626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192300,739209890,5560,5560,5560,5560,3499
|
|
20240527,192200,739209890,5560,5560,5560,5560,0
|
|
20240527,192100,739209890,5560,5560,5560,5560,0
|
|
20240527,192000,739209890,5560,5560,5560,5560,0
|
|
20240527,191900,739209890,5560,5560,5560,5560,0
|
|
20240527,191800,739209890,5560,5560,5560,5560,0
|
|
20240527,191700,739209890,5560,5560,5560,5560,0
|
|
20240527,191600,739209890,5560,5560,5560,5560,0
|
|
20240527,191500,739209890,5560,5560,5560,5560,0
|
|
20240527,191400,739209890,5560,5560,5560,5560,0
|
|
20240527,191300,739209890,5560,5560,5560,5560,0
|
|
20240527,191200,739209890,5560,5560,5560,5560,0
|
|
20240527,191100,739209890,5560,5560,5560,5560,0
|
|
20240527,191000,739209890,5560,5560,5560,5560,0
|
|
20240527,190900,739209890,5560,5560,5560,5560,0
|
|
20240527,190800,739209890,5560,5560,5560,5560,0
|
|
20240527,190700,739209890,5560,5560,5560,5560,0
|
|
20240527,190600,739209890,5560,5560,5560,5560,0
|
|
20240527,190500,739209890,5560,5560,5560,5560,0
|
|
20240527,190400,739209890,5560,5560,5560,5560,0
|
|
20240527,190300,739209890,5560,5560,5560,5560,0
|
|
20240527,190200,739209890,5560,5560,5560,5560,0
|
|
20240527,190100,739209890,5560,5560,5560,5560,0
|
|
20240527,190000,739209890,5560,5560,5560,5560,0
|
|
20240527,185900,739209890,5560,5560,5560,5560,0
|
|
20240527,185800,739209890,5560,5560,5560,5560,0
|
|
20240527,185700,739209890,5560,5560,5560,5560,0
|
|
20240527,185600,739209890,5560,5560,5560,5560,0
|
|
20240527,185500,739209890,5560,5560,5560,5560,0
|
|
20240527,185400,739209890,5560,5560,5560,5560,0
|
|
20240527,185300,739209890,5560,5560,5560,5560,3499
|
|
20240527,185200,739209890,5560,5560,5560,5560,0
|
|
20240527,185100,739209890,5560,5560,5560,5560,0
|
|
20240527,185000,739209890,5560,5560,5560,5560,0
|
|
20240527,184900,739209890,5560,5560,5560,5560,0
|
|
20240527,184800,739209890,5560,5560,5560,5560,0
|
|
20240527,184700,739209890,5560,5560,5560,5560,0
|
|
20240527,184600,739209890,5560,5560,5560,5560,0
|
|
20240527,184500,739209890,5560,5560,5560,5560,0
|
|
20240527,184400,739209890,5560,5560,5560,5560,0
|
|
20240527,184300,739209890,5560,5560,5560,5560,0
|
|
20240527,184200,739209890,5560,5560,5560,5560,0
|
|
20240527,184100,739209890,5560,5560,5560,5560,0
|
|
20240527,184000,739209890,5560,5560,5560,5560,0
|
|
20240527,183900,739209890,5560,5560,5560,5560,0
|
|
20240527,183800,739209890,5560,5560,5560,5560,0
|
|
20240527,183700,739209890,5560,5560,5560,5560,0
|
|
20240527,183600,739209890,5560,5560,5560,5560,0
|
|
20240527,183500,739209890,5560,5560,5560,5560,0
|
|
20240527,183400,739209890,5560,5560,5560,5560,0
|
|
20240527,183300,739209890,5560,5560,5560,5560,0
|
|
20240527,183200,739209890,5560,5560,5560,5560,0
|
|
20240527,183100,739209890,5560,5560,5560,5560,0
|
|
20240527,183000,739209890,5560,5560,5560,5560,0
|
|
20240527,182900,739209890,5560,5560,5560,5560,0
|
|
20240527,182800,739209890,5560,5560,5560,5560,0
|
|
20240527,182700,739209890,5560,5560,5560,5560,0
|
|
20240527,182600,739209890,5560,5560,5560,5560,0
|
|
20240527,182500,739209890,5560,5560,5560,5560,0
|
|
20240527,182400,739209890,5560,5560,5560,5560,0
|
|
20240527,182300,739209890,5560,5560,5560,5560,3499
|
|
20240527,182200,739209890,5560,5560,5560,5560,0
|
|
20240527,182100,739209890,5560,5560,5560,5560,0
|
|
20240527,182000,739209890,5560,5560,5560,5560,0
|
|
20240527,181900,739209890,5560,5560,5560,5560,0
|
|
20240527,181800,739209890,5560,5560,5560,5560,0
|
|
20240527,181700,739209890,5560,5560,5560,5560,0
|
|
20240527,181600,739209890,5560,5560,5560,5560,0
|
|
20240527,181500,739209890,5560,5560,5560,5560,0
|
|
20240527,181400,739209890,5560,5560,5560,5560,0
|
|
20240527,181300,739209890,5560,5560,5560,5560,0
|
|
20240527,181200,739209890,5560,5560,5560,5560,0
|
|
20240527,181100,739209890,5560,5560,5560,5560,0
|
|
20240527,181000,739209890,5560,5560,5560,5560,0
|
|
20240527,180900,739209890,5560,5560,5560,5560,0
|
|
20240527,180800,739209890,5560,5560,5560,5560,0
|
|
20240527,180700,739209890,5560,5560,5560,5560,0
|
|
20240527,180600,739209890,5560,5560,5560,5560,0
|
|
20240527,180500,739209890,5560,5560,5560,5560,0
|
|
20240527,180400,739209890,5560,5560,5560,5560,0
|
|
20240527,180300,739209890,5560,5560,5560,5560,0
|
|
20240527,180200,739209890,5560,5560,5560,5560,0
|
|
20240527,180100,739209890,5560,5560,5560,5560,0
|
|
20240527,180000,739209890,5560,5560,5560,5560,0
|
|
20240527,175900,739209890,5560,5560,5560,5560,0
|
|
20240527,175800,739209890,5560,5560,5560,5560,0
|
|
20240527,175700,739209890,5560,5560,5560,5560,0
|
|
20240527,175600,739209890,5560,5560,5560,5560,0
|
|
20240527,175500,739209890,5560,5560,5560,5560,0
|
|
20240527,175400,739209890,5560,5560,5560,5560,0
|
|
20240527,175300,739209890,5560,5560,5560,5560,3499
|
|
20240527,175200,739209890,5560,5560,5560,5560,0
|
|
20240527,175100,739209890,5560,5560,5560,5560,0
|
|
20240527,175000,739209890,5560,5560,5560,5560,0
|
|
20240527,174900,739209890,5560,5560,5560,5560,0
|
|
20240527,174800,739209890,5560,5560,5560,5560,0
|
|
20240527,174700,739209890,5560,5560,5560,5560,0
|
|
20240527,174600,739209890,5560,5560,5560,5560,0
|
|
20240527,174500,739209890,5560,5560,5560,5560,0
|
|
20240527,174400,739209890,5560,5560,5560,5560,0
|
|
20240527,174300,739209890,5560,5560,5560,5560,0
|
|
20240527,174200,739209890,5560,5560,5560,5560,0
|
|
20240527,174100,739209890,5560,5560,5560,5560,0
|
|
20240527,174000,739209890,5560,5560,5560,5560,0
|
|
20240527,173900,739209890,5560,5560,5560,5560,0
|
|
20240527,173800,739209890,5560,5560,5560,5560,0
|
|
20240527,173700,739209890,5560,5560,5560,5560,0
|
|
20240527,173600,739209890,5560,5560,5560,5560,0
|
|
20240527,173500,739209890,5560,5560,5560,5560,0
|
|
20240527,173400,739209890,5560,5560,5560,5560,0
|
|
20240527,173300,739209890,5560,5560,5560,5560,0
|
|
20240527,173200,739209890,5560,5560,5560,5560,0
|
|
20240527,173100,739209890,5560,5560,5560,5560,0
|
|
20240527,173000,739209890,5560,5560,5560,5560,0
|
|
20240527,172900,739209890,5560,5560,5560,5560,0
|
|
20240527,172800,739209890,5560,5560,5560,5560,0
|
|
20240527,172700,739209890,5560,5560,5560,5560,0
|
|
20240527,172600,739209890,5560,5560,5560,5560,0
|
|
20240527,172500,739209890,5560,5560,5560,5560,0
|
|
20240527,172400,739209890,5560,5560,5560,5560,0
|
|
20240527,172300,739209890,5560,5560,5560,5560,3499
|
|
20240527,172200,739209890,5560,5560,5560,5560,0
|
|
20240527,172100,739209890,5560,5560,5560,5560,0
|
|
20240527,172000,739209890,5560,5560,5560,5560,0
|
|
20240527,171900,739209890,5560,5560,5560,5560,0
|
|
20240527,171800,739209890,5560,5560,5560,5560,0
|
|
20240527,171700,739209890,5560,5560,5560,5560,0
|
|
20240527,171600,739209890,5560,5560,5560,5560,0
|
|
20240527,171500,739209890,5560,5560,5560,5560,0
|
|
20240527,171400,739209890,5560,5560,5560,5560,0
|
|
20240527,171300,739209890,5560,5560,5560,5560,0
|
|
20240527,171200,739209890,5560,5560,5560,5560,0
|
|
20240527,171100,739209890,5560,5560,5560,5560,0
|
|
20240527,171000,739209890,5560,5560,5560,5560,0
|
|
20240527,170900,739209890,5560,5560,5560,5560,0
|
|
20240527,170800,739209890,5560,5560,5560,5560,0
|
|
20240527,170700,739209890,5560,5560,5560,5560,0
|
|
20240527,170600,739209890,5560,5560,5560,5560,0
|
|
20240527,170500,739209890,5560,5560,5560,5560,0
|
|
20240527,170400,739209890,5560,5560,5560,5560,0
|
|
20240527,170300,739209890,5560,5560,5560,5560,0
|
|
20240527,170200,739209890,5560,5560,5560,5560,0
|
|
20240527,170100,739209890,5560,5560,5560,5560,0
|
|
20240527,170000,739209890,5560,5560,5560,5560,0
|
|
20240527,165900,739209890,5560,5560,5560,5560,0
|
|
20240527,165800,739209890,5560,5560,5560,5560,0
|
|
20240527,165700,739209890,5560,5560,5560,5560,0
|
|
20240527,165600,739209890,5560,5560,5560,5560,0
|
|
20240527,165500,739209890,5560,5560,5560,5560,0
|
|
20240527,165400,739209890,5560,5560,5560,5560,0
|
|
20240527,165300,739209890,5560,5560,5560,5560,3499
|
|
20240527,165200,739209890,5560,5560,5560,5560,0
|
|
20240527,165100,739209890,5560,5560,5560,5560,0
|
|
20240527,165000,739209890,5560,5560,5560,5560,0
|
|
20240527,164900,739209890,5560,5560,5560,5560,0
|
|
20240527,164800,739209890,5560,5560,5560,5560,0
|
|
20240527,164700,739209890,5560,5560,5560,5560,0
|
|
20240527,164600,739209890,5560,5560,5560,5560,0
|
|
20240527,164500,739209890,5560,5560,5560,5560,0
|
|
20240527,164400,739209890,5560,5560,5560,5560,0
|
|
20240527,164300,739209890,5560,5560,5560,5560,0
|
|
20240527,164200,739209890,5560,5560,5560,5560,0
|
|
20240527,164100,739209890,5560,5560,5560,5560,0
|
|
20240527,164000,739209890,5560,5560,5560,5560,0
|
|
20240527,163900,739209890,5560,5560,5560,5560,0
|
|
20240527,163800,739209890,5560,5560,5560,5560,0
|
|
20240527,163700,739209890,5560,5560,5560,5560,0
|
|
20240527,163600,739209890,5560,5560,5560,5560,0
|
|
20240527,163500,739209890,5560,5560,5560,5560,0
|
|
20240527,163400,739209890,5560,5560,5560,5560,0
|
|
20240527,163300,739209890,5560,5560,5560,5560,0
|
|
20240527,163200,739209890,5560,5560,5560,5560,0
|
|
20240527,163100,739209890,5560,5560,5560,5560,0
|
|
20240527,163000,739209890,5560,5560,5560,5560,0
|
|
20240527,162900,739209890,5560,5560,5560,5560,0
|
|
20240527,162800,739209890,5560,5560,5560,5560,0
|
|
20240527,162700,739209890,5560,5560,5560,5560,0
|
|
20240527,162600,739209890,5560,5560,5560,5560,0
|
|
20240527,162500,739209890,5560,5560,5560,5560,0
|
|
20240527,162400,739209890,5560,5560,5560,5560,0
|
|
20240527,162300,739209890,5560,5560,5560,5560,3499
|
|
20240527,162200,739209890,5560,5560,5560,5560,0
|
|
20240527,162100,739209890,5560,5560,5560,5560,0
|
|
20240527,162000,739209890,5560,5560,5560,5560,0
|
|
20240527,161900,739209890,5560,5560,5560,5560,0
|
|
20240527,161800,739209890,5560,5560,5560,5560,0
|
|
20240527,161700,739209890,5560,5560,5560,5560,0
|
|
20240527,161600,739209890,5560,5560,5560,5560,0
|
|
20240527,161500,739209890,5560,5560,5560,5560,0
|
|
20240527,161400,739209890,5560,5560,5560,5560,0
|
|
20240527,161300,739209890,5560,5560,5560,5560,0
|
|
20240527,161200,739209890,5560,5560,5560,5560,0
|
|
20240527,161100,739209890,5560,5560,5560,5560,0
|
|
20240527,161000,739209890,5560,5560,5560,5560,0
|
|
20240527,160900,739209890,5560,5560,5560,5560,0
|
|
20240527,160800,739209890,5560,5560,5560,5560,0
|
|
20240527,160700,739209890,5560,5560,5560,5560,0
|
|
20240527,160600,739209890,5560,5560,5560,5560,0
|
|
20240527,160500,739209890,5560,5560,5560,5560,0
|
|
20240527,160400,739209890,5560,5560,5560,5560,0
|
|
20240527,160300,739209890,5560,5560,5560,5560,0
|
|
20240527,160200,739209890,5560,5560,5560,5560,0
|
|
20240527,160100,739209890,5560,5560,5560,5560,0
|
|
20240527,160000,739209890,5560,5560,5560,5560,0
|
|
20240527,155900,739209890,5560,5560,5560,5560,0
|
|
20240527,155800,739209890,5560,5560,5560,5560,0
|
|
20240527,155700,739209890,5560,5560,5560,5560,0
|
|
20240527,155600,739209890,5560,5560,5560,5560,0
|
|
20240527,155500,739209890,5560,5560,5560,5560,0
|
|
20240527,155400,739209890,5560,5560,5560,5560,0
|
|
20240527,155300,739209890,5560,5560,5560,5560,3499
|
|
20240527,155200,739209890,5560,5560,5560,5560,0
|
|
20240527,155100,739209890,5560,5560,5560,5560,0
|
|
20240527,155000,739209890,5560,5560,5560,5560,0
|
|
20240527,154900,739209890,5560,5560,5560,5560,0
|
|
20240527,154800,739209890,5560,5560,5560,5560,0
|
|
20240527,154700,739209890,5560,5560,5560,5560,0
|
|
20240527,154600,739209890,5560,5560,5560,5560,0
|
|
20240527,154500,739209890,5560,5560,5560,5560,0
|
|
20240527,154400,739209890,5560,5560,5560,5560,0
|
|
20240527,154300,739209890,5560,5560,5560,5560,0
|
|
20240527,154200,739209890,5560,5560,5560,5560,0
|
|
20240527,154100,739209890,5560,5560,5560,5560,0
|
|
20240527,154000,739209890,5560,5560,5560,5560,0
|
|
20240527,153900,739209890,5560,5560,5560,5560,0
|
|
20240527,153800,739209890,5560,5560,5560,5560,0
|
|
20240527,153700,739209890,5560,5560,5560,5560,0
|
|
20240527,153600,739209890,5560,5560,5560,5560,0
|
|
20240527,153500,739209890,5560,5560,5560,5560,0
|
|
20240527,153400,739209890,5560,5560,5560,5560,0
|
|
20240527,153300,739209890,5560,5560,5560,5560,0
|
|
20240527,153200,739209890,5560,5560,5560,5560,0
|
|
20240527,153100,739209890,5560,5560,5560,5560,0
|
|
20240527,153000,739209890,5560,5560,5560,5560,3499
|
|
20240527,152900,719755450,5590,5590,5590,5590,0
|
|
20240527,152800,719755450,5590,5590,5590,5590,0
|
|
20240527,152700,719755450,5590,5590,5590,5590,0
|
|
20240527,152600,719755450,5590,5590,5590,5590,0
|
|
20240527,152500,719755450,5590,5590,5590,5590,0
|
|
20240527,152400,719755450,5590,5590,5590,5590,0
|
|
20240527,152300,719755450,5590,5590,5590,5590,0
|
|
20240527,152200,719755450,5590,5590,5590,5590,0
|
|
20240527,152100,719755450,5590,5590,5590,5590,0
|
|
20240527,152000,719755450,5590,5590,5590,5590,0
|
|
20240527,151900,719755450,5590,5570,5590,5560,748
|
|
20240527,151800,715581820,5570,5580,5580,5570,136
|
|
20240527,151700,714823990,5580,5570,5580,5570,47
|
|
20240527,151600,714562190,5590,5590,5590,5590,4
|
|
20240527,151500,714539830,5590,5570,5590,5570,90
|
|
20240527,151400,714038510,5590,5570,5590,5570,404
|
|
20240527,151300,711788190,5580,5580,5580,5580,174
|
|
20240527,151200,710817270,5580,5580,5580,5580,50
|
|
20240527,151100,710538270,5590,5590,5590,5590,1
|
|
20240527,151000,710532680,5570,5570,5590,5570,124
|
|
20240527,150900,709840500,5600,5600,5600,5570,177
|
|
20240527,150800,708854550,5570,5570,5570,5570,5
|
|
20240527,150700,708826700,5600,5600,5600,5600,0
|
|
20240527,150600,708826700,5600,5600,5600,5600,0
|
|
20240527,150500,708826700,5600,5590,5600,5590,649
|
|
20240527,150400,705198780,5590,5580,5590,5560,1031
|
|
20240527,150300,699444890,5560,5570,5570,5560,323
|
|
20240527,150200,697647390,5580,5580,5580,5580,170
|
|
20240527,150100,696698790,5580,5580,5580,5580,0
|
|
20240527,150000,696698790,5580,5580,5580,5580,575
|
|
20240527,145900,693490290,5600,5600,5600,5600,20
|
|
20240527,145800,693378290,5600,5600,5600,5600,34
|
|
20240527,145700,693187890,5590,5580,5590,5580,217
|
|
20240527,145600,691976870,5590,5590,5590,5590,0
|
|
20240527,145500,691976870,5590,5590,5590,5590,20
|
|
20240527,145400,691865070,5590,5590,5590,5590,5
|
|
20240527,145300,691837120,5620,5590,5620,5550,2060
|
|
20240527,145200,680381160,5600,5600,5600,5600,0
|
|
20240527,145100,680381160,5600,5580,5600,5580,2703
|
|
20240527,145000,665271300,5590,5590,5590,5590,0
|
|
20240527,144900,665271300,5590,5590,5590,5590,10
|
|
20240527,144800,665215400,5590,5590,5590,5590,6
|
|
20240527,144700,665181860,5590,5580,5590,5580,107
|
|
20240527,144600,664583930,5580,5580,5590,5580,43
|
|
20240527,144500,664343940,5590,5590,5590,5590,5
|
|
20240527,144400,664315990,5580,5680,5680,5550,18208
|
|
20240527,144300,562853250,5680,5590,5680,5590,5511
|
|
20240527,144200,531751180,5600,5600,5600,5600,0
|
|
20240527,144100,531751180,5600,5600,5600,5600,0
|
|
20240527,144000,531751180,5600,5600,5600,5600,0
|
|
20240527,143900,531751180,5600,5600,5600,5600,0
|
|
20240527,143800,531751180,5600,5600,5600,5600,152
|
|
20240527,143700,530899980,5600,5600,5600,5600,9
|
|
20240527,143600,530849580,5610,5610,5610,5610,0
|
|
20240527,143500,530849580,5610,5580,5610,5580,2
|
|
20240527,143400,530838390,5580,5600,5600,5580,3
|
|
20240527,143300,530821630,5600,5600,5600,5600,0
|
|
20240527,143200,530821630,5600,5600,5600,5600,0
|
|
20240527,143100,530821630,5600,5590,5600,5580,1278
|
|
20240527,143000,523686040,5600,5600,5600,5600,0
|
|
20240527,142900,523686040,5600,5600,5600,5600,1295
|
|
20240527,142800,516434040,5600,5600,5600,5600,1
|
|
20240527,142700,516428440,5600,5600,5600,5600,26
|
|
20240527,142600,516282840,5600,5610,5610,5600,52
|
|
20240527,142500,515991130,5610,5610,5610,5610,0
|
|
20240527,142400,515991130,5610,5610,5610,5610,0
|
|
20240527,142300,515991130,5610,5610,5610,5610,2
|
|
20240527,142200,515979910,5610,5610,5610,5610,0
|
|
20240527,142100,515979910,5610,5610,5610,5610,0
|
|
20240527,142000,515979910,5610,5610,5610,5610,10
|
|
20240527,141900,515923810,5600,5600,5600,5600,100
|
|
20240527,141800,515363810,5600,5600,5600,5600,0
|
|
20240527,141700,515363810,5600,5600,5600,5600,579
|
|
20240527,141600,512121410,5620,5620,5620,5620,100
|
|
20240527,141500,511559410,5620,5620,5620,5620,151
|
|
20240527,141400,510710790,5620,5620,5620,5620,0
|
|
20240527,141300,510710790,5620,5620,5620,5620,27
|
|
20240527,141200,510559050,5620,5620,5620,5620,1
|
|
20240527,141100,510553430,5580,5590,5590,5580,1459
|
|
20240527,141000,502409770,5620,5590,5620,5590,576
|
|
20240527,140900,499189700,5590,5600,5600,5590,999
|
|
20240527,140800,493603950,5610,5610,5610,5610,0
|
|
20240527,140700,493603950,5610,5610,5610,5610,8
|
|
20240527,140600,493559070,5610,5610,5610,5610,0
|
|
20240527,140500,493559070,5610,5610,5610,5610,0
|
|
20240527,140400,493559070,5610,5610,5610,5610,0
|
|
20240527,140300,493559070,5610,5610,5610,5610,350
|
|
20240527,140200,491595570,5610,5610,5610,5610,115
|
|
20240527,140100,490950420,5610,5610,5610,5610,400
|
|
20240527,140000,488706420,5610,5610,5610,5610,1
|
|
20240527,135900,488700810,5610,5610,5610,5610,2
|
|
20240527,135800,488689590,5600,5600,5600,5600,21
|
|
20240527,135700,488571990,5610,5610,5610,5610,98
|
|
20240527,135600,488022210,5610,5610,5610,5610,0
|
|
20240527,135500,488022210,5610,5610,5610,5610,1
|
|
20240527,135400,488016600,5590,5590,5590,5590,0
|
|
20240527,135300,488016600,5590,5590,5590,5590,0
|
|
20240527,135200,488016600,5590,5590,5590,5590,2
|
|
20240527,135100,488005420,5590,5590,5590,5590,0
|
|
20240527,135000,488005420,5590,5590,5590,5590,0
|
|
20240527,134900,488005420,5590,5590,5590,5590,0
|
|
20240527,134800,488005420,5590,5590,5590,5590,542
|
|
20240527,134700,484975640,5610,5610,5610,5610,0
|
|
20240527,134600,484975640,5610,5610,5610,5610,1
|
|
20240527,134500,484970030,5590,5590,5590,5590,0
|
|
20240527,134400,484970030,5590,5590,5590,5590,150
|
|
20240527,134300,484131530,5590,5590,5590,5590,0
|
|
20240527,134200,484131530,5590,5590,5590,5590,0
|
|
20240527,134100,484131530,5590,5590,5590,5590,6
|
|
20240527,134000,484097990,5610,5610,5610,5610,0
|
|
20240527,133900,484097990,5610,5610,5610,5610,0
|
|
20240527,133800,484097990,5610,5590,5610,5590,146
|
|
20240527,133700,483281810,5580,5580,5580,5580,0
|
|
20240527,133600,483281810,5580,5590,5590,5580,34
|
|
20240527,133500,483092010,5590,5590,5590,5590,8
|
|
20240527,133400,483047290,5590,5590,5590,5590,0
|
|
20240527,133300,483047290,5590,5590,5590,5590,0
|
|
20240527,133200,483047290,5590,5590,5590,5590,0
|
|
20240527,133100,483047290,5590,5590,5590,5590,9
|
|
20240527,133000,482996980,5590,5590,5590,5590,80
|
|
20240527,132900,482549780,5590,5580,5590,5580,250
|
|
20240527,132800,481154570,5590,5590,5590,5590,251
|
|
20240527,132700,479751480,5600,5600,5600,5600,50
|
|
20240527,132600,479471480,5610,5610,5610,5610,0
|
|
20240527,132500,479471480,5610,5600,5610,5600,8
|
|
20240527,132400,479426610,5590,5590,5590,5590,0
|
|
20240527,132300,479426610,5590,5590,5590,5590,305
|
|
20240527,132200,477721660,5600,5600,5600,5600,10
|
|
20240527,132100,477665660,5610,5590,5610,5590,351
|
|
20240527,132000,475703550,5590,5590,5590,5590,276
|
|
20240527,131900,474160710,5600,5600,5600,5600,199
|
|
20240527,131800,473046310,5600,5600,5600,5600,1
|
|
20240527,131700,473040710,5600,5600,5600,5600,0
|
|
20240527,131600,473040710,5600,5600,5600,5600,885
|
|
20240527,131500,468084710,5600,5600,5600,5600,45
|
|
20240527,131400,467832710,5600,5600,5600,5600,0
|
|
20240527,131300,467832710,5600,5600,5600,5600,0
|
|
20240527,131200,467832710,5600,5600,5600,5600,0
|
|
20240527,131100,467832710,5600,5600,5600,5600,502
|
|
20240527,131000,465021510,5600,5600,5600,5600,428
|
|
20240527,130900,462624710,5610,5610,5610,5610,723
|
|
20240527,130800,458568680,5620,5620,5620,5620,0
|
|
20240527,130700,458568680,5620,5620,5620,5620,0
|
|
20240527,130600,458568680,5620,5620,5620,5620,14
|
|
20240527,130500,458490000,5620,5620,5620,5620,1
|
|
20240527,130400,458484380,5610,5610,5610,5610,20
|
|
20240527,130300,458372180,5610,5620,5620,5610,20
|
|
20240527,130200,458259880,5620,5620,5620,5620,0
|
|
20240527,130100,458259880,5620,5620,5620,5620,0
|
|
20240527,130000,458259880,5620,5620,5620,5620,0
|
|
20240527,125900,458259880,5620,5620,5620,5620,0
|
|
20240527,125800,458259880,5620,5590,5620,5590,14
|
|
20240527,125700,458181500,5620,5620,5620,5620,1
|
|
20240527,125600,458175880,5600,5600,5600,5600,10
|
|
20240527,125500,458119880,5590,5590,5590,5590,0
|
|
20240527,125400,458119880,5590,5590,5590,5590,108
|
|
20240527,125300,457516160,5590,5590,5590,5590,0
|
|
20240527,125200,457516160,5590,5590,5590,5590,0
|
|
20240527,125100,457516160,5590,5590,5590,5590,0
|
|
20240527,125000,457516160,5590,5590,5590,5590,112
|
|
20240527,124900,456890080,5590,5590,5590,5590,0
|
|
20240527,124800,456890080,5590,5590,5590,5590,54
|
|
20240527,124700,456588220,5600,5600,5600,5600,0
|
|
20240527,124600,456588220,5600,5600,5600,5600,0
|
|
20240527,124500,456588220,5600,5600,5600,5600,28
|
|
20240527,124400,456431420,5600,5600,5600,5600,0
|
|
20240527,124300,456431420,5600,5600,5600,5600,0
|
|
20240527,124200,456431420,5600,5600,5600,5600,0
|
|
20240527,124100,456431420,5600,5600,5600,5600,0
|
|
20240527,124000,456431420,5600,5600,5600,5600,0
|
|
20240527,123900,456431420,5600,5600,5600,5600,100
|
|
20240527,123800,455871420,5620,5620,5620,5620,14
|
|
20240527,123700,455792740,5620,5620,5620,5620,2
|
|
20240527,123600,455781500,5620,5620,5620,5620,1
|
|
20240527,123500,455775880,5600,5600,5600,5600,2
|
|
20240527,123400,455764680,5620,5620,5620,5620,0
|
|
20240527,123300,455764680,5620,5620,5620,5620,20
|
|
20240527,123200,455652280,5620,5620,5620,5620,0
|
|
20240527,123100,455652280,5620,5620,5620,5620,0
|
|
20240527,123000,455652280,5620,5620,5620,5620,0
|
|
20240527,122900,455652280,5620,5620,5620,5620,0
|
|
20240527,122800,455652280,5620,5620,5620,5620,1
|
|
20240527,122700,455646660,5620,5620,5620,5620,0
|
|
20240527,122600,455646660,5620,5620,5620,5620,0
|
|
20240527,122500,455646660,5620,5620,5620,5620,0
|
|
20240527,122400,455646660,5620,5620,5620,5620,0
|
|
20240527,122300,455646660,5620,5620,5620,5620,0
|
|
20240527,122200,455646660,5620,5620,5620,5620,26
|
|
20240527,122100,455500540,5630,5630,5630,5630,0
|
|
20240527,122000,455500540,5630,5630,5630,5630,0
|
|
20240527,121900,455500540,5630,5630,5630,5630,0
|
|
20240527,121800,455500540,5630,5630,5630,5630,0
|
|
20240527,121700,455500540,5630,5630,5630,5630,1
|
|
20240527,121600,455494910,5590,5590,5590,5590,550
|
|
20240527,121500,452420410,5600,5600,5600,5600,243
|
|
20240527,121400,451059610,5600,5610,5610,5600,6293
|
|
20240527,121300,415764140,5610,5610,5610,5610,83
|
|
20240527,121200,415298510,5610,5610,5610,5610,150
|
|
20240527,121100,414457010,5620,5620,5620,5620,0
|
|
20240527,121000,414457010,5620,5620,5620,5620,0
|
|
20240527,120900,414457010,5620,5620,5620,5620,2
|
|
20240527,120800,414445770,5610,5610,5610,5610,11
|
|
20240527,120700,414384060,5620,5620,5620,5620,0
|
|
20240527,120600,414384060,5620,5620,5620,5620,302
|
|
20240527,120500,412686820,5620,5620,5620,5620,10
|
|
20240527,120400,412630620,5620,5620,5620,5620,0
|
|
20240527,120300,412630620,5620,5620,5620,5620,0
|
|
20240527,120200,412630620,5620,5620,5620,5620,1
|
|
20240527,120100,412625000,5620,5620,5620,5620,0
|
|
20240527,120000,412625000,5620,5620,5620,5620,5
|
|
20240527,115900,412596900,5610,5620,5620,5610,1813
|
|
20240527,115800,402413450,5640,5640,5640,5640,0
|
|
20240527,115700,402413450,5640,5640,5640,5640,0
|
|
20240527,115600,402413450,5640,5640,5640,5640,1
|
|
20240527,115500,402407810,5630,5630,5630,5630,0
|
|
20240527,115400,402407810,5630,5630,5630,5630,0
|
|
20240527,115300,402407810,5630,5630,5630,5630,0
|
|
20240527,115200,402407810,5630,5630,5630,5630,0
|
|
20240527,115100,402407810,5630,5620,5630,5620,156
|
|
20240527,115000,401530090,5620,5620,5620,5620,0
|
|
20240527,114900,401530090,5620,5620,5620,5620,30
|
|
20240527,114800,401361490,5630,5630,5630,5630,0
|
|
20240527,114700,401361490,5630,5620,5630,5620,10
|
|
20240527,114600,401305220,5630,5630,5630,5630,9
|
|
20240527,114500,401254550,5630,5630,5630,5630,1
|
|
20240527,114400,401248920,5640,5640,5640,5640,1
|
|
20240527,114300,401243280,5620,5620,5620,5620,296
|
|
20240527,114200,399579760,5630,5630,5630,5630,0
|
|
20240527,114100,399579760,5630,5630,5630,5630,0
|
|
20240527,114000,399579760,5630,5630,5630,5630,0
|
|
20240527,113900,399579760,5630,5630,5630,5630,0
|
|
20240527,113800,399579760,5630,5630,5630,5630,0
|
|
20240527,113700,399579760,5630,5630,5630,5630,148
|
|
20240527,113600,398746520,5630,5630,5630,5630,0
|
|
20240527,113500,398746520,5630,5630,5630,5630,0
|
|
20240527,113400,398746520,5630,5610,5630,5610,200
|
|
20240527,113300,397622620,5610,5610,5610,5610,0
|
|
20240527,113200,397622620,5610,5610,5610,5610,0
|
|
20240527,113100,397622620,5610,5610,5610,5610,121
|
|
20240527,113000,396943810,5600,5610,5610,5600,201
|
|
20240527,112900,395816210,5610,5610,5610,5610,0
|
|
20240527,112800,395816210,5610,5610,5610,5610,670
|
|
20240527,112700,392057510,5610,5610,5610,5610,279
|
|
20240527,112600,390492320,5620,5620,5620,5620,11
|
|
20240527,112500,390430500,5620,5620,5620,5620,927
|
|
20240527,112400,385220760,5620,5620,5620,5620,0
|
|
20240527,112300,385220760,5620,5620,5620,5620,50
|
|
20240527,112200,384939760,5620,5620,5620,5620,0
|
|
20240527,112100,384939760,5620,5620,5620,5620,63
|
|
20240527,112000,384585700,5620,5620,5620,5620,0
|
|
20240527,111900,384585700,5620,5620,5620,5620,454
|
|
20240527,111800,382034220,5620,5620,5620,5620,47
|
|
20240527,111700,381770080,5620,5620,5620,5620,29
|
|
20240527,111600,381607100,5620,5620,5630,5620,581
|
|
20240527,111500,378341870,5630,5630,5630,5630,150
|
|
20240527,111400,377497370,5650,5650,5650,5650,0
|
|
20240527,111300,377497370,5650,5650,5650,5650,13
|
|
20240527,111200,377423920,5650,5650,5650,5650,38
|
|
20240527,111100,377209220,5650,5650,5650,5650,1
|
|
20240527,111000,377203570,5650,5650,5650,5650,1291
|
|
20240527,110900,369909420,5650,5650,5650,5650,200
|
|
20240527,110800,368779420,5650,5660,5660,5650,964
|
|
20240527,110700,363323410,5630,5630,5630,5630,1
|
|
20240527,110600,363317780,5660,5660,5660,5660,0
|
|
20240527,110500,363317780,5660,5650,5660,5650,642
|
|
20240527,110400,359686330,5650,5650,5650,5650,300
|
|
20240527,110300,357991330,5640,5640,5640,5640,0
|
|
20240527,110200,357991330,5640,5640,5640,5640,81
|
|
20240527,110100,357534490,5640,5650,5650,5640,70
|
|
20240527,110000,357139090,5640,5640,5640,5640,0
|
|
20240527,105900,357139090,5640,5620,5640,5620,1657
|
|
20240527,105800,347801960,5610,5610,5610,5610,1
|
|
20240527,105700,347796350,5600,5600,5600,5600,0
|
|
20240527,105600,347796350,5600,5600,5600,5600,0
|
|
20240527,105500,347796350,5600,5600,5600,5600,0
|
|
20240527,105400,347796350,5600,5600,5600,5600,0
|
|
20240527,105300,347796350,5600,5600,5600,5600,0
|
|
20240527,105200,347796350,5600,5600,5600,5600,0
|
|
20240527,105100,347796350,5600,5600,5620,5600,233
|
|
20240527,105000,346490910,5600,5610,5610,5600,102
|
|
20240527,104900,345919670,5610,5610,5610,5610,100
|
|
20240527,104800,345358670,5630,5630,5630,5630,0
|
|
20240527,104700,345358670,5630,5630,5630,5630,2
|
|
20240527,104600,345347410,5600,5600,5600,5600,0
|
|
20240527,104500,345347410,5600,5600,5600,5600,20
|
|
20240527,104400,345235410,5620,5620,5620,5620,0
|
|
20240527,104300,345235410,5620,5620,5620,5620,501
|
|
20240527,104200,342419790,5600,5600,5600,5600,100
|
|
20240527,104100,341859790,5610,5610,5610,5610,250
|
|
20240527,104000,340457290,5610,5610,5610,5610,54
|
|
20240527,103900,340154350,5610,5610,5610,5610,0
|
|
20240527,103800,340154350,5610,5610,5610,5610,0
|
|
20240527,103700,340154350,5610,5610,5610,5610,96
|
|
20240527,103600,339615790,5610,5610,5610,5610,400
|
|
20240527,103500,337371790,5600,5600,5600,5600,479
|
|
20240527,103400,334689390,5610,5610,5610,5610,101
|
|
20240527,103300,334122780,5610,5600,5610,5600,687
|
|
20240527,103200,330270580,5600,5600,5600,5600,0
|
|
20240527,103100,330270580,5600,5600,5600,5600,0
|
|
20240527,103000,330270580,5600,5600,5600,5600,0
|
|
20240527,102900,330270580,5600,5600,5600,5600,23
|
|
20240527,102800,330141780,5600,5600,5600,5600,0
|
|
20240527,102700,330141780,5600,5590,5600,5590,16
|
|
20240527,102600,330052330,5590,5590,5590,5590,958
|
|
20240527,102500,324697110,5590,5590,5590,5590,70
|
|
20240527,102400,324305810,5590,5590,5590,5590,30
|
|
20240527,102300,324138110,5580,5600,5600,5580,201
|
|
20240527,102200,323016510,5580,5580,5580,5580,536
|
|
20240527,102100,320025630,5580,5590,5590,5580,283
|
|
20240527,102000,318444030,5590,5590,5590,5590,52
|
|
20240527,101900,318153350,5590,5590,5590,5590,0
|
|
20240527,101800,318153350,5590,5610,5610,5590,307
|
|
20240527,101700,316437080,5590,5600,5600,5590,473
|
|
20240527,101600,313792240,5600,5600,5600,5600,133
|
|
20240527,101500,313047440,5600,5600,5600,5600,1061
|
|
20240527,101400,307105840,5600,5610,5610,5600,2649
|
|
20240527,101300,292270710,5610,5610,5610,5610,1
|
|
20240527,101200,292265100,5610,5630,5630,5610,2039
|
|
20240527,101100,280817730,5640,5640,5640,5640,0
|
|
20240527,101000,280817730,5640,5640,5640,5640,2
|
|
20240527,100900,280806450,5640,5640,5640,5640,0
|
|
20240527,100800,280806450,5640,5640,5640,5640,4
|
|
20240527,100700,280783890,5640,5640,5640,5640,9
|
|
20240527,100600,280733130,5640,5640,5640,5640,286
|
|
20240527,100500,279120090,5640,5640,5640,5640,37
|
|
20240527,100400,278911410,5640,5630,5640,5630,102
|
|
20240527,100300,278337130,5620,5620,5620,5620,20
|
|
20240527,100200,278224730,5610,5620,5620,5610,100
|
|
20240527,100100,277663230,5610,5610,5610,5610,0
|
|
20240527,100000,277663230,5610,5610,5610,5610,0
|
|
20240527,095900,277663230,5610,5610,5610,5610,0
|
|
20240527,095800,277663230,5610,5610,5610,5610,0
|
|
20240527,095700,277663230,5610,5610,5610,5610,0
|
|
20240527,095600,277663230,5610,5620,5620,5610,835
|
|
20240527,095500,272978530,5610,5610,5610,5610,263
|
|
20240527,095400,271503100,5610,5610,5610,5610,0
|
|
20240527,095300,271503100,5610,5610,5610,5610,36
|
|
20240527,095200,271301140,5610,5620,5620,5610,312
|
|
20240527,095100,269550180,5620,5640,5640,5620,333
|
|
20240527,095000,267675900,5650,5650,5650,5650,0
|
|
20240527,094900,267675900,5650,5650,5650,5650,1
|
|
20240527,094800,267670250,5630,5630,5630,5630,0
|
|
20240527,094700,267670250,5630,5630,5630,5630,5
|
|
20240527,094600,267642100,5630,5630,5630,5630,0
|
|
20240527,094500,267642100,5630,5630,5630,5630,130
|
|
20240527,094400,266910200,5630,5610,5630,5610,401
|
|
20240527,094300,264660570,5610,5620,5620,5610,556
|
|
20240527,094200,261536690,5620,5620,5620,5620,460
|
|
20240527,094100,258951490,5630,5630,5630,5630,21
|
|
20240527,094000,258833260,5650,5650,5650,5650,0
|
|
20240527,093900,258833260,5650,5620,5650,5620,54
|
|
20240527,093800,258529690,5620,5640,5640,5620,2
|
|
20240527,093700,258518430,5620,5640,5640,5620,1930
|
|
20240527,093600,247652650,5640,5640,5640,5640,35
|
|
20240527,093500,247455250,5640,5640,5640,5640,300
|
|
20240527,093400,245763250,5620,5630,5630,5620,1555
|
|
20240527,093300,237021840,5660,5640,5660,5630,963
|
|
20240527,093200,231599930,5660,5660,5660,5660,1
|
|
20240527,093100,231594270,5670,5670,5670,5670,56
|
|
20240527,093000,231276750,5670,5630,5670,5630,107
|
|
20240527,092900,230674300,5630,5680,5680,5630,46
|
|
20240527,092800,230414770,5680,5680,5680,5680,250
|
|
20240527,092700,228994770,5680,5680,5680,5630,302
|
|
20240527,092600,227290390,5650,5640,5680,5640,193
|
|
20240527,092500,226199850,5670,5640,5670,5640,1102
|
|
20240527,092400,219956020,5640,5640,5640,5640,4
|
|
20240527,092300,219933460,5640,5640,5640,5640,50
|
|
20240527,092200,219651460,5630,5630,5630,5630,3
|
|
20240527,092100,219634570,5660,5660,5660,5660,28
|
|
20240527,092000,219476090,5660,5660,5660,5660,1
|
|
20240527,091900,219470430,5630,5670,5670,5630,258
|
|
20240527,091800,218012180,5670,5650,5670,5640,1125
|
|
20240527,091700,211656250,5670,5650,5670,5650,132
|
|
20240527,091600,210910430,5650,5660,5670,5650,121
|
|
20240527,091500,210226120,5670,5640,5670,5640,52
|
|
20240527,091400,209932350,5630,5650,5650,5630,1272
|
|
20240527,091300,202758380,5660,5660,5660,5660,638
|
|
20240527,091200,199147300,5670,5670,5670,5670,227
|
|
20240527,091100,197860210,5670,5690,5710,5670,1592
|
|
20240527,091000,188828230,5710,5710,5710,5710,1736
|
|
20240527,090900,178915670,5710,5670,5710,5670,2325
|
|
20240527,090800,165677850,5670,5670,5680,5670,1133
|
|
20240527,090700,159251350,5670,5690,5690,5670,2093
|
|
20240527,090600,147347540,5690,5720,5740,5690,3668
|
|
20240527,090500,126374060,5710,5640,5720,5640,14027
|
|
20240527,090400,46578780,5640,5640,5640,5640,102
|
|
20240527,090300,46003500,5610,5620,5620,5610,2101
|
|
20240527,090200,34216860,5640,5640,5640,5620,1201
|
|
20240527,090100,27453580,5640,5640,5690,5610,3323
|
|
20240527,090000,8696530,5690,5690,5690,5650,1529
|