589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184600,68789680,5330,5330,5330,5330,668
|
|
20240529,184500,68789680,5330,5330,5330,5330,0
|
|
20240529,184400,68789680,5330,5330,5330,5330,0
|
|
20240529,184300,68789680,5330,5330,5330,5330,0
|
|
20240529,184200,68789680,5330,5330,5330,5330,0
|
|
20240529,184100,68789680,5330,5330,5330,5330,0
|
|
20240529,184000,68789680,5330,5330,5330,5330,0
|
|
20240529,183900,68789680,5330,5330,5330,5330,0
|
|
20240529,183800,68789680,5330,5330,5330,5330,0
|
|
20240529,183700,68789680,5330,5330,5330,5330,0
|
|
20240529,183600,68789680,5330,5330,5330,5330,0
|
|
20240529,183500,68789680,5330,5330,5330,5330,0
|
|
20240529,183400,68789680,5330,5330,5330,5330,0
|
|
20240529,183300,68789680,5330,5330,5330,5330,0
|
|
20240529,183200,68789680,5330,5330,5330,5330,0
|
|
20240529,183100,68789680,5330,5330,5330,5330,0
|
|
20240529,183000,68789680,5330,5330,5330,5330,0
|
|
20240529,182900,68789680,5330,5330,5330,5330,0
|
|
20240529,182800,68789680,5330,5330,5330,5330,0
|
|
20240529,182700,68789680,5330,5330,5330,5330,0
|
|
20240529,182600,68789680,5330,5330,5330,5330,0
|
|
20240529,182500,68789680,5330,5330,5330,5330,0
|
|
20240529,182400,68789680,5330,5330,5330,5330,0
|
|
20240529,182300,68789680,5330,5330,5330,5330,0
|
|
20240529,182200,68789680,5330,5330,5330,5330,0
|
|
20240529,182100,68789680,5330,5330,5330,5330,0
|
|
20240529,182000,68789680,5330,5330,5330,5330,0
|
|
20240529,181900,68789680,5330,5330,5330,5330,0
|
|
20240529,181800,68789680,5330,5330,5330,5330,0
|
|
20240529,181700,68789680,5330,5330,5330,5330,0
|
|
20240529,181600,68789680,5330,5330,5330,5330,668
|
|
20240529,181500,68789680,5330,5330,5330,5330,0
|
|
20240529,181400,68789680,5330,5330,5330,5330,0
|
|
20240529,181300,68789680,5330,5330,5330,5330,0
|
|
20240529,181200,68789680,5330,5330,5330,5330,0
|
|
20240529,181100,68789680,5330,5330,5330,5330,0
|
|
20240529,181000,68789680,5330,5330,5330,5330,0
|
|
20240529,180900,68789680,5330,5330,5330,5330,0
|
|
20240529,180800,68789680,5330,5330,5330,5330,0
|
|
20240529,180700,68789680,5330,5330,5330,5330,0
|
|
20240529,180600,68789680,5330,5330,5330,5330,0
|
|
20240529,180500,68789680,5330,5330,5330,5330,0
|
|
20240529,180400,68789680,5330,5330,5330,5330,0
|
|
20240529,180300,68789680,5330,5330,5330,5330,0
|
|
20240529,180200,68789680,5330,5330,5330,5330,0
|
|
20240529,180100,68789680,5330,5330,5330,5330,0
|
|
20240529,180000,68789680,5330,5330,5330,5330,0
|
|
20240529,175900,68789680,5330,5330,5330,5330,0
|
|
20240529,175800,68789680,5330,5330,5330,5330,0
|
|
20240529,175700,68789680,5330,5330,5330,5330,0
|
|
20240529,175600,68789680,5330,5330,5330,5330,0
|
|
20240529,175500,68789680,5330,5330,5330,5330,0
|
|
20240529,175400,68789680,5330,5330,5330,5330,0
|
|
20240529,175300,68789680,5330,5330,5330,5330,0
|
|
20240529,175200,68789680,5330,5330,5330,5330,0
|
|
20240529,175100,68789680,5330,5330,5330,5330,0
|
|
20240529,175000,68789680,5330,5330,5330,5330,0
|
|
20240529,174900,68789680,5330,5330,5330,5330,0
|
|
20240529,174800,68789680,5330,5330,5330,5330,0
|
|
20240529,174700,68789680,5330,5330,5330,5330,0
|
|
20240529,174600,68789680,5330,5330,5330,5330,668
|
|
20240529,174500,68789680,5330,5330,5330,5330,0
|
|
20240529,174400,68789680,5330,5330,5330,5330,0
|
|
20240529,174300,68789680,5330,5330,5330,5330,0
|
|
20240529,174200,68789680,5330,5330,5330,5330,0
|
|
20240529,174100,68789680,5330,5330,5330,5330,0
|
|
20240529,174000,68789680,5330,5330,5330,5330,0
|
|
20240529,173900,68789680,5330,5330,5330,5330,0
|
|
20240529,173800,68789680,5330,5330,5330,5330,0
|
|
20240529,173700,68789680,5330,5330,5330,5330,0
|
|
20240529,173600,68789680,5330,5330,5330,5330,0
|
|
20240529,173500,68789680,5330,5330,5330,5330,0
|
|
20240529,173400,68789680,5330,5330,5330,5330,0
|
|
20240529,173300,68789680,5330,5330,5330,5330,0
|
|
20240529,173200,68789680,5330,5330,5330,5330,0
|
|
20240529,173100,68789680,5330,5330,5330,5330,0
|
|
20240529,173000,68789680,5330,5330,5330,5330,0
|
|
20240529,172900,68789680,5330,5330,5330,5330,0
|
|
20240529,172800,68789680,5330,5330,5330,5330,0
|
|
20240529,172700,68789680,5330,5330,5330,5330,0
|
|
20240529,172600,68789680,5330,5330,5330,5330,0
|
|
20240529,172500,68789680,5330,5330,5330,5330,0
|
|
20240529,172400,68789680,5330,5330,5330,5330,0
|
|
20240529,172300,68789680,5330,5330,5330,5330,0
|
|
20240529,172200,68789680,5330,5330,5330,5330,0
|
|
20240529,172100,68789680,5330,5330,5330,5330,0
|
|
20240529,172000,68789680,5330,5330,5330,5330,0
|
|
20240529,171900,68789680,5330,5330,5330,5330,0
|
|
20240529,171800,68789680,5330,5330,5330,5330,0
|
|
20240529,171700,68789680,5330,5330,5330,5330,0
|
|
20240529,171600,68789680,5330,5330,5330,5330,668
|
|
20240529,171500,68789680,5330,5330,5330,5330,0
|
|
20240529,171400,68789680,5330,5330,5330,5330,0
|
|
20240529,171300,68789680,5330,5330,5330,5330,0
|
|
20240529,171200,68789680,5330,5330,5330,5330,0
|
|
20240529,171100,68789680,5330,5330,5330,5330,0
|
|
20240529,171000,68789680,5330,5330,5330,5330,0
|
|
20240529,170900,68789680,5330,5330,5330,5330,0
|
|
20240529,170800,68789680,5330,5330,5330,5330,0
|
|
20240529,170700,68789680,5330,5330,5330,5330,0
|
|
20240529,170600,68789680,5330,5330,5330,5330,0
|
|
20240529,170500,68789680,5330,5330,5330,5330,0
|
|
20240529,170400,68789680,5330,5330,5330,5330,0
|
|
20240529,170300,68789680,5330,5330,5330,5330,0
|
|
20240529,170200,68789680,5330,5330,5330,5330,0
|
|
20240529,170100,68789680,5330,5330,5330,5330,0
|
|
20240529,170000,68789680,5330,5330,5330,5330,0
|
|
20240529,165900,68789680,5330,5330,5330,5330,0
|
|
20240529,165800,68789680,5330,5330,5330,5330,0
|
|
20240529,165700,68789680,5330,5330,5330,5330,0
|
|
20240529,165600,68789680,5330,5330,5330,5330,0
|
|
20240529,165500,68789680,5330,5330,5330,5330,0
|
|
20240529,165400,68789680,5330,5330,5330,5330,0
|
|
20240529,165300,68789680,5330,5330,5330,5330,0
|
|
20240529,165200,68789680,5330,5330,5330,5330,0
|
|
20240529,165100,68789680,5330,5330,5330,5330,0
|
|
20240529,165000,68789680,5330,5330,5330,5330,0
|
|
20240529,164900,68789680,5330,5330,5330,5330,0
|
|
20240529,164800,68789680,5330,5330,5330,5330,0
|
|
20240529,164700,68789680,5330,5330,5330,5330,0
|
|
20240529,164600,68789680,5330,5330,5330,5330,668
|
|
20240529,164500,68789680,5330,5330,5330,5330,0
|
|
20240529,164400,68789680,5330,5330,5330,5330,0
|
|
20240529,164300,68789680,5330,5330,5330,5330,0
|
|
20240529,164200,68789680,5330,5330,5330,5330,0
|
|
20240529,164100,68789680,5330,5330,5330,5330,0
|
|
20240529,164000,68789680,5330,5330,5330,5330,0
|
|
20240529,163900,68789680,5330,5330,5330,5330,0
|
|
20240529,163800,68789680,5330,5330,5330,5330,0
|
|
20240529,163700,68789680,5330,5330,5330,5330,0
|
|
20240529,163600,68789680,5330,5330,5330,5330,0
|
|
20240529,163500,68789680,5330,5330,5330,5330,0
|
|
20240529,163400,68789680,5330,5330,5330,5330,0
|
|
20240529,163300,68789680,5330,5330,5330,5330,0
|
|
20240529,163200,68789680,5330,5330,5330,5330,0
|
|
20240529,163100,68789680,5330,5330,5330,5330,0
|
|
20240529,163000,68789680,5330,5330,5330,5330,0
|
|
20240529,162900,68789680,5330,5330,5330,5330,0
|
|
20240529,162800,68789680,5330,5330,5330,5330,0
|
|
20240529,162700,68789680,5330,5330,5330,5330,0
|
|
20240529,162600,68789680,5330,5330,5330,5330,0
|
|
20240529,162500,68789680,5330,5330,5330,5330,0
|
|
20240529,162400,68789680,5330,5330,5330,5330,0
|
|
20240529,162300,68789680,5330,5330,5330,5330,0
|
|
20240529,162200,68789680,5330,5330,5330,5330,0
|
|
20240529,162100,68789680,5330,5330,5330,5330,0
|
|
20240529,162000,68789680,5330,5330,5330,5330,0
|
|
20240529,161900,68789680,5330,5330,5330,5330,0
|
|
20240529,161800,68789680,5330,5330,5330,5330,0
|
|
20240529,161700,68789680,5330,5330,5330,5330,0
|
|
20240529,161600,68789680,5330,5330,5330,5330,668
|
|
20240529,161500,68789680,5330,5330,5330,5330,0
|
|
20240529,161400,68789680,5330,5330,5330,5330,0
|
|
20240529,161300,68789680,5330,5330,5330,5330,0
|
|
20240529,161200,68789680,5330,5330,5330,5330,0
|
|
20240529,161100,68789680,5330,5330,5330,5330,0
|
|
20240529,161000,68789680,5330,5330,5330,5330,0
|
|
20240529,160900,68789680,5330,5330,5330,5330,0
|
|
20240529,160800,68789680,5330,5330,5330,5330,0
|
|
20240529,160700,68789680,5330,5330,5330,5330,0
|
|
20240529,160600,68789680,5330,5330,5330,5330,0
|
|
20240529,160500,68789680,5330,5330,5330,5330,0
|
|
20240529,160400,68789680,5330,5330,5330,5330,0
|
|
20240529,160300,68789680,5330,5330,5330,5330,0
|
|
20240529,160200,68789680,5330,5330,5330,5330,0
|
|
20240529,160100,68789680,5330,5330,5330,5330,0
|
|
20240529,160000,68789680,5330,5330,5330,5330,0
|
|
20240529,155900,68789680,5330,5330,5330,5330,0
|
|
20240529,155800,68789680,5330,5330,5330,5330,0
|
|
20240529,155700,68789680,5330,5330,5330,5330,0
|
|
20240529,155600,68789680,5330,5330,5330,5330,0
|
|
20240529,155500,68789680,5330,5330,5330,5330,0
|
|
20240529,155400,68789680,5330,5330,5330,5330,0
|
|
20240529,155300,68789680,5330,5330,5330,5330,0
|
|
20240529,155200,68789680,5330,5330,5330,5330,0
|
|
20240529,155100,68789680,5330,5330,5330,5330,0
|
|
20240529,155000,68789680,5330,5330,5330,5330,0
|
|
20240529,154900,68789680,5330,5330,5330,5330,0
|
|
20240529,154800,68789680,5330,5330,5330,5330,0
|
|
20240529,154700,68789680,5330,5330,5330,5330,0
|
|
20240529,154600,68789680,5330,5330,5330,5330,668
|
|
20240529,154500,68789680,5330,5330,5330,5330,0
|
|
20240529,154400,68789680,5330,5330,5330,5330,0
|
|
20240529,154300,68789680,5330,5330,5330,5330,0
|
|
20240529,154200,68789680,5330,5330,5330,5330,0
|
|
20240529,154100,68789680,5330,5330,5330,5330,0
|
|
20240529,154000,68789680,5330,5330,5330,5330,0
|
|
20240529,153900,68789680,5330,5330,5330,5330,0
|
|
20240529,153800,68789680,5330,5330,5330,5330,0
|
|
20240529,153700,68789680,5330,5330,5330,5330,0
|
|
20240529,153600,68789680,5330,5330,5330,5330,0
|
|
20240529,153500,68789680,5330,5330,5330,5330,0
|
|
20240529,153400,68789680,5330,5330,5330,5330,0
|
|
20240529,153300,68789680,5330,5330,5330,5330,0
|
|
20240529,153200,68789680,5330,5330,5330,5330,0
|
|
20240529,153100,68789680,5330,5330,5330,5330,0
|
|
20240529,153000,68789680,5330,5330,5330,5330,668
|
|
20240529,152900,65229240,5330,5330,5330,5330,0
|
|
20240529,152800,65229240,5330,5330,5330,5330,0
|
|
20240529,152700,65229240,5330,5330,5330,5330,0
|
|
20240529,152600,65229240,5330,5330,5330,5330,0
|
|
20240529,152500,65229240,5330,5330,5330,5330,0
|
|
20240529,152400,65229240,5330,5330,5330,5330,0
|
|
20240529,152300,65229240,5330,5330,5330,5330,0
|
|
20240529,152200,65229240,5330,5330,5330,5330,0
|
|
20240529,152100,65229240,5330,5330,5330,5330,0
|
|
20240529,152000,65229240,5330,5330,5330,5330,0
|
|
20240529,151900,65229240,5330,5340,5340,5330,304
|
|
20240529,151800,63608900,5330,5310,5330,5310,150
|
|
20240529,151700,62811420,5310,5300,5310,5300,56
|
|
20240529,151600,62514600,5280,5280,5280,5280,0
|
|
20240529,151500,62514600,5280,5300,5300,5280,13
|
|
20240529,151400,62445720,5280,5280,5280,5280,6
|
|
20240529,151300,62414040,5300,5300,5300,5300,201
|
|
20240529,151200,61348740,5300,5300,5300,5300,0
|
|
20240529,151100,61348740,5300,5300,5300,5300,0
|
|
20240529,151000,61348740,5300,5290,5300,5270,171
|
|
20240529,150900,60443550,5290,5290,5290,5290,2
|
|
20240529,150800,60432970,5300,5300,5300,5300,0
|
|
20240529,150700,60432970,5300,5300,5300,5300,0
|
|
20240529,150600,60432970,5300,5290,5300,5290,159
|
|
20240529,150500,59591570,5290,5290,5290,5290,0
|
|
20240529,150400,59591570,5290,5280,5290,5280,175
|
|
20240529,150300,58667160,5280,5280,5280,5280,0
|
|
20240529,150200,58667160,5280,5280,5280,5280,0
|
|
20240529,150100,58667160,5280,5280,5280,5280,0
|
|
20240529,150000,58667160,5280,5280,5280,5280,93
|
|
20240529,145900,58176120,5290,5280,5290,5280,192
|
|
20240529,145800,57161480,5260,5260,5260,5260,0
|
|
20240529,145700,57161480,5260,5260,5260,5260,0
|
|
20240529,145600,57161480,5260,5260,5260,5260,0
|
|
20240529,145500,57161480,5260,5260,5260,5260,7
|
|
20240529,145400,57124660,5260,5270,5270,5260,8
|
|
20240529,145300,57082570,5290,5290,5290,5290,0
|
|
20240529,145200,57082570,5290,5290,5290,5290,0
|
|
20240529,145100,57082570,5290,5290,5290,5290,0
|
|
20240529,145000,57082570,5290,5290,5290,5290,31
|
|
20240529,144900,56918580,5290,5290,5290,5290,20
|
|
20240529,144800,56812780,5300,5300,5300,5300,0
|
|
20240529,144700,56812780,5300,5300,5300,5300,0
|
|
20240529,144600,56812780,5300,5300,5300,5300,0
|
|
20240529,144500,56812780,5300,5300,5300,5300,0
|
|
20240529,144400,56812780,5300,5300,5300,5300,0
|
|
20240529,144300,56812780,5300,5300,5300,5300,0
|
|
20240529,144200,56812780,5300,5300,5300,5300,0
|
|
20240529,144100,56812780,5300,5300,5300,5300,0
|
|
20240529,144000,56812780,5300,5300,5300,5300,0
|
|
20240529,143900,56812780,5300,5300,5300,5300,0
|
|
20240529,143800,56812780,5300,5300,5300,5300,0
|
|
20240529,143700,56812780,5300,5300,5300,5300,0
|
|
20240529,143600,56812780,5300,5300,5300,5300,0
|
|
20240529,143500,56812780,5300,5300,5300,5300,0
|
|
20240529,143400,56812780,5300,5300,5300,5300,0
|
|
20240529,143300,56812780,5300,5300,5300,5300,0
|
|
20240529,143200,56812780,5300,5300,5300,5300,0
|
|
20240529,143100,56812780,5300,5300,5300,5300,0
|
|
20240529,143000,56812780,5300,5300,5300,5300,0
|
|
20240529,142900,56812780,5300,5300,5300,5300,0
|
|
20240529,142800,56812780,5300,5300,5300,5300,0
|
|
20240529,142700,56812780,5300,5300,5300,5300,0
|
|
20240529,142600,56812780,5300,5280,5300,5280,22
|
|
20240529,142500,56696580,5300,5300,5300,5300,0
|
|
20240529,142400,56696580,5300,5300,5300,5300,0
|
|
20240529,142300,56696580,5300,5300,5300,5300,0
|
|
20240529,142200,56696580,5300,5300,5300,5300,0
|
|
20240529,142100,56696580,5300,5300,5300,5300,0
|
|
20240529,142000,56696580,5300,5300,5300,5300,0
|
|
20240529,141900,56696580,5300,5300,5300,5300,0
|
|
20240529,141800,56696580,5300,5300,5300,5300,0
|
|
20240529,141700,56696580,5300,5300,5300,5300,0
|
|
20240529,141600,56696580,5300,5300,5300,5300,300
|
|
20240529,141500,55106580,5300,5300,5300,5300,0
|
|
20240529,141400,55106580,5300,5300,5300,5300,0
|
|
20240529,141300,55106580,5300,5300,5300,5300,0
|
|
20240529,141200,55106580,5300,5300,5300,5300,0
|
|
20240529,141100,55106580,5300,5300,5300,5300,0
|
|
20240529,141000,55106580,5300,5300,5300,5300,0
|
|
20240529,140900,55106580,5300,5300,5300,5300,16
|
|
20240529,140800,55021780,5280,5280,5280,5280,31
|
|
20240529,140700,54858100,5300,5300,5300,5300,0
|
|
20240529,140600,54858100,5300,5300,5300,5300,0
|
|
20240529,140500,54858100,5300,5300,5300,5300,37
|
|
20240529,140400,54662000,5300,5300,5300,5300,0
|
|
20240529,140300,54662000,5300,5300,5300,5300,0
|
|
20240529,140200,54662000,5300,5300,5300,5300,0
|
|
20240529,140100,54662000,5300,5300,5300,5300,0
|
|
20240529,140000,54662000,5300,5300,5300,5300,0
|
|
20240529,135900,54662000,5300,5300,5300,5300,38
|
|
20240529,135800,54460600,5280,5280,5280,5280,0
|
|
20240529,135700,54460600,5280,5280,5280,5280,0
|
|
20240529,135600,54460600,5280,5280,5280,5280,0
|
|
20240529,135500,54460600,5280,5280,5280,5280,14
|
|
20240529,135400,54386680,5290,5290,5290,5290,6
|
|
20240529,135300,54354940,5300,5300,5300,5300,0
|
|
20240529,135200,54354940,5300,5300,5300,5300,37
|
|
20240529,135100,54158840,5300,5300,5300,5300,0
|
|
20240529,135000,54158840,5300,5300,5300,5300,0
|
|
20240529,134900,54158840,5300,5300,5300,5300,0
|
|
20240529,134800,54158840,5300,5300,5300,5300,15
|
|
20240529,134700,54079340,5300,5300,5300,5300,0
|
|
20240529,134600,54079340,5300,5300,5300,5300,37
|
|
20240529,134500,53883240,5300,5300,5300,5300,0
|
|
20240529,134400,53883240,5300,5300,5300,5300,0
|
|
20240529,134300,53883240,5300,5300,5300,5300,11
|
|
20240529,134200,53824940,5300,5300,5300,5300,0
|
|
20240529,134100,53824940,5300,5300,5300,5300,0
|
|
20240529,134000,53824940,5300,5300,5300,5300,0
|
|
20240529,133900,53824940,5300,5300,5300,5300,37
|
|
20240529,133800,53628840,5300,5300,5300,5300,0
|
|
20240529,133700,53628840,5300,5300,5300,5300,0
|
|
20240529,133600,53628840,5300,5300,5300,5300,12
|
|
20240529,133500,53565240,5290,5290,5290,5290,0
|
|
20240529,133400,53565240,5290,5290,5290,5290,0
|
|
20240529,133300,53565240,5290,5290,5290,5290,0
|
|
20240529,133200,53565240,5290,5290,5290,5290,32
|
|
20240529,133100,53395960,5280,5280,5280,5280,0
|
|
20240529,133000,53395960,5280,5280,5280,5280,0
|
|
20240529,132900,53395960,5280,5280,5280,5280,0
|
|
20240529,132800,53395960,5280,5280,5280,5280,0
|
|
20240529,132700,53395960,5280,5280,5280,5280,0
|
|
20240529,132600,53395960,5280,5280,5280,5280,11
|
|
20240529,132500,53337880,5290,5290,5290,5290,0
|
|
20240529,132400,53337880,5290,5290,5290,5290,0
|
|
20240529,132300,53337880,5290,5290,5290,5290,0
|
|
20240529,132200,53337880,5290,5290,5290,5290,0
|
|
20240529,132100,53337880,5290,5290,5290,5290,0
|
|
20240529,132000,53337880,5290,5290,5290,5290,0
|
|
20240529,131900,53337880,5290,5290,5290,5290,38
|
|
20240529,131800,53136860,5290,5290,5290,5290,0
|
|
20240529,131700,53136860,5290,5290,5290,5290,0
|
|
20240529,131600,53136860,5290,5290,5290,5290,30
|
|
20240529,131500,52978160,5290,5290,5290,5290,0
|
|
20240529,131400,52978160,5290,5290,5290,5290,0
|
|
20240529,131300,52978160,5290,5290,5290,5290,0
|
|
20240529,131200,52978160,5290,5290,5290,5290,38
|
|
20240529,131100,52777140,5290,5290,5290,5290,0
|
|
20240529,131000,52777140,5290,5290,5290,5290,0
|
|
20240529,130900,52777140,5290,5290,5290,5290,0
|
|
20240529,130800,52777140,5290,5290,5290,5290,0
|
|
20240529,130700,52777140,5290,5290,5290,5290,0
|
|
20240529,130600,52777140,5290,5290,5290,5290,38
|
|
20240529,130500,52576120,5290,5290,5290,5290,32
|
|
20240529,130400,52406840,5290,5290,5290,5290,0
|
|
20240529,130300,52406840,5290,5290,5290,5290,0
|
|
20240529,130200,52406840,5290,5290,5290,5290,0
|
|
20240529,130100,52406840,5290,5290,5290,5290,0
|
|
20240529,130000,52406840,5290,5290,5290,5290,32
|
|
20240529,125900,52237560,5290,5290,5290,5290,38
|
|
20240529,125800,52036540,5290,5290,5290,5290,0
|
|
20240529,125700,52036540,5290,5290,5290,5290,0
|
|
20240529,125600,52036540,5290,5290,5290,5290,0
|
|
20240529,125500,52036540,5290,5290,5290,5290,0
|
|
20240529,125400,52036540,5290,5290,5290,5290,32
|
|
20240529,125300,51867260,5290,5290,5290,5290,38
|
|
20240529,125200,51666240,5290,5290,5290,5290,0
|
|
20240529,125100,51666240,5290,5290,5290,5290,0
|
|
20240529,125000,51666240,5290,5290,5290,5290,0
|
|
20240529,124900,51666240,5290,5290,5290,5290,0
|
|
20240529,124800,51666240,5290,5290,5290,5290,34
|
|
20240529,124700,51486380,5250,5280,5280,5200,17
|
|
20240529,124600,51397060,5290,5290,5290,5290,38
|
|
20240529,124500,51196040,5290,5290,5290,5290,0
|
|
20240529,124400,51196040,5290,5290,5290,5290,0
|
|
20240529,124300,51196040,5290,5290,5290,5290,32
|
|
20240529,124200,51026760,5290,5290,5290,5290,0
|
|
20240529,124100,51026760,5290,5290,5290,5290,0
|
|
20240529,124000,51026760,5290,5290,5290,5290,5
|
|
20240529,123900,51000310,5290,5290,5290,5290,38
|
|
20240529,123800,50799290,5290,5290,5290,5290,0
|
|
20240529,123700,50799290,5290,5290,5290,5290,32
|
|
20240529,123600,50630010,5280,5280,5280,5280,0
|
|
20240529,123500,50630010,5280,5280,5280,5280,0
|
|
20240529,123400,50630010,5280,5280,5280,5280,4
|
|
20240529,123300,50608890,5280,5280,5280,5280,30
|
|
20240529,123200,50450490,5270,5270,5270,5270,0
|
|
20240529,123100,50450490,5270,5270,5270,5270,1209
|
|
20240529,123000,44079060,5290,5290,5290,5290,0
|
|
20240529,122900,44079060,5290,5290,5290,5290,0
|
|
20240529,122800,44079060,5290,5290,5290,5290,0
|
|
20240529,122700,44079060,5290,5290,5290,5290,0
|
|
20240529,122600,44079060,5290,5290,5290,5290,70
|
|
20240529,122500,43708760,5300,5300,5300,5300,0
|
|
20240529,122400,43708760,5300,5300,5300,5300,0
|
|
20240529,122300,43708760,5300,5300,5300,5300,0
|
|
20240529,122200,43708760,5300,5300,5300,5300,0
|
|
20240529,122100,43708760,5300,5300,5300,5300,0
|
|
20240529,122000,43708760,5300,5300,5300,5300,70
|
|
20240529,121900,43337760,5300,5300,5300,5300,0
|
|
20240529,121800,43337760,5300,5300,5300,5300,0
|
|
20240529,121700,43337760,5300,5300,5300,5300,0
|
|
20240529,121600,43337760,5300,5300,5300,5300,1
|
|
20240529,121500,43332460,5300,5300,5300,5300,6
|
|
20240529,121400,43300660,5300,5300,5300,5300,25
|
|
20240529,121300,43168160,5300,5300,5300,5300,38
|
|
20240529,121200,42966760,5300,5300,5300,5300,0
|
|
20240529,121100,42966760,5300,5300,5300,5300,0
|
|
20240529,121000,42966760,5300,5300,5300,5300,0
|
|
20240529,120900,42966760,5300,5300,5300,5300,32
|
|
20240529,120800,42797160,5300,5300,5300,5300,0
|
|
20240529,120700,42797160,5300,5300,5300,5300,0
|
|
20240529,120600,42797160,5300,5300,5300,5300,58
|
|
20240529,120500,42489760,5300,5300,5300,5300,0
|
|
20240529,120400,42489760,5300,5300,5300,5300,0
|
|
20240529,120300,42489760,5300,5300,5300,5300,32
|
|
20240529,120200,42320160,5300,5300,5300,5300,0
|
|
20240529,120100,42320160,5300,5300,5300,5300,0
|
|
20240529,120000,42320160,5300,5300,5300,5300,38
|
|
20240529,115900,42118760,5300,5300,5300,5300,0
|
|
20240529,115800,42118760,5300,5300,5300,5300,0
|
|
20240529,115700,42118760,5300,5300,5300,5300,32
|
|
20240529,115600,41949160,5300,5300,5300,5300,0
|
|
20240529,115500,41949160,5300,5300,5300,5300,0
|
|
20240529,115400,41949160,5300,5300,5300,5300,0
|
|
20240529,115300,41949160,5300,5300,5300,5300,38
|
|
20240529,115200,41747760,5300,5300,5300,5300,32
|
|
20240529,115100,41578160,5300,5300,5300,5300,1
|
|
20240529,115000,41572860,5300,5300,5300,5300,0
|
|
20240529,114900,41572860,5300,5300,5300,5300,0
|
|
20240529,114800,41572860,5300,5300,5300,5300,0
|
|
20240529,114700,41572860,5300,5300,5300,5300,38
|
|
20240529,114600,41371460,5300,5300,5300,5300,32
|
|
20240529,114500,41201860,5270,5270,5270,5270,0
|
|
20240529,114400,41201860,5270,5270,5270,5270,0
|
|
20240529,114300,41201860,5270,5270,5270,5270,0
|
|
20240529,114200,41201860,5270,5270,5270,5270,1
|
|
20240529,114100,41196590,5300,5300,5300,5300,0
|
|
20240529,114000,41196590,5300,5300,5300,5300,70
|
|
20240529,113900,40825590,5270,5270,5270,5270,0
|
|
20240529,113800,40825590,5270,5270,5270,5270,0
|
|
20240529,113700,40825590,5270,5270,5270,5270,30
|
|
20240529,113600,40667490,5300,5290,5300,5290,283
|
|
20240529,113500,39170400,5290,5280,5290,5280,202
|
|
20240529,113400,38103820,5270,5270,5270,5270,395
|
|
20240529,113300,36022170,5270,5270,5270,5270,38
|
|
20240529,113200,35821910,5270,5240,5270,5240,36
|
|
20240529,113100,35633210,5270,5270,5270,5270,0
|
|
20240529,113000,35633210,5270,5270,5270,5270,0
|
|
20240529,112900,35633210,5270,5270,5270,5270,32
|
|
20240529,112800,35464570,5230,5230,5230,5230,0
|
|
20240529,112700,35464570,5230,5270,5270,5230,68
|
|
20240529,112600,35107410,5260,5260,5260,5260,0
|
|
20240529,112500,35107410,5260,5260,5260,5260,0
|
|
20240529,112400,35107410,5260,5260,5260,5260,0
|
|
20240529,112300,35107410,5260,5230,5260,5230,68
|
|
20240529,112200,34750750,5260,5260,5260,5260,0
|
|
20240529,112100,34750750,5260,5260,5260,5260,0
|
|
20240529,112000,34750750,5260,5260,5260,5260,38
|
|
20240529,111900,34550870,5260,5260,5260,5260,0
|
|
20240529,111800,34550870,5260,5260,5260,5260,33
|
|
20240529,111700,34377290,5220,5220,5220,5220,30
|
|
20240529,111600,34220690,5260,5210,5260,5210,423
|
|
20240529,111500,32004700,5200,5200,5200,5200,4
|
|
20240529,111400,31983900,5200,5200,5200,5200,0
|
|
20240529,111300,31983900,5200,5200,5200,5200,27
|
|
20240529,111200,31843500,5220,5220,5220,5220,33
|
|
20240529,111100,31671240,5230,5230,5230,5230,0
|
|
20240529,111000,31671240,5230,5230,5230,5230,0
|
|
20240529,110900,31671240,5230,5230,5230,5230,0
|
|
20240529,110800,31671240,5230,5200,5230,5200,40
|
|
20240529,110700,31463090,5180,5200,5200,5180,68
|
|
20240529,110600,31110090,5200,5180,5200,5180,34
|
|
20240529,110500,30933310,5180,5180,5180,5180,30
|
|
20240529,110400,30777910,5200,5200,5200,5200,17
|
|
20240529,110300,30689510,5180,5180,5180,5180,0
|
|
20240529,110200,30689510,5180,5180,5180,5180,0
|
|
20240529,110100,30689510,5180,5180,5200,5180,35
|
|
20240529,110000,30507550,5200,5200,5200,5200,38
|
|
20240529,105900,30309950,5180,5200,5200,5180,34
|
|
20240529,105800,30133170,5180,5180,5180,5180,120
|
|
20240529,105700,29511570,5180,5180,5180,5180,30
|
|
20240529,105600,29356170,5180,5190,5190,5180,2
|
|
20240529,105500,29345800,5200,5200,5200,5200,34
|
|
20240529,105400,29169000,5180,5200,5200,5180,244
|
|
20240529,105300,27904300,5200,5200,5200,5200,0
|
|
20240529,105200,27904300,5200,5200,5200,5200,148
|
|
20240529,105100,27134700,5180,5180,5180,5180,0
|
|
20240529,105000,27134700,5180,5180,5180,5180,0
|
|
20240529,104900,27134700,5180,5200,5200,5180,34
|
|
20240529,104800,26957920,5180,5180,5180,5180,0
|
|
20240529,104700,26957920,5180,5180,5200,5180,70
|
|
20240529,104600,26594560,5210,5210,5210,5210,31
|
|
20240529,104500,26433050,5210,5210,5210,5210,1
|
|
20240529,104400,26427840,5210,5210,5210,5210,1
|
|
20240529,104300,26422630,5180,5180,5180,5180,1
|
|
20240529,104200,26417450,5190,5190,5190,5190,56
|
|
20240529,104100,26126810,5190,5210,5210,5190,38
|
|
20240529,104000,25928850,5210,5210,5210,5210,1
|
|
20240529,103900,25923640,5180,5190,5190,5180,2
|
|
20240529,103800,25913270,5220,5220,5220,5220,33
|
|
20240529,103700,25741010,5180,5180,5180,5180,30
|
|
20240529,103600,25585610,5180,5180,5210,5180,59
|
|
20240529,103500,25279960,5180,5180,5180,5180,62
|
|
20240529,103400,24958800,5210,5210,5240,5210,51
|
|
20240529,103300,24692730,5180,5190,5190,5180,23
|
|
20240529,103200,24573400,5190,5170,5250,5170,70
|
|
20240529,103100,24208060,5170,5250,5250,5170,537
|
|
20240529,103000,21423510,5220,5220,5220,5220,0
|
|
20240529,102900,21423510,5220,5220,5220,5220,0
|
|
20240529,102800,21423510,5220,5220,5220,5220,0
|
|
20240529,102700,21423510,5220,5220,5260,5220,105
|
|
20240529,102600,20872560,5220,5230,5230,5220,125
|
|
20240529,102500,20219040,5260,5260,5260,5260,0
|
|
20240529,102400,20219040,5260,5260,5260,5260,0
|
|
20240529,102300,20219040,5260,5250,5260,5230,189
|
|
20240529,102200,19229050,5260,5260,5260,5260,0
|
|
20240529,102100,19229050,5260,5260,5260,5260,71
|
|
20240529,102000,18855590,5260,5260,5260,5260,0
|
|
20240529,101900,18855590,5260,5260,5260,5260,0
|
|
20240529,101800,18855590,5260,5260,5260,5260,0
|
|
20240529,101700,18855590,5260,5250,5260,5250,32
|
|
20240529,101600,18687580,5280,5280,5280,5280,0
|
|
20240529,101500,18687580,5280,5280,5280,5280,33
|
|
20240529,101400,18513340,5280,5280,5280,5280,38
|
|
20240529,101300,18312700,5260,5260,5260,5260,0
|
|
20240529,101200,18312700,5260,5260,5260,5260,1
|
|
20240529,101100,18307440,5280,5280,5280,5280,2
|
|
20240529,101000,18296880,5280,5280,5280,5280,150
|
|
20240529,100900,17504880,5280,5280,5280,5280,3
|
|
20240529,100800,17489040,5280,5280,5280,5280,2
|
|
20240529,100700,17478480,5260,5250,5260,5240,75
|
|
20240529,100600,17084410,5250,5250,5250,5250,1
|
|
20240529,100500,17079160,5260,5260,5260,5260,0
|
|
20240529,100400,17079160,5260,5260,5260,5260,35
|
|
20240529,100300,16895060,5260,5260,5260,5260,0
|
|
20240529,100200,16895060,5260,5260,5260,5260,0
|
|
20240529,100100,16895060,5260,5260,5260,5260,0
|
|
20240529,100000,16895060,5260,5260,5260,5260,0
|
|
20240529,095900,16895060,5260,5260,5260,5260,0
|
|
20240529,095800,16895060,5260,5250,5260,5240,50
|
|
20240529,095700,16632280,5260,5260,5260,5260,3
|
|
20240529,095600,16616500,5260,5260,5260,5260,0
|
|
20240529,095500,16616500,5260,5260,5260,5260,1
|
|
20240529,095400,16611240,5260,5260,5260,5260,0
|
|
20240529,095300,16611240,5260,5260,5260,5260,33
|
|
20240529,095200,16437660,5250,5250,5250,5250,0
|
|
20240529,095100,16437660,5250,5250,5250,5250,0
|
|
20240529,095000,16437660,5250,5250,5250,5250,0
|
|
20240529,094900,16437660,5250,5250,5250,5250,0
|
|
20240529,094800,16437660,5250,5250,5250,5250,0
|
|
20240529,094700,16437660,5250,5240,5250,5240,24
|
|
20240529,094600,16311690,5250,5250,5250,5250,829
|
|
20240529,094500,11959440,5250,5250,5250,5250,0
|
|
20240529,094400,11959440,5250,5250,5250,5250,0
|
|
20240529,094300,11959440,5250,5270,5270,5250,187
|
|
20240529,094200,10977170,5270,5270,5270,5270,21
|
|
20240529,094100,10866500,5270,5270,5270,5270,11
|
|
20240529,094000,10808530,5280,5280,5280,5280,0
|
|
20240529,093900,10808530,5280,5280,5280,5280,0
|
|
20240529,093800,10808530,5280,5280,5280,5280,0
|
|
20240529,093700,10808530,5280,5280,5280,5280,9
|
|
20240529,093600,10761010,5280,5280,5280,5280,33
|
|
20240529,093500,10586770,5290,5290,5290,5290,0
|
|
20240529,093400,10586770,5290,5290,5290,5290,0
|
|
20240529,093300,10586770,5290,5290,5290,5290,0
|
|
20240529,093200,10586770,5290,5290,5290,5290,0
|
|
20240529,093100,10586770,5290,5290,5290,5290,0
|
|
20240529,093000,10586770,5290,5290,5290,5290,33
|
|
20240529,092900,10412200,5300,5300,5300,5300,0
|
|
20240529,092800,10412200,5300,5300,5300,5300,0
|
|
20240529,092700,10412200,5300,5300,5300,5300,0
|
|
20240529,092600,10412200,5300,5300,5300,5300,62
|
|
20240529,092500,10083600,5300,5300,5300,5300,0
|
|
20240529,092400,10083600,5300,5300,5300,5300,33
|
|
20240529,092300,9908700,5260,5260,5260,5260,0
|
|
20240529,092200,9908700,5260,5260,5260,5260,0
|
|
20240529,092100,9908700,5260,5260,5260,5260,3
|
|
20240529,092000,9892920,5300,5300,5300,5300,0
|
|
20240529,091900,9892920,5300,5300,5300,5300,34
|
|
20240529,091800,9712720,5250,5250,5250,5250,0
|
|
20240529,091700,9712720,5250,5250,5250,5250,40
|
|
20240529,091600,9502720,5250,5250,5250,5250,0
|
|
20240529,091500,9502720,5250,5250,5250,5250,0
|
|
20240529,091400,9502720,5250,5280,5280,5250,211
|
|
20240529,091300,8393950,5280,5280,5280,5280,94
|
|
20240529,091200,7897630,5280,5280,5280,5280,8
|
|
20240529,091100,7855390,5280,5300,5300,5280,8
|
|
20240529,091000,7813050,5320,5320,5320,5320,0
|
|
20240529,090900,7813050,5320,5320,5320,5320,0
|
|
20240529,090800,7813050,5320,5320,5320,5320,0
|
|
20240529,090700,7813050,5320,5320,5320,5320,33
|
|
20240529,090600,7637490,5320,5320,5320,5320,0
|
|
20240529,090500,7637490,5320,5320,5320,5320,0
|
|
20240529,090400,7637490,5320,5320,5320,5320,0
|
|
20240529,090300,7637490,5320,5320,5320,5280,765
|
|
20240529,090200,3597290,5320,5290,5320,5280,170
|
|
20240529,090100,2698140,5250,5260,5290,5250,342
|
|
20240529,090000,899300,5290,5290,5290,5290,170
|