260,5260,5260,5260,0
|
|
20240528,184400,237884380,5260,5260,5260,5260,0
|
|
20240528,184300,237884380,5260,5260,5260,5260,0
|
|
20240528,184200,237884380,5260,5260,5260,5260,0
|
|
20240528,184100,237884380,5260,5260,5260,5260,0
|
|
20240528,184000,237884380,5260,5260,5260,5260,0
|
|
20240528,183900,237884380,5260,5260,5260,5260,0
|
|
20240528,183800,237884380,5260,5260,5260,5260,0
|
|
20240528,183700,237884380,5260,5260,5260,5260,0
|
|
20240528,183600,237884380,5260,5260,5260,5260,0
|
|
20240528,183500,237884380,5260,5260,5260,5260,0
|
|
20240528,183400,237884380,5260,5260,5260,5260,0
|
|
20240528,183300,237884380,5260,5260,5260,5260,0
|
|
20240528,183200,237884380,5260,5260,5260,5260,0
|
|
20240528,183100,237884380,5260,5260,5260,5260,0
|
|
20240528,183000,237884380,5260,5260,5260,5260,0
|
|
20240528,182900,237884380,5260,5260,5260,5260,0
|
|
20240528,182800,237884380,5260,5260,5260,5260,0
|
|
20240528,182700,237884380,5260,5260,5260,5260,0
|
|
20240528,182600,237884380,5260,5260,5260,5260,0
|
|
20240528,182500,237884380,5260,5260,5260,5260,0
|
|
20240528,182400,237884380,5260,5260,5260,5260,0
|
|
20240528,182300,237884380,5260,5260,5260,5260,0
|
|
20240528,182200,237884380,5260,5260,5260,5260,0
|
|
20240528,182100,237884380,5260,5260,5260,5260,0
|
|
20240528,182000,237884380,5260,5260,5260,5260,0
|
|
20240528,181900,237884380,5260,5260,5260,5260,0
|
|
20240528,181800,237884380,5260,5260,5260,5260,0
|
|
20240528,181700,237884380,5260,5260,5260,5260,0
|
|
20240528,181600,237884380,5260,5260,5260,5260,390
|
|
20240528,181500,237884380,5260,5260,5260,5260,0
|
|
20240528,181400,237884380,5260,5260,5260,5260,0
|
|
20240528,181300,237884380,5260,5260,5260,5260,0
|
|
20240528,181200,237884380,5260,5260,5260,5260,0
|
|
20240528,181100,237884380,5260,5260,5260,5260,0
|
|
20240528,181000,237884380,5260,5260,5260,5260,0
|
|
20240528,180900,237884380,5260,5260,5260,5260,0
|
|
20240528,180800,237884380,5260,5260,5260,5260,0
|
|
20240528,180700,237884380,5260,5260,5260,5260,0
|
|
20240528,180600,237884380,5260,5260,5260,5260,0
|
|
20240528,180500,237884380,5260,5260,5260,5260,0
|
|
20240528,180400,237884380,5260,5260,5260,5260,0
|
|
20240528,180300,237884380,5260,5260,5260,5260,0
|
|
20240528,180200,237884380,5260,5260,5260,5260,0
|
|
20240528,180100,237884380,5260,5260,5260,5260,0
|
|
20240528,180000,237884380,5260,5260,5260,5260,0
|
|
20240528,175900,237884380,5260,5260,5260,5260,0
|
|
20240528,175800,237884380,5260,5260,5260,5260,0
|
|
20240528,175700,237884380,5260,5260,5260,5260,0
|
|
20240528,175600,237884380,5260,5260,5260,5260,0
|
|
20240528,175500,237884380,5260,5260,5260,5260,0
|
|
20240528,175400,237884380,5260,5260,5260,5260,0
|
|
20240528,175300,237884380,5260,5260,5260,5260,0
|
|
20240528,175200,237884380,5260,5260,5260,5260,0
|
|
20240528,175100,237884380,5260,5260,5260,5260,0
|
|
20240528,175000,237884380,5260,5260,5260,5260,0
|
|
20240528,174900,237884380,5260,5260,5260,5260,0
|
|
20240528,174800,237884380,5260,5260,5260,5260,0
|
|
20240528,174700,237884380,5260,5260,5260,5260,0
|
|
20240528,174600,237884380,5260,5260,5260,5260,390
|
|
20240528,174500,237884380,5260,5260,5260,5260,0
|
|
20240528,174400,237884380,5260,5260,5260,5260,0
|
|
20240528,174300,237884380,5260,5260,5260,5260,0
|
|
20240528,174200,237884380,5260,5260,5260,5260,0
|
|
20240528,174100,237884380,5260,5260,5260,5260,0
|
|
20240528,174000,237884380,5260,5260,5260,5260,0
|
|
20240528,173900,237884380,5260,5260,5260,5260,0
|
|
20240528,173800,237884380,5260,5260,5260,5260,0
|
|
20240528,173700,237884380,5260,5260,5260,5260,0
|
|
20240528,173600,237884380,5260,5260,5260,5260,0
|
|
20240528,173500,237884380,5260,5260,5260,5260,0
|
|
20240528,173400,237884380,5260,5260,5260,5260,0
|
|
20240528,173300,237884380,5260,5260,5260,5260,0
|
|
20240528,173200,237884380,5260,5260,5260,5260,0
|
|
20240528,173100,237884380,5260,5260,5260,5260,0
|
|
20240528,173000,237884380,5260,5260,5260,5260,0
|
|
20240528,172900,237884380,5260,5260,5260,5260,0
|
|
20240528,172800,237884380,5260,5260,5260,5260,0
|
|
20240528,172700,237884380,5260,5260,5260,5260,0
|
|
20240528,172600,237884380,5260,5260,5260,5260,0
|
|
20240528,172500,237884380,5260,5260,5260,5260,0
|
|
20240528,172400,237884380,5260,5260,5260,5260,0
|
|
20240528,172300,237884380,5260,5260,5260,5260,0
|
|
20240528,172200,237884380,5260,5260,5260,5260,0
|
|
20240528,172100,237884380,5260,5260,5260,5260,0
|
|
20240528,172000,237884380,5260,5260,5260,5260,0
|
|
20240528,171900,237884380,5260,5260,5260,5260,0
|
|
20240528,171800,237884380,5260,5260,5260,5260,0
|
|
20240528,171700,237884380,5260,5260,5260,5260,0
|
|
20240528,171600,237884380,5260,5260,5260,5260,390
|
|
20240528,171500,237884380,5260,5260,5260,5260,0
|
|
20240528,171400,237884380,5260,5260,5260,5260,0
|
|
20240528,171300,237884380,5260,5260,5260,5260,0
|
|
20240528,171200,237884380,5260,5260,5260,5260,0
|
|
20240528,171100,237884380,5260,5260,5260,5260,0
|
|
20240528,171000,237884380,5260,5260,5260,5260,0
|
|
20240528,170900,237884380,5260,5260,5260,5260,0
|
|
20240528,170800,237884380,5260,5260,5260,5260,0
|
|
20240528,170700,237884380,5260,5260,5260,5260,0
|
|
20240528,170600,237884380,5260,5260,5260,5260,0
|
|
20240528,170500,237884380,5260,5260,5260,5260,0
|
|
20240528,170400,237884380,5260,5260,5260,5260,0
|
|
20240528,170300,237884380,5260,5260,5260,5260,0
|
|
20240528,170200,237884380,5260,5260,5260,5260,0
|
|
20240528,170100,237884380,5260,5260,5260,5260,0
|
|
20240528,170000,237884380,5260,5260,5260,5260,0
|
|
20240528,165900,237884380,5260,5260,5260,5260,0
|
|
20240528,165800,237884380,5260,5260,5260,5260,0
|
|
20240528,165700,237884380,5260,5260,5260,5260,0
|
|
20240528,165600,237884380,5260,5260,5260,5260,0
|
|
20240528,165500,237884380,5260,5260,5260,5260,0
|
|
20240528,165400,237884380,5260,5260,5260,5260,0
|
|
20240528,165300,237884380,5260,5260,5260,5260,0
|
|
20240528,165200,237884380,5260,5260,5260,5260,0
|
|
20240528,165100,237884380,5260,5260,5260,5260,0
|
|
20240528,165000,237884380,5260,5260,5260,5260,0
|
|
20240528,164900,237884380,5260,5260,5260,5260,0
|
|
20240528,164800,237884380,5260,5260,5260,5260,0
|
|
20240528,164700,237884380,5260,5260,5260,5260,0
|
|
20240528,164600,237884380,5260,5260,5260,5260,390
|
|
20240528,164500,237884380,5260,5260,5260,5260,0
|
|
20240528,164400,237884380,5260,5260,5260,5260,0
|
|
20240528,164300,237884380,5260,5260,5260,5260,0
|
|
20240528,164200,237884380,5260,5260,5260,5260,0
|
|
20240528,164100,237884380,5260,5260,5260,5260,0
|
|
20240528,164000,237884380,5260,5260,5260,5260,0
|
|
20240528,163900,237884380,5260,5260,5260,5260,0
|
|
20240528,163800,237884380,5260,5260,5260,5260,0
|
|
20240528,163700,237884380,5260,5260,5260,5260,0
|
|
20240528,163600,237884380,5260,5260,5260,5260,0
|
|
20240528,163500,237884380,5260,5260,5260,5260,0
|
|
20240528,163400,237884380,5260,5260,5260,5260,0
|
|
20240528,163300,237884380,5260,5260,5260,5260,0
|
|
20240528,163200,237884380,5260,5260,5260,5260,0
|
|
20240528,163100,237884380,5260,5260,5260,5260,0
|
|
20240528,163000,237884380,5260,5260,5260,5260,0
|
|
20240528,162900,237884380,5260,5260,5260,5260,0
|
|
20240528,162800,237884380,5260,5260,5260,5260,0
|
|
20240528,162700,237884380,5260,5260,5260,5260,0
|
|
20240528,162600,237884380,5260,5260,5260,5260,0
|
|
20240528,162500,237884380,5260,5260,5260,5260,0
|
|
20240528,162400,237884380,5260,5260,5260,5260,0
|
|
20240528,162300,237884380,5260,5260,5260,5260,0
|
|
20240528,162200,237884380,5260,5260,5260,5260,0
|
|
20240528,162100,237884380,5260,5260,5260,5260,0
|
|
20240528,162000,237884380,5260,5260,5260,5260,0
|
|
20240528,161900,237884380,5260,5260,5260,5260,0
|
|
20240528,161800,237884380,5260,5260,5260,5260,0
|
|
20240528,161700,237884380,5260,5260,5260,5260,0
|
|
20240528,161600,237884380,5260,5260,5260,5260,390
|
|
20240528,161500,237884380,5260,5260,5260,5260,0
|
|
20240528,161400,237884380,5260,5260,5260,5260,0
|
|
20240528,161300,237884380,5260,5260,5260,5260,0
|
|
20240528,161200,237884380,5260,5260,5260,5260,0
|
|
20240528,161100,237884380,5260,5260,5260,5260,0
|
|
20240528,161000,237884380,5260,5260,5260,5260,0
|
|
20240528,160900,237884380,5260,5260,5260,5260,0
|
|
20240528,160800,237884380,5260,5260,5260,5260,0
|
|
20240528,160700,237884380,5260,5260,5260,5260,0
|
|
20240528,160600,237884380,5260,5260,5260,5260,0
|
|
20240528,160500,237884380,5260,5260,5260,5260,0
|
|
20240528,160400,237884380,5260,5260,5260,5260,0
|
|
20240528,160300,237884380,5260,5260,5260,5260,0
|
|
20240528,160200,237884380,5260,5260,5260,5260,0
|
|
20240528,160100,237884380,5260,5260,5260,5260,0
|
|
20240528,160000,237884380,5260,5260,5260,5260,0
|
|
20240528,155900,237884380,5260,5260,5260,5260,0
|
|
20240528,155800,237884380,5260,5260,5260,5260,0
|
|
20240528,155700,237884380,5260,5260,5260,5260,0
|
|
20240528,155600,237884380,5260,5260,5260,5260,0
|
|
20240528,155500,237884380,5260,5260,5260,5260,0
|
|
20240528,155400,237884380,5260,5260,5260,5260,0
|
|
20240528,155300,237884380,5260,5260,5260,5260,0
|
|
20240528,155200,237884380,5260,5260,5260,5260,0
|
|
20240528,155100,237884380,5260,5260,5260,5260,0
|
|
20240528,155000,237884380,5260,5260,5260,5260,0
|
|
20240528,154900,237884380,5260,5260,5260,5260,0
|
|
20240528,154800,237884380,5260,5260,5260,5260,0
|
|
20240528,154700,237884380,5260,5260,5260,5260,0
|
|
20240528,154600,237884380,5260,5260,5260,5260,390
|
|
20240528,154500,237884380,5260,5260,5260,5260,0
|
|
20240528,154400,237884380,5260,5260,5260,5260,0
|
|
20240528,154300,237884380,5260,5260,5260,5260,0
|
|
20240528,154200,237884380,5260,5260,5260,5260,0
|
|
20240528,154100,237884380,5260,5260,5260,5260,0
|
|
20240528,154000,237884380,5260,5260,5260,5260,0
|
|
20240528,153900,237884380,5260,5260,5260,5260,0
|
|
20240528,153800,237884380,5260,5260,5260,5260,0
|
|
20240528,153700,237884380,5260,5260,5260,5260,0
|
|
20240528,153600,237884380,5260,5260,5260,5260,0
|
|
20240528,153500,237884380,5260,5260,5260,5260,0
|
|
20240528,153400,237884380,5260,5260,5260,5260,0
|
|
20240528,153300,237884380,5260,5260,5260,5260,0
|
|
20240528,153200,237884380,5260,5260,5260,5260,0
|
|
20240528,153100,237884380,5260,5260,5260,5260,0
|
|
20240528,153000,237884380,5260,5260,5260,5260,390
|
|
20240528,152900,235832980,5260,5260,5260,5260,0
|
|
20240528,152800,235832980,5260,5260,5260,5260,0
|
|
20240528,152700,235832980,5260,5260,5260,5260,0
|
|
20240528,152600,235832980,5260,5260,5260,5260,0
|
|
20240528,152500,235832980,5260,5260,5260,5260,0
|
|
20240528,152400,235832980,5260,5260,5260,5260,0
|
|
20240528,152300,235832980,5260,5260,5260,5260,0
|
|
20240528,152200,235832980,5260,5260,5260,5260,0
|
|
20240528,152100,235832980,5260,5260,5260,5260,0
|
|
20240528,152000,235832980,5260,5260,5260,5260,0
|
|
20240528,151900,235832980,5260,5260,5260,5260,0
|
|
20240528,151800,235832980,5260,5260,5260,5260,100
|
|
20240528,151700,235306980,5260,5260,5260,5260,0
|
|
20240528,151600,235306980,5260,5260,5260,5260,0
|
|
20240528,151500,235306980,5260,5260,5260,5260,0
|
|
20240528,151400,235306980,5260,5260,5260,5260,10
|
|
20240528,151300,235254380,5280,5280,5280,5280,84
|
|
20240528,151200,234810860,5280,5280,5280,5280,0
|
|
20240528,151100,234810860,5280,5280,5280,5280,62
|
|
20240528,151000,234483500,5280,5240,5280,5240,146
|
|
20240528,150900,233715420,5240,5260,5260,5240,502
|
|
20240528,150800,231083320,5240,5240,5240,5240,0
|
|
20240528,150700,231083320,5240,5240,5240,5240,0
|
|
20240528,150600,231083320,5240,5240,5240,5240,203
|
|
20240528,150500,230019600,5240,5240,5240,5240,0
|
|
20240528,150400,230019600,5240,5240,5240,5240,0
|
|
20240528,150300,230019600,5240,5240,5240,5240,82
|
|
20240528,150200,229589920,5240,5240,5240,5240,0
|
|
20240528,150100,229589920,5240,5270,5270,5240,43
|
|
20240528,150000,229364400,5290,5290,5290,5290,0
|
|
20240528,145900,229364400,5290,5290,5290,5290,5
|
|
20240528,145800,229337950,5290,5290,5290,5290,0
|
|
20240528,145700,229337950,5290,5290,5290,5290,0
|
|
20240528,145600,229337950,5290,5290,5290,5290,0
|
|
20240528,145500,229337950,5290,5290,5290,5290,0
|
|
20240528,145400,229337950,5290,5290,5290,5290,0
|
|
20240528,145300,229337950,5290,5290,5290,5290,10
|
|
20240528,145200,229285050,5290,5290,5290,5250,30
|
|
20240528,145100,229127150,5290,5290,5290,5290,0
|
|
20240528,145000,229127150,5290,5290,5290,5290,135
|
|
20240528,144900,228413000,5290,5290,5290,5290,0
|
|
20240528,144800,228413000,5290,5290,5290,5290,0
|
|
20240528,144700,228413000,5290,5290,5290,5290,7
|
|
20240528,144600,228375970,5290,5240,5290,5240,305
|
|
20240528,144500,226774150,5270,5270,5270,5270,0
|
|
20240528,144400,226774150,5270,5270,5270,5270,0
|
|
20240528,144300,226774150,5270,5270,5270,5230,1219
|
|
20240528,144200,220389960,5300,5300,5300,5300,206
|
|
20240528,144100,219298160,5270,5270,5270,5270,0
|
|
20240528,144000,219298160,5270,5270,5270,5270,1
|
|
20240528,143900,219292890,5240,5240,5240,5240,0
|
|
20240528,143800,219292890,5240,5260,5270,5240,2377
|
|
20240528,143700,206833090,5270,5270,5270,5270,4
|
|
20240528,143600,206812010,5300,5300,5300,5300,0
|
|
20240528,143500,206812010,5300,5300,5300,5300,0
|
|
20240528,143400,206812010,5300,5300,5300,5300,0
|
|
20240528,143300,206812010,5300,5300,5300,5300,1
|
|
20240528,143200,206806710,5300,5300,5300,5300,0
|
|
20240528,143100,206806710,5300,5300,5300,5300,0
|
|
20240528,143000,206806710,5300,5300,5300,5300,0
|
|
20240528,142900,206806710,5300,5300,5300,5300,0
|
|
20240528,142800,206806710,5300,5300,5300,5300,0
|
|
20240528,142700,206806710,5300,5300,5300,5300,230
|
|
20240528,142600,205587710,5310,5300,5310,5250,1005
|
|
20240528,142500,200283550,5330,5330,5330,5330,0
|
|
20240528,142400,200283550,5330,5310,5330,5310,115
|
|
20240528,142300,199672840,5290,5290,5290,5290,0
|
|
20240528,142200,199672840,5290,5290,5290,5290,0
|
|
20240528,142100,199672840,5290,5290,5290,5290,0
|
|
20240528,142000,199672840,5290,5290,5290,5290,4
|
|
20240528,141900,199651680,5310,5310,5310,5310,0
|
|
20240528,141800,199651680,5310,5310,5310,5310,0
|
|
20240528,141700,199651680,5310,5310,5310,5310,1
|
|
20240528,141600,199646370,5310,5310,5310,5310,178
|
|
20240528,141500,198701190,5310,5310,5310,5310,0
|
|
20240528,141400,198701190,5310,5310,5310,5310,0
|
|
20240528,141300,198701190,5310,5290,5310,5290,298
|
|
20240528,141200,197124550,5290,5290,5290,5290,1024
|
|
20240528,141100,191707590,5310,5310,5310,5310,0
|
|
20240528,141000,191707590,5310,5310,5310,5310,0
|
|
20240528,140900,191707590,5310,5310,5310,5310,39
|
|
20240528,140800,191500500,5310,5310,5310,5310,0
|
|
20240528,140700,191500500,5310,5310,5310,5310,0
|
|
20240528,140600,191500500,5310,5310,5310,5310,0
|
|
20240528,140500,191500500,5310,5310,5310,5310,752
|
|
20240528,140400,187507380,5300,5300,5300,5300,189
|
|
20240528,140300,186505680,5340,5340,5340,5340,0
|
|
20240528,140200,186505680,5340,5340,5340,5340,0
|
|
20240528,140100,186505680,5340,5340,5340,5340,0
|
|
20240528,140000,186505680,5340,5340,5340,5340,7
|
|
20240528,135900,186468300,5340,5340,5340,5340,0
|
|
20240528,135800,186468300,5340,5290,5340,5290,72
|
|
20240528,135700,186085950,5300,5300,5300,5300,0
|
|
20240528,135600,186085950,5300,5300,5300,5300,296
|
|
20240528,135500,184517150,5300,5300,5300,5300,0
|
|
20240528,135400,184517150,5300,5300,5300,5300,0
|
|
20240528,135300,184517150,5300,5300,5300,5300,28
|
|
20240528,135200,184368750,5320,5310,5320,5300,8
|
|
20240528,135100,184326260,5310,5310,5310,5310,25
|
|
20240528,135000,184193510,5310,5310,5310,5310,0
|
|
20240528,134900,184193510,5310,5310,5310,5310,20
|
|
20240528,134800,184087310,5350,5350,5350,5350,0
|
|
20240528,134700,184087310,5350,5350,5350,5350,0
|
|
20240528,134600,184087310,5350,5320,5350,5320,33
|
|
20240528,134500,183911720,5310,5310,5310,5310,0
|
|
20240528,134400,183911720,5310,5310,5310,5310,0
|
|
20240528,134300,183911720,5310,5310,5310,5310,0
|
|
20240528,134200,183911720,5310,5310,5310,5310,0
|
|
20240528,134100,183911720,5310,5340,5360,5310,11
|
|
20240528,134000,183852970,5310,5320,5320,5300,55
|
|
20240528,133900,183560530,5320,5360,5370,5320,64
|
|
20240528,133800,183217580,5350,5350,5350,5350,206
|
|
20240528,133700,182115480,5350,5340,5350,5340,934
|
|
20240528,133600,177120580,5350,5350,5350,5350,0
|
|
20240528,133500,177120580,5350,5350,5350,5350,0
|
|
20240528,133400,177120580,5350,5350,5350,5350,0
|
|
20240528,133300,177120580,5350,5350,5350,5350,0
|
|
20240528,133200,177120580,5350,5350,5350,5350,0
|
|
20240528,133100,177120580,5350,5330,5350,5330,309
|
|
20240528,133000,175472320,5350,5350,5350,5350,30
|
|
20240528,132900,175311820,5340,5340,5340,5340,199
|
|
20240528,132800,174249160,5340,5340,5340,5340,355
|
|
20240528,132700,172353460,5350,5350,5350,5350,0
|
|
20240528,132600,172353460,5350,5350,5350,5350,0
|
|
20240528,132500,172353460,5350,5350,5350,5350,0
|
|
20240528,132400,172353460,5350,5340,5350,5340,10
|
|
20240528,132300,172300010,5330,5330,5330,5330,395
|
|
20240528,132200,170194660,5330,5330,5330,5330,0
|
|
20240528,132100,170194660,5330,5330,5330,5330,0
|
|
20240528,132000,170194660,5330,5330,5330,5330,0
|
|
20240528,131900,170194660,5330,5330,5330,5330,0
|
|
20240528,131800,170194660,5330,5330,5330,5330,0
|
|
20240528,131700,170194660,5330,5330,5330,5330,0
|
|
20240528,131600,170194660,5330,5330,5330,5330,0
|
|
20240528,131500,170194660,5330,5330,5330,5330,83
|
|
20240528,131400,169752270,5330,5330,5330,5330,5
|
|
20240528,131300,169725620,5330,5330,5330,5330,0
|
|
20240528,131200,169725620,5330,5330,5330,5330,190
|
|
20240528,131100,168712920,5330,5330,5330,5330,0
|
|
20240528,131000,168712920,5330,5330,5330,5330,0
|
|
20240528,130900,168712920,5330,5330,5330,5330,0
|
|
20240528,130800,168712920,5330,5330,5330,5330,0
|
|
20240528,130700,168712920,5330,5330,5330,5330,10
|
|
20240528,130600,168659620,5330,5330,5330,5330,0
|
|
20240528,130500,168659620,5330,5330,5330,5330,0
|
|
20240528,130400,168659620,5330,5330,5330,5330,0
|
|
20240528,130300,168659620,5330,5290,5330,5290,16
|
|
20240528,130200,168574510,5330,5330,5330,5330,0
|
|
20240528,130100,168574510,5330,5330,5330,5330,0
|
|
20240528,130000,168574510,5330,5330,5330,5330,0
|
|
20240528,125900,168574510,5330,5290,5330,5290,343
|
|
20240528,125800,166759600,5290,5300,5300,5290,1578
|
|
20240528,125700,158401670,5330,5330,5330,5330,0
|
|
20240528,125600,158401670,5330,5330,5330,5330,0
|
|
20240528,125500,158401670,5330,5330,5330,5330,14
|
|
20240528,125400,158327050,5320,5320,5320,5320,0
|
|
20240528,125300,158327050,5320,5320,5320,5320,0
|
|
20240528,125200,158327050,5320,5320,5320,5320,7
|
|
20240528,125100,158289810,5320,5300,5330,5300,112
|
|
20240528,125000,157693010,5300,5300,5300,5300,0
|
|
20240528,124900,157693010,5300,5300,5300,5300,0
|
|
20240528,124800,157693010,5300,5300,5300,5300,0
|
|
20240528,124700,157693010,5300,5300,5300,5300,0
|
|
20240528,124600,157693010,5300,5300,5300,5300,0
|
|
20240528,124500,157693010,5300,5300,5300,5300,0
|
|
20240528,124400,157693010,5300,5300,5300,5300,0
|
|
20240528,124300,157693010,5300,5300,5300,5300,1
|
|
20240528,124200,157687710,5330,5330,5330,5330,11
|
|
20240528,124100,157629080,5290,5300,5300,5290,3
|
|
20240528,124000,157613200,5330,5330,5330,5330,0
|
|
20240528,123900,157613200,5330,5330,5330,5330,0
|
|
20240528,123800,157613200,5330,5330,5330,5330,0
|
|
20240528,123700,157613200,5330,5330,5330,5330,0
|
|
20240528,123600,157613200,5330,5300,5330,5290,145
|
|
20240528,123500,156844650,5300,5300,5300,5300,10
|
|
20240528,123400,156791650,5310,5310,5310,5310,0
|
|
20240528,123300,156791650,5310,5310,5310,5310,0
|
|
20240528,123200,156791650,5310,5310,5310,5310,56
|
|
20240528,123100,156494290,5310,5310,5310,5310,23
|
|
20240528,123000,156372160,5310,5310,5310,5310,0
|
|
20240528,122900,156372160,5310,5310,5310,5310,0
|
|
20240528,122800,156372160,5310,5310,5310,5310,10
|
|
20240528,122700,156319060,5310,5310,5310,5310,12
|
|
20240528,122600,156255340,5380,5380,5380,5380,0
|
|
20240528,122500,156255340,5380,5380,5380,5380,0
|
|
20240528,122400,156255340,5380,5320,5380,5320,1604
|
|
20240528,122300,147721090,5320,5320,5320,5320,700
|
|
20240528,122200,143997090,5320,5320,5320,5320,0
|
|
20240528,122100,143997090,5320,5320,5320,5320,0
|
|
20240528,122000,143997090,5320,5320,5320,5320,0
|
|
20240528,121900,143997090,5320,5320,5320,5320,0
|
|
20240528,121800,143997090,5320,5320,5320,5320,0
|
|
20240528,121700,143997090,5320,5320,5320,5320,0
|
|
20240528,121600,143997090,5320,5320,5320,5320,200
|
|
20240528,121500,142933090,5320,5320,5320,5320,51
|
|
20240528,121400,142661770,5330,5330,5330,5330,2
|
|
20240528,121300,142651110,5330,5330,5330,5330,0
|
|
20240528,121200,142651110,5330,5310,5360,5310,773
|
|
20240528,121100,138536350,5310,5290,5380,5290,3948
|
|
20240528,121000,117642950,5290,5290,5290,5290,50
|
|
20240528,120900,117378450,5290,5290,5290,5290,0
|
|
20240528,120800,117378450,5290,5290,5290,5290,0
|
|
20240528,120700,117378450,5290,5290,5290,5290,36
|
|
20240528,120600,117188010,5290,5290,5290,5290,72
|
|
20240528,120500,116807130,5290,5300,5300,5280,3803
|
|
20240528,120400,96684820,5310,5320,5320,5300,281
|
|
20240528,120300,95190380,5320,5330,5330,5320,109
|
|
20240528,120200,94610330,5320,5340,5340,5320,112
|
|
20240528,120100,94013370,5330,5330,5330,5330,0
|
|
20240528,120000,94013370,5330,5330,5330,5330,0
|
|
20240528,115900,94013370,5330,5370,5370,5320,4004
|
|
20240528,115800,72656640,5370,5380,5400,5370,19
|
|
20240528,115700,72554280,5370,5370,5370,5370,0
|
|
20240528,115600,72554280,5370,5370,5370,5370,9
|
|
20240528,115500,72505950,5370,5370,5370,5370,0
|
|
20240528,115400,72505950,5370,5370,5370,5370,0
|
|
20240528,115300,72505950,5370,5370,5370,5370,92
|
|
20240528,115200,72011910,5360,5370,5370,5360,297
|
|
20240528,115100,70417120,5360,5380,5380,5360,127
|
|
20240528,115000,69734900,5380,5420,5420,5380,3083
|
|
20240528,114900,53065260,5420,5420,5420,5420,0
|
|
20240528,114800,53065260,5420,5420,5420,5420,0
|
|
20240528,114700,53065260,5420,5420,5420,5420,0
|
|
20240528,114600,53065260,5420,5430,5430,5420,1000
|
|
20240528,114500,47645100,5450,5450,5450,5450,0
|
|
20240528,114400,47645100,5450,5450,5450,5450,0
|
|
20240528,114300,47645100,5450,5450,5450,5450,0
|
|
20240528,114200,47645100,5450,5450,5450,5450,0
|
|
20240528,114100,47645100,5450,5450,5450,5450,0
|
|
20240528,114000,47645100,5450,5450,5450,5450,0
|
|
20240528,113900,47645100,5450,5450,5450,5450,0
|
|
20240528,113800,47645100,5450,5450,5450,5450,50
|
|
20240528,113700,47372600,5430,5430,5430,5430,134
|
|
20240528,113600,46644980,5430,5430,5430,5430,366
|
|
20240528,113500,44657600,5430,5430,5430,5430,0
|
|
20240528,113400,44657600,5430,5430,5430,5430,0
|
|
20240528,113300,44657600,5430,5440,5440,5430,92
|
|
20240528,113200,44157240,5440,5440,5440,5440,20
|
|
20240528,113100,44048440,5450,5450,5450,5450,0
|
|
20240528,113000,44048440,5450,5450,5450,5450,0
|
|
20240528,112900,44048440,5450,5450,5450,5450,0
|
|
20240528,112800,44048440,5450,5450,5450,5450,50
|
|
20240528,112700,43775940,5430,5430,5430,5430,0
|
|
20240528,112600,43775940,5430,5430,5430,5430,0
|
|
20240528,112500,43775940,5430,5430,5430,5430,0
|
|
20240528,112400,43775940,5430,5430,5430,5430,0
|
|
20240528,112300,43775940,5430,5430,5430,5430,0
|
|
20240528,112200,43775940,5430,5430,5430,5430,0
|
|
20240528,112100,43775940,5430,5440,5440,5430,124
|
|
20240528,112000,43102610,5450,5450,5450,5450,0
|
|
20240528,111900,43102610,5450,5450,5450,5450,100
|
|
20240528,111800,42557610,5440,5440,5440,5440,50
|
|
20240528,111700,42285610,5450,5450,5450,5450,0
|
|
20240528,111600,42285610,5450,5450,5450,5450,0
|
|
20240528,111500,42285610,5450,5450,5450,5450,0
|
|
20240528,111400,42285610,5450,5450,5450,5450,0
|
|
20240528,111300,42285610,5450,5450,5450,5450,0
|
|
20240528,111200,42285610,5450,5450,5450,5420,261
|
|
20240528,111100,40865790,5450,5450,5450,5450,0
|
|
20240528,111000,40865790,5450,5450,5450,5450,0
|
|
20240528,110900,40865790,5450,5450,5450,5450,0
|
|
20240528,110800,40865790,5450,5450,5450,5450,50
|
|
20240528,110700,40593290,5430,5430,5430,5430,0
|
|
20240528,110600,40593290,5430,5430,5430,5430,0
|
|
20240528,110500,40593290,5430,5430,5430,5430,0
|
|
20240528,110400,40593290,5430,5430,5430,5430,7
|
|
20240528,110300,40555280,5430,5430,5430,5430,0
|
|
20240528,110200,40555280,5430,5430,5430,5430,0
|
|
20240528,110100,40555280,5430,5450,5450,5430,90
|
|
20240528,110000,40065280,5450,5450,5450,5450,0
|
|
20240528,105900,40065280,5450,5470,5470,5450,2535
|
|
20240528,105800,26244160,5500,5490,5500,5490,50
|
|
20240528,105700,25969210,5500,5500,5500,5500,0
|
|
20240528,105600,25969210,5500,5500,5500,5500,0
|
|
20240528,105500,25969210,5500,5500,5500,5500,0
|
|
20240528,105400,25969210,5500,5500,5500,5500,0
|
|
20240528,105300,25969210,5500,5500,5500,5500,0
|
|
20240528,105200,25969210,5500,5500,5500,5500,0
|
|
20240528,105100,25969210,5500,5500,5500,5500,0
|
|
20240528,105000,25969210,5500,5500,5500,5500,0
|
|
20240528,104900,25969210,5500,5500,5500,5500,0
|
|
20240528,104800,25969210,5500,5500,5500,5500,51
|
|
20240528,104700,25688710,5470,5480,5480,5470,20
|
|
20240528,104600,25579290,5490,5490,5490,5490,0
|
|
20240528,104500,25579290,5490,5490,5490,5490,0
|
|
20240528,104400,25579290,5490,5490,5490,5490,5
|
|
20240528,104300,25551840,5470,5470,5470,5470,2
|
|
20240528,104200,25540900,5490,5490,5490,5490,0
|
|
20240528,104100,25540900,5490,5490,5490,5490,0
|
|
20240528,104000,25540900,5490,5490,5490,5490,0
|
|
20240528,103900,25540900,5490,5490,5490,5490,0
|
|
20240528,103800,25540900,5490,5490,5490,5490,51
|
|
20240528,103700,25260910,5500,5500,5500,5500,0
|
|
20240528,103600,25260910,5500,5500,5500,5500,0
|
|
20240528,103500,25260910,5500,5500,5500,5500,3
|
|
20240528,103400,25244410,5500,5500,5500,5500,1
|
|
20240528,103300,25238910,5500,5500,5500,5500,0
|
|
20240528,103200,25238910,5500,5500,5500,5500,0
|
|
20240528,103100,25238910,5500,5500,5500,5500,0
|
|
20240528,103000,25238910,5500,5500,5500,5500,0
|
|
20240528,102900,25238910,5500,5470,5500,5470,70
|
|
20240528,102800,24854210,5500,5500,5500,5500,51
|
|
20240528,102700,24573710,5500,5500,5500,5500,0
|
|
20240528,102600,24573710,5500,5500,5500,5500,0
|
|
20240528,102500,24573710,5500,5500,5500,5500,2
|
|
20240528,102400,24562710,5510,5510,5510,5510,0
|
|
20240528,102300,24562710,5510,5510,5510,5510,0
|
|
20240528,102200,24562710,5510,5510,5510,5510,0
|
|
20240528,102100,24562710,5510,5510,5510,5510,0
|
|
20240528,102000,24562710,5510,5510,5510,5510,0
|
|
20240528,101900,24562710,5510,5510,5510,5510,0
|
|
20240528,101800,24562710,5510,5500,5510,5500,51
|
|
20240528,101700,24281710,5510,5510,5510,5510,0
|
|
20240528,101600,24281710,5510,5510,5510,5510,0
|
|
20240528,101500,24281710,5510,5510,5510,5510,0
|
|
20240528,101400,24281710,5510,5510,5510,5510,0
|
|
20240528,101300,24281710,5510,5510,5510,5510,0
|
|
20240528,101200,24281710,5510,5510,5510,5510,0
|
|
20240528,101100,24281710,5510,5510,5510,5510,0
|
|
20240528,101000,24281710,5510,5510,5510,5510,0
|
|
20240528,100900,24281710,5510,5510,5510,5510,0
|
|
20240528,100800,24281710,5510,5470,5510,5470,69
|
|
20240528,100700,23903010,5470,5470,5470,5470,0
|
|
20240528,100600,23903010,5470,5470,5470,5470,100
|
|
20240528,100500,23356010,5470,5470,5470,5470,0
|
|
20240528,100400,23356010,5470,5470,5470,5470,5
|
|
20240528,100300,23328660,5510,5510,5510,5510,0
|
|
20240528,100200,23328660,5510,5510,5510,5510,0
|
|
20240528,100100,23328660,5510,5510,5510,5510,0
|
|
20240528,100000,23328660,5510,5510,5510,5510,0
|
|
20240528,095900,23328660,5510,5510,5510,5510,0
|
|
20240528,095800,23328660,5510,5510,5510,5510,0
|
|
20240528,095700,23328660,5510,5510,5510,5510,1
|
|
20240528,095600,23323150,5500,5480,5500,5480,245
|
|
20240528,095500,21975720,5500,5500,5500,5500,0
|
|
20240528,095400,21975720,5500,5500,5500,5500,0
|
|
20240528,095300,21975720,5500,5480,5500,5480,3
|
|
20240528,095200,21959240,5460,5460,5460,5460,0
|
|
20240528,095100,21959240,5460,5460,5460,5460,43
|
|
20240528,095000,21724460,5460,5460,5460,5460,1
|
|
20240528,094900,21719000,5460,5460,5460,5460,20
|
|
20240528,094800,21609800,5460,5460,5460,5460,30
|
|
20240528,094700,21446000,5460,5460,5460,5460,0
|
|
20240528,094600,21446000,5460,5460,5460,5460,0
|
|
20240528,094500,21446000,5460,5460,5460,5460,0
|
|
20240528,094400,21446000,5460,5460,5460,5460,4
|
|
20240528,094300,21424160,5460,5460,5460,5460,130
|
|
20240528,094200,20714360,5460,5460,5460,5460,0
|
|
20240528,094100,20714360,5460,5460,5460,5460,103
|
|
20240528,094000,20151980,5460,5470,5470,5460,357
|
|
20240528,093900,18202750,5470,5470,5470,5470,73
|
|
20240528,093800,17803440,5470,5470,5470,5470,0
|
|
20240528,093700,17803440,5470,5480,5480,5470,2
|
|
20240528,093600,17792490,5480,5480,5480,5480,162
|
|
20240528,093500,16904730,5480,5480,5480,5480,0
|
|
20240528,093400,16904730,5480,5480,5480,5480,0
|
|
20240528,093300,16904730,5480,5480,5480,5480,0
|
|
20240528,093200,16904730,5480,5480,5480,5480,96
|
|
20240528,093100,16378650,5490,5480,5490,5480,5
|
|
20240528,093000,16351220,5480,5470,5480,5470,199
|
|
20240528,092900,15262540,5460,5450,5460,5450,56
|
|
20240528,092800,14957330,5450,5450,5450,5450,0
|
|
20240528,092700,14957330,5450,5450,5450,5450,0
|
|
20240528,092600,14957330,5450,5480,5480,5450,175
|
|
20240528,092500,13998890,5480,5490,5490,5480,72
|
|
20240528,092400,13603620,5490,5490,5490,5490,0
|
|
20240528,092300,13603620,5490,5490,5490,5490,223
|
|
20240528,092200,12379350,5490,5490,5490,5490,0
|
|
20240528,092100,12379350,5490,5490,5490,5490,125
|
|
20240528,092000,11693100,5500,5500,5500,5500,2
|
|
20240528,091900,11682100,5490,5490,5490,5490,40
|
|
20240528,091800,11462500,5520,5520,5520,5520,0
|
|
20240528,091700,11462500,5520,5520,5520,5520,0
|
|
20240528,091600,11462500,5520,5510,5520,5450,706
|
|
20240528,091500,7593340,5520,5520,5520,5520,1
|
|
20240528,091400,7587820,5520,5520,5520,5520,3
|
|
20240528,091300,7571260,5520,5520,5520,5520,0
|
|
20240528,091200,7571260,5520,5500,5520,5490,76
|
|
20240528,091100,7153900,5520,5520,5520,5520,47
|
|
20240528,091000,6894460,5520,5520,5520,5520,28
|
|
20240528,090900,6739900,5520,5520,5520,5520,0
|
|
20240528,090800,6739900,5520,5520,5520,5520,13
|
|
20240528,090700,6668140,5520,5520,5520,5520,50
|
|
20240528,090600,6392140,5520,5520,5520,5520,0
|
|
20240528,090500,6392140,5520,5530,5530,5520,12
|
|
20240528,090400,6325890,5540,5540,5540,5540,0
|
|
20240528,090300,6325890,5540,5540,5540,5540,0
|
|
20240528,090200,6325890,5540,5540,5540,5540,0
|
|
20240528,090100,6325890,5540,5550,5550,5540,112
|
|
20240528,090000,5705400,5550,5550,5550,5550,1028
|