632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192900,542421280,5340,5340,5340,5340,2830
|
|
20240528,192800,542421280,5340,5340,5340,5340,0
|
|
20240528,192700,542421280,5340,5340,5340,5340,0
|
|
20240528,192600,542421280,5340,5340,5340,5340,0
|
|
20240528,192500,542421280,5340,5340,5340,5340,0
|
|
20240528,192400,542421280,5340,5340,5340,5340,0
|
|
20240528,192300,542421280,5340,5340,5340,5340,0
|
|
20240528,192200,542421280,5340,5340,5340,5340,0
|
|
20240528,192100,542421280,5340,5340,5340,5340,0
|
|
20240528,192000,542421280,5340,5340,5340,5340,0
|
|
20240528,191900,542421280,5340,5340,5340,5340,0
|
|
20240528,191800,542421280,5340,5340,5340,5340,0
|
|
20240528,191700,542421280,5340,5340,5340,5340,0
|
|
20240528,191600,542421280,5340,5340,5340,5340,0
|
|
20240528,191500,542421280,5340,5340,5340,5340,0
|
|
20240528,191400,542421280,5340,5340,5340,5340,0
|
|
20240528,191300,542421280,5340,5340,5340,5340,0
|
|
20240528,191200,542421280,5340,5340,5340,5340,0
|
|
20240528,191100,542421280,5340,5340,5340,5340,0
|
|
20240528,191000,542421280,5340,5340,5340,5340,0
|
|
20240528,190900,542421280,5340,5340,5340,5340,0
|
|
20240528,190800,542421280,5340,5340,5340,5340,0
|
|
20240528,190700,542421280,5340,5340,5340,5340,0
|
|
20240528,190600,542421280,5340,5340,5340,5340,0
|
|
20240528,190500,542421280,5340,5340,5340,5340,0
|
|
20240528,190400,542421280,5340,5340,5340,5340,0
|
|
20240528,190300,542421280,5340,5340,5340,5340,0
|
|
20240528,190200,542421280,5340,5340,5340,5340,0
|
|
20240528,190100,542421280,5340,5340,5340,5340,0
|
|
20240528,190000,542421280,5340,5340,5340,5340,0
|
|
20240528,185900,542421280,5340,5340,5340,5340,2830
|
|
20240528,185800,542421280,5340,5340,5340,5340,0
|
|
20240528,185700,542421280,5340,5340,5340,5340,0
|
|
20240528,185600,542421280,5340,5340,5340,5340,0
|
|
20240528,185500,542421280,5340,5340,5340,5340,0
|
|
20240528,185400,542421280,5340,5340,5340,5340,0
|
|
20240528,185300,542421280,5340,5340,5340,5340,0
|
|
20240528,185200,542421280,5340,5340,5340,5340,0
|
|
20240528,185100,542421280,5340,5340,5340,5340,0
|
|
20240528,185000,542421280,5340,5340,5340,5340,0
|
|
20240528,184900,542421280,5340,5340,5340,5340,0
|
|
20240528,184800,542421280,5340,5340,5340,5340,0
|
|
20240528,184700,542421280,5340,5340,5340,5340,0
|
|
20240528,184600,542421280,5340,5340,5340,5340,0
|
|
20240528,184500,542421280,5340,5340,5340,5340,0
|
|
20240528,184400,542421280,5340,5340,5340,5340,0
|
|
20240528,184300,542421280,5340,5340,5340,5340,0
|
|
20240528,184200,542421280,5340,5340,5340,5340,0
|
|
20240528,184100,542421280,5340,5340,5340,5340,0
|
|
20240528,184000,542421280,5340,5340,5340,5340,0
|
|
20240528,183900,542421280,5340,5340,5340,5340,0
|
|
20240528,183800,542421280,5340,5340,5340,5340,0
|
|
20240528,183700,542421280,5340,5340,5340,5340,0
|
|
20240528,183600,542421280,5340,5340,5340,5340,0
|
|
20240528,183500,542421280,5340,5340,5340,5340,0
|
|
20240528,183400,542421280,5340,5340,5340,5340,0
|
|
20240528,183300,542421280,5340,5340,5340,5340,0
|
|
20240528,183200,542421280,5340,5340,5340,5340,0
|
|
20240528,183100,542421280,5340,5340,5340,5340,0
|
|
20240528,183000,542421280,5340,5340,5340,5340,0
|
|
20240528,182900,542421280,5340,5340,5340,5340,2830
|
|
20240528,182800,542421280,5340,5340,5340,5340,0
|
|
20240528,182700,542421280,5340,5340,5340,5340,0
|
|
20240528,182600,542421280,5340,5340,5340,5340,0
|
|
20240528,182500,542421280,5340,5340,5340,5340,0
|
|
20240528,182400,542421280,5340,5340,5340,5340,0
|
|
20240528,182300,542421280,5340,5340,5340,5340,0
|
|
20240528,182200,542421280,5340,5340,5340,5340,0
|
|
20240528,182100,542421280,5340,5340,5340,5340,0
|
|
20240528,182000,542421280,5340,5340,5340,5340,0
|
|
20240528,181900,542421280,5340,5340,5340,5340,0
|
|
20240528,181800,542421280,5340,5340,5340,5340,0
|
|
20240528,181700,542421280,5340,5340,5340,5340,0
|
|
20240528,181600,542421280,5340,5340,5340,5340,0
|
|
20240528,181500,542421280,5340,5340,5340,5340,0
|
|
20240528,181400,542421280,5340,5340,5340,5340,0
|
|
20240528,181300,542421280,5340,5340,5340,5340,0
|
|
20240528,181200,542421280,5340,5340,5340,5340,0
|
|
20240528,181100,542421280,5340,5340,5340,5340,0
|
|
20240528,181000,542421280,5340,5340,5340,5340,0
|
|
20240528,180900,542421280,5340,5340,5340,5340,0
|
|
20240528,180800,542421280,5340,5340,5340,5340,0
|
|
20240528,180700,542421280,5340,5340,5340,5340,0
|
|
20240528,180600,542421280,5340,5340,5340,5340,0
|
|
20240528,180500,542421280,5340,5340,5340,5340,0
|
|
20240528,180400,542421280,5340,5340,5340,5340,0
|
|
20240528,180300,542421280,5340,5340,5340,5340,0
|
|
20240528,180200,542421280,5340,5340,5340,5340,0
|
|
20240528,180100,542421280,5340,5340,5340,5340,0
|
|
20240528,180000,542421280,5340,5340,5340,5340,0
|
|
20240528,175900,542421280,5340,5340,5340,5340,2830
|
|
20240528,175800,542421280,5340,5340,5340,5340,0
|
|
20240528,175700,542421280,5340,5340,5340,5340,0
|
|
20240528,175600,542421280,5340,5340,5340,5340,0
|
|
20240528,175500,542421280,5340,5340,5340,5340,0
|
|
20240528,175400,542421280,5340,5340,5340,5340,0
|
|
20240528,175300,542421280,5340,5340,5340,5340,0
|
|
20240528,175200,542421280,5340,5340,5340,5340,0
|
|
20240528,175100,542421280,5340,5340,5340,5340,0
|
|
20240528,175000,542421280,5340,5340,5340,5340,0
|
|
20240528,174900,542421280,5340,5340,5340,5340,0
|
|
20240528,174800,542421280,5340,5340,5340,5340,0
|
|
20240528,174700,542421280,5340,5340,5340,5340,0
|
|
20240528,174600,542421280,5340,5340,5340,5340,0
|
|
20240528,174500,542421280,5340,5340,5340,5340,0
|
|
20240528,174400,542421280,5340,5340,5340,5340,0
|
|
20240528,174300,542421280,5340,5340,5340,5340,0
|
|
20240528,174200,542421280,5340,5340,5340,5340,0
|
|
20240528,174100,542421280,5340,5340,5340,5340,0
|
|
20240528,174000,542421280,5340,5340,5340,5340,0
|
|
20240528,173900,542421280,5340,5340,5340,5340,0
|
|
20240528,173800,542421280,5340,5340,5340,5340,0
|
|
20240528,173700,542421280,5340,5340,5340,5340,0
|
|
20240528,173600,542421280,5340,5340,5340,5340,0
|
|
20240528,173500,542421280,5340,5340,5340,5340,0
|
|
20240528,173400,542421280,5340,5340,5340,5340,0
|
|
20240528,173300,542421280,5340,5340,5340,5340,0
|
|
20240528,173200,542421280,5340,5340,5340,5340,0
|
|
20240528,173100,542421280,5340,5340,5340,5340,0
|
|
20240528,173000,542421280,5340,5340,5340,5340,0
|
|
20240528,172900,542421280,5340,5340,5340,5340,2830
|
|
20240528,172800,542421280,5340,5340,5340,5340,0
|
|
20240528,172700,542421280,5340,5340,5340,5340,0
|
|
20240528,172600,542421280,5340,5340,5340,5340,0
|
|
20240528,172500,542421280,5340,5340,5340,5340,0
|
|
20240528,172400,542421280,5340,5340,5340,5340,0
|
|
20240528,172300,542421280,5340,5340,5340,5340,0
|
|
20240528,172200,542421280,5340,5340,5340,5340,0
|
|
20240528,172100,542421280,5340,5340,5340,5340,0
|
|
20240528,172000,542421280,5340,5340,5340,5340,0
|
|
20240528,171900,542421280,5340,5340,5340,5340,0
|
|
20240528,171800,542421280,5340,5340,5340,5340,0
|
|
20240528,171700,542421280,5340,5340,5340,5340,0
|
|
20240528,171600,542421280,5340,5340,5340,5340,0
|
|
20240528,171500,542421280,5340,5340,5340,5340,0
|
|
20240528,171400,542421280,5340,5340,5340,5340,0
|
|
20240528,171300,542421280,5340,5340,5340,5340,0
|
|
20240528,171200,542421280,5340,5340,5340,5340,0
|
|
20240528,171100,542421280,5340,5340,5340,5340,0
|
|
20240528,171000,542421280,5340,5340,5340,5340,0
|
|
20240528,170900,542421280,5340,5340,5340,5340,0
|
|
20240528,170800,542421280,5340,5340,5340,5340,0
|
|
20240528,170700,542421280,5340,5340,5340,5340,0
|
|
20240528,170600,542421280,5340,5340,5340,5340,0
|
|
20240528,170500,542421280,5340,5340,5340,5340,0
|
|
20240528,170400,542421280,5340,5340,5340,5340,0
|
|
20240528,170300,542421280,5340,5340,5340,5340,0
|
|
20240528,170200,542421280,5340,5340,5340,5340,0
|
|
20240528,170100,542421280,5340,5340,5340,5340,0
|
|
20240528,170000,542421280,5340,5340,5340,5340,0
|
|
20240528,165900,542421280,5340,5340,5340,5340,2830
|
|
20240528,165800,542421280,5340,5340,5340,5340,0
|
|
20240528,165700,542421280,5340,5340,5340,5340,0
|
|
20240528,165600,542421280,5340,5340,5340,5340,0
|
|
20240528,165500,542421280,5340,5340,5340,5340,0
|
|
20240528,165400,542421280,5340,5340,5340,5340,0
|
|
20240528,165300,542421280,5340,5340,5340,5340,0
|
|
20240528,165200,542421280,5340,5340,5340,5340,0
|
|
20240528,165100,542421280,5340,5340,5340,5340,0
|
|
20240528,165000,542421280,5340,5340,5340,5340,0
|
|
20240528,164900,542421280,5340,5340,5340,5340,0
|
|
20240528,164800,542421280,5340,5340,5340,5340,0
|
|
20240528,164700,542421280,5340,5340,5340,5340,0
|
|
20240528,164600,542421280,5340,5340,5340,5340,0
|
|
20240528,164500,542421280,5340,5340,5340,5340,0
|
|
20240528,164400,542421280,5340,5340,5340,5340,0
|
|
20240528,164300,542421280,5340,5340,5340,5340,0
|
|
20240528,164200,542421280,5340,5340,5340,5340,0
|
|
20240528,164100,542421280,5340,5340,5340,5340,0
|
|
20240528,164000,542421280,5340,5340,5340,5340,0
|
|
20240528,163900,542421280,5340,5340,5340,5340,0
|
|
20240528,163800,542421280,5340,5340,5340,5340,0
|
|
20240528,163700,542421280,5340,5340,5340,5340,0
|
|
20240528,163600,542421280,5340,5340,5340,5340,0
|
|
20240528,163500,542421280,5340,5340,5340,5340,0
|
|
20240528,163400,542421280,5340,5340,5340,5340,0
|
|
20240528,163300,542421280,5340,5340,5340,5340,0
|
|
20240528,163200,542421280,5340,5340,5340,5340,0
|
|
20240528,163100,542421280,5340,5340,5340,5340,0
|
|
20240528,163000,542421280,5340,5340,5340,5340,0
|
|
20240528,162900,542421280,5340,5340,5340,5340,2830
|
|
20240528,162800,542421280,5340,5340,5340,5340,0
|
|
20240528,162700,542421280,5340,5340,5340,5340,0
|
|
20240528,162600,542421280,5340,5340,5340,5340,0
|
|
20240528,162500,542421280,5340,5340,5340,5340,0
|
|
20240528,162400,542421280,5340,5340,5340,5340,0
|
|
20240528,162300,542421280,5340,5340,5340,5340,0
|
|
20240528,162200,542421280,5340,5340,5340,5340,0
|
|
20240528,162100,542421280,5340,5340,5340,5340,0
|
|
20240528,162000,542421280,5340,5340,5340,5340,0
|
|
20240528,161900,542421280,5340,5340,5340,5340,0
|
|
20240528,161800,542421280,5340,5340,5340,5340,0
|
|
20240528,161700,542421280,5340,5340,5340,5340,0
|
|
20240528,161600,542421280,5340,5340,5340,5340,0
|
|
20240528,161500,542421280,5340,5340,5340,5340,0
|
|
20240528,161400,542421280,5340,5340,5340,5340,0
|
|
20240528,161300,542421280,5340,5340,5340,5340,0
|
|
20240528,161200,542421280,5340,5340,5340,5340,0
|
|
20240528,161100,542421280,5340,5340,5340,5340,0
|
|
20240528,161000,542421280,5340,5340,5340,5340,0
|
|
20240528,160900,542421280,5340,5340,5340,5340,0
|
|
20240528,160800,542421280,5340,5340,5340,5340,0
|
|
20240528,160700,542421280,5340,5340,5340,5340,0
|
|
20240528,160600,542421280,5340,5340,5340,5340,0
|
|
20240528,160500,542421280,5340,5340,5340,5340,0
|
|
20240528,160400,542421280,5340,5340,5340,5340,0
|
|
20240528,160300,542421280,5340,5340,5340,5340,0
|
|
20240528,160200,542421280,5340,5340,5340,5340,0
|
|
20240528,160100,542421280,5340,5340,5340,5340,0
|
|
20240528,160000,542421280,5340,5340,5340,5340,0
|
|
20240528,155900,542421280,5340,5340,5340,5340,2830
|
|
20240528,155800,542421280,5340,5340,5340,5340,0
|
|
20240528,155700,542421280,5340,5340,5340,5340,0
|
|
20240528,155600,542421280,5340,5340,5340,5340,0
|
|
20240528,155500,542421280,5340,5340,5340,5340,0
|
|
20240528,155400,542421280,5340,5340,5340,5340,0
|
|
20240528,155300,542421280,5340,5340,5340,5340,0
|
|
20240528,155200,542421280,5340,5340,5340,5340,0
|
|
20240528,155100,542421280,5340,5340,5340,5340,0
|
|
20240528,155000,542421280,5340,5340,5340,5340,0
|
|
20240528,154900,542421280,5340,5340,5340,5340,0
|
|
20240528,154800,542421280,5340,5340,5340,5340,0
|
|
20240528,154700,542421280,5340,5340,5340,5340,0
|
|
20240528,154600,542421280,5340,5340,5340,5340,0
|
|
20240528,154500,542421280,5340,5340,5340,5340,0
|
|
20240528,154400,542421280,5340,5340,5340,5340,0
|
|
20240528,154300,542421280,5340,5340,5340,5340,0
|
|
20240528,154200,542421280,5340,5340,5340,5340,0
|
|
20240528,154100,542421280,5340,5340,5340,5340,0
|
|
20240528,154000,542421280,5340,5340,5340,5340,0
|
|
20240528,153900,542421280,5340,5340,5340,5340,0
|
|
20240528,153800,542421280,5340,5340,5340,5340,0
|
|
20240528,153700,542421280,5340,5340,5340,5340,0
|
|
20240528,153600,542421280,5340,5340,5340,5340,0
|
|
20240528,153500,542421280,5340,5340,5340,5340,0
|
|
20240528,153400,542421280,5340,5340,5340,5340,0
|
|
20240528,153300,542421280,5340,5340,5340,5340,0
|
|
20240528,153200,542421280,5340,5340,5340,5340,0
|
|
20240528,153100,542421280,5340,5340,5340,5340,0
|
|
20240528,153000,542421280,5340,5340,5340,5340,2830
|
|
20240528,152900,527309080,5360,5360,5360,5360,0
|
|
20240528,152800,527309080,5360,5360,5360,5360,0
|
|
20240528,152700,527309080,5360,5360,5360,5360,0
|
|
20240528,152600,527309080,5360,5360,5360,5360,0
|
|
20240528,152500,527309080,5360,5360,5360,5360,0
|
|
20240528,152400,527309080,5360,5360,5360,5360,0
|
|
20240528,152300,527309080,5360,5360,5360,5360,0
|
|
20240528,152200,527309080,5360,5360,5360,5360,0
|
|
20240528,152100,527309080,5360,5360,5360,5360,0
|
|
20240528,152000,527309080,5360,5360,5360,5360,0
|
|
20240528,151900,527309080,5360,5350,5360,5350,1516
|
|
20240528,151800,519197930,5350,5350,5350,5350,25
|
|
20240528,151700,519064180,5340,5340,5340,5340,98
|
|
20240528,151600,518540860,5340,5330,5340,5320,2532
|
|
20240528,151500,505050990,5340,5330,5340,5330,253
|
|
20240528,151400,503700000,5340,5330,5340,5320,2284
|
|
20240528,151300,491528130,5330,5330,5330,5330,60
|
|
20240528,151200,491208330,5330,5330,5330,5330,0
|
|
20240528,151100,491208330,5330,5330,5330,5330,200
|
|
20240528,151000,490142330,5320,5320,5320,5320,1165
|
|
20240528,150900,483944530,5320,5340,5340,5320,1942
|
|
20240528,150800,473598080,5330,5330,5330,5330,146
|
|
20240528,150700,472819900,5330,5330,5330,5330,285
|
|
20240528,150600,471300850,5320,5320,5320,5310,505
|
|
20240528,150500,468615340,5310,5320,5320,5310,1000
|
|
20240528,150400,463302410,5330,5330,5330,5330,285
|
|
20240528,150300,461783360,5320,5320,5320,5320,0
|
|
20240528,150200,461783360,5320,5320,5320,5320,301
|
|
20240528,150100,460182040,5320,5320,5320,5320,500
|
|
20240528,150000,457522040,5320,5320,5320,5320,400
|
|
20240528,145900,455394040,5320,5320,5320,5320,0
|
|
20240528,145800,455394040,5320,5320,5320,5320,0
|
|
20240528,145700,455394040,5320,5320,5320,5320,0
|
|
20240528,145600,455394040,5320,5320,5320,5320,415
|
|
20240528,145500,453186240,5320,5320,5320,5320,100
|
|
20240528,145400,452654240,5330,5330,5330,5330,2
|
|
20240528,145300,452643580,5320,5320,5320,5320,0
|
|
20240528,145200,452643580,5320,5320,5320,5320,10
|
|
20240528,145100,452590380,5340,5340,5340,5340,0
|
|
20240528,145000,452590380,5340,5340,5340,5340,3
|
|
20240528,144900,452574360,5340,5340,5340,5340,0
|
|
20240528,144800,452574360,5340,5330,5340,5310,3848
|
|
20240528,144700,432116820,5320,5320,5320,5320,9
|
|
20240528,144600,432068940,5330,5330,5330,5330,0
|
|
20240528,144500,432068940,5330,5320,5330,5320,553
|
|
20240528,144400,429123280,5320,5320,5320,5320,200
|
|
20240528,144300,428059280,5330,5330,5330,5330,30
|
|
20240528,144200,427899380,5340,5340,5340,5340,0
|
|
20240528,144100,427899380,5340,5340,5340,5340,2
|
|
20240528,144000,427888700,5350,5350,5350,5350,0
|
|
20240528,143900,427888700,5350,5350,5350,5350,0
|
|
20240528,143800,427888700,5350,5350,5350,5350,0
|
|
20240528,143700,427888700,5350,5350,5350,5350,1
|
|
20240528,143600,427883350,5340,5330,5350,5310,10988
|
|
20240528,143500,369454610,5360,5360,5360,5360,0
|
|
20240528,143400,369454610,5360,5360,5360,5360,0
|
|
20240528,143300,369454610,5360,5360,5360,5360,1
|
|
20240528,143200,369449250,5340,5340,5340,5340,139
|
|
20240528,143100,368706990,5350,5350,5350,5350,0
|
|
20240528,143000,368706990,5350,5350,5350,5350,50
|
|
20240528,142900,368439490,5360,5360,5360,5360,0
|
|
20240528,142800,368439490,5360,5360,5360,5360,37
|
|
20240528,142700,368241170,5360,5360,5360,5360,0
|
|
20240528,142600,368241170,5360,5360,5360,5360,0
|
|
20240528,142500,368241170,5360,5360,5360,5360,1000
|
|
20240528,142400,362881170,5360,5360,5360,5360,0
|
|
20240528,142300,362881170,5360,5330,5360,5330,502
|
|
20240528,142200,360205450,5330,5340,5360,5330,809
|
|
20240528,142100,355891530,5350,5350,5350,5350,0
|
|
20240528,142000,355891530,5350,5350,5350,5350,1
|
|
20240528,141900,355886180,5360,5360,5360,5360,0
|
|
20240528,141800,355886180,5360,5360,5360,5360,1
|
|
20240528,141700,355880820,5340,5340,5340,5340,1
|
|
20240528,141600,355875480,5360,5350,5360,5350,147
|
|
20240528,141500,355088560,5360,5360,5360,5360,0
|
|
20240528,141400,355088560,5360,5360,5360,5360,0
|
|
20240528,141300,355088560,5360,5360,5360,5360,1
|
|
20240528,141200,355083200,5350,5350,5350,5350,0
|
|
20240528,141100,355083200,5350,5350,5350,5350,0
|
|
20240528,141000,355083200,5350,5350,5350,5350,0
|
|
20240528,140900,355083200,5350,5350,5350,5350,0
|
|
20240528,140800,355083200,5350,5350,5350,5350,0
|
|
20240528,140700,355083200,5350,5350,5350,5350,0
|
|
20240528,140600,355083200,5350,5350,5350,5350,1
|
|
20240528,140500,355077850,5360,5360,5360,5360,0
|
|
20240528,140400,355077850,5360,5360,5360,5360,0
|
|
20240528,140300,355077850,5360,5360,5360,5360,0
|
|
20240528,140200,355077850,5360,5360,5360,5360,1
|
|
20240528,140100,355072490,5340,5350,5350,5340,857
|
|
20240528,140000,350489100,5340,5340,5340,5340,215
|
|
20240528,135900,349341000,5340,5350,5350,5340,300
|
|
20240528,135800,347738500,5360,5360,5360,5360,0
|
|
20240528,135700,347738500,5360,5360,5360,5360,0
|
|
20240528,135600,347738500,5360,5360,5360,5360,0
|
|
20240528,135500,347738500,5360,5360,5360,5360,1
|
|
20240528,135400,347733140,5360,5360,5360,5360,2
|
|
20240528,135300,347722420,5360,5360,5360,5360,1
|
|
20240528,135200,347717060,5370,5350,5370,5330,13798
|
|
20240528,135100,274106480,5370,5370,5370,5370,0
|
|
20240528,135000,274106480,5370,5370,5370,5370,0
|
|
20240528,134900,274106480,5370,5370,5370,5370,0
|
|
20240528,134800,274106480,5370,5370,5370,5370,0
|
|
20240528,134700,274106480,5370,5370,5370,5370,0
|
|
20240528,134600,274106480,5370,5370,5370,5370,0
|
|
20240528,134500,274106480,5370,5370,5370,5370,0
|
|
20240528,134400,274106480,5370,5370,5370,5370,176
|
|
20240528,134300,273161360,5370,5370,5370,5370,1
|
|
20240528,134200,273155990,5370,5370,5370,5370,1
|
|
20240528,134100,273150620,5350,5350,5350,5350,60
|
|
20240528,134000,272829620,5350,5350,5350,5350,0
|
|
20240528,133900,272829620,5350,5350,5350,5350,0
|
|
20240528,133800,272829620,5350,5350,5350,5350,2
|
|
20240528,133700,272818920,5350,5350,5350,5350,23
|
|
20240528,133600,272695870,5350,5350,5350,5350,155
|
|
20240528,133500,271866620,5360,5360,5360,5360,120
|
|
20240528,133400,271223420,5360,5360,5360,5360,100
|
|
20240528,133300,270687420,5370,5370,5370,5370,0
|
|
20240528,133200,270687420,5370,5370,5370,5370,0
|
|
20240528,133100,270687420,5370,5370,5370,5370,0
|
|
20240528,133000,270687420,5370,5370,5370,5370,0
|
|
20240528,132900,270687420,5370,5370,5370,5370,0
|
|
20240528,132800,270687420,5370,5370,5370,5370,0
|
|
20240528,132700,270687420,5370,5350,5370,5350,1343
|
|
20240528,132600,263502350,5360,5360,5360,5360,352
|
|
20240528,132500,261615630,5370,5370,5370,5370,0
|
|
20240528,132400,261615630,5370,5370,5370,5370,0
|
|
20240528,132300,261615630,5370,5370,5370,5370,0
|
|
20240528,132200,261615630,5370,5370,5370,5370,0
|
|
20240528,132100,261615630,5370,5370,5370,5370,10
|
|
20240528,132000,261561930,5370,5360,5370,5360,114
|
|
20240528,131900,260950390,5380,5380,5380,5380,0
|
|
20240528,131800,260950390,5380,5380,5380,5380,2
|
|
20240528,131700,260939630,5360,5360,5360,5360,200
|
|
20240528,131600,259867630,5350,5350,5350,5350,0
|
|
20240528,131500,259867630,5350,5350,5350,5350,0
|
|
20240528,131400,259867630,5350,5350,5350,5350,1
|
|
20240528,131300,259862280,5380,5380,5380,5380,80
|
|
20240528,131200,259431880,5380,5380,5380,5380,0
|
|
20240528,131100,259431880,5380,5380,5380,5380,0
|
|
20240528,131000,259431880,5380,5380,5380,5380,0
|
|
20240528,130900,259431880,5380,5380,5380,5380,0
|
|
20240528,130800,259431880,5380,5380,5380,5380,0
|
|
20240528,130700,259431880,5380,5370,5380,5370,238
|
|
20240528,130600,258152770,5360,5360,5360,5360,218
|
|
20240528,130500,256984290,5360,5360,5360,5360,500
|
|
20240528,130400,254304290,5350,5360,5360,5350,1004
|
|
20240528,130300,248924970,5360,5360,5360,5360,0
|
|
20240528,130200,248924970,5360,5360,5360,5360,2
|
|
20240528,130100,248914250,5360,5360,5360,5360,200
|
|
20240528,130000,247842250,5360,5360,5360,5360,321
|
|
20240528,125900,246121690,5370,5370,5370,5370,0
|
|
20240528,125800,246121690,5370,5370,5370,5370,0
|
|
20240528,125700,246121690,5370,5370,5370,5370,94
|
|
20240528,125600,245616910,5370,5370,5370,5370,0
|
|
20240528,125500,245616910,5370,5360,5370,5360,686
|
|
20240528,125400,241934950,5360,5360,5360,5360,1
|
|
20240528,125300,241929590,5360,5360,5360,5360,100
|
|
20240528,125200,241393590,5370,5370,5370,5370,0
|
|
20240528,125100,241393590,5370,5370,5370,5370,5
|
|
20240528,125000,241366740,5370,5370,5370,5370,55
|
|
20240528,124900,241071390,5370,5370,5370,5370,0
|
|
20240528,124800,241071390,5370,5370,5370,5370,100
|
|
20240528,124700,240534390,5360,5360,5360,5360,0
|
|
20240528,124600,240534390,5360,5360,5360,5360,50
|
|
20240528,124500,240266390,5350,5350,5350,5350,0
|
|
20240528,124400,240266390,5350,5350,5350,5350,1
|
|
20240528,124300,240261040,5360,5360,5360,5360,0
|
|
20240528,124200,240261040,5360,5360,5360,5360,50
|
|
20240528,124100,239993040,5360,5370,5370,5360,101
|
|
20240528,124000,239450680,5370,5370,5370,5370,50
|
|
20240528,123900,239182180,5370,5370,5370,5370,21
|
|
20240528,123800,239069410,5350,5360,5360,5350,161
|
|
20240528,123700,238207250,5360,5360,5360,5360,0
|
|
20240528,123600,238207250,5360,5360,5360,5360,0
|
|
20240528,123500,238207250,5360,5360,5360,5360,400
|
|
20240528,123400,236063250,5360,5360,5360,5360,5
|
|
20240528,123300,236036450,5370,5370,5370,5370,0
|
|
20240528,123200,236036450,5370,5370,5370,5370,2
|
|
20240528,123100,236025710,5370,5370,5370,5370,0
|
|
20240528,123000,236025710,5370,5370,5370,5370,5
|
|
20240528,122900,235998860,5370,5370,5370,5370,0
|
|
20240528,122800,235998860,5370,5370,5370,5370,0
|
|
20240528,122700,235998860,5370,5370,5370,5370,0
|
|
20240528,122600,235998860,5370,5370,5370,5370,0
|
|
20240528,122500,235998860,5370,5370,5370,5370,0
|
|
20240528,122400,235998860,5370,5370,5370,5370,0
|
|
20240528,122300,235998860,5370,5370,5370,5370,1
|
|
20240528,122200,235993490,5360,5360,5360,5360,0
|
|
20240528,122100,235993490,5360,5360,5360,5360,0
|
|
20240528,122000,235993490,5360,5360,5360,5360,100
|
|
20240528,121900,235457490,5360,5360,5360,5360,0
|
|
20240528,121800,235457490,5360,5360,5360,5360,50
|
|
20240528,121700,235189490,5360,5360,5360,5360,0
|
|
20240528,121600,235189490,5360,5360,5360,5360,49
|
|
20240528,121500,234926850,5360,5360,5360,5360,1
|
|
20240528,121400,234921490,5360,5360,5360,5360,0
|
|
20240528,121300,234921490,5360,5360,5360,5360,0
|
|
20240528,121200,234921490,5360,5360,5360,5360,0
|
|
20240528,121100,234921490,5360,5360,5360,5360,55
|
|
20240528,121000,234626690,5360,5350,5360,5350,668
|
|
20240528,120900,231046590,5340,5340,5340,5340,0
|
|
20240528,120800,231046590,5340,5340,5340,5340,79
|
|
20240528,120700,230624730,5340,5340,5340,5340,40
|
|
20240528,120600,230411130,5340,5340,5340,5340,420
|
|
20240528,120500,228168330,5360,5350,5360,5340,2037
|
|
20240528,120400,217282060,5360,5350,5360,5350,509
|
|
20240528,120300,214558820,5360,5360,5360,5360,452
|
|
20240528,120200,212136100,5360,5360,5360,5360,3
|
|
20240528,120100,212120020,5360,5360,5360,5360,0
|
|
20240528,120000,212120020,5360,5360,5370,5360,891
|
|
20240528,115900,207339260,5360,5360,5360,5360,152
|
|
20240528,115800,206524540,5380,5380,5380,5380,0
|
|
20240528,115700,206524540,5380,5380,5380,5380,0
|
|
20240528,115600,206524540,5380,5380,5380,5380,1
|
|
20240528,115500,206519160,5360,5360,5360,5360,1
|
|
20240528,115400,206513800,5380,5380,5380,5380,0
|
|
20240528,115300,206513800,5380,5380,5380,5380,130
|
|
20240528,115200,205814400,5380,5380,5380,5380,0
|
|
20240528,115100,205814400,5380,5380,5380,5380,1
|
|
20240528,115000,205809020,5360,5360,5360,5360,200
|
|
20240528,114900,204737020,5360,5360,5360,5360,110
|
|
20240528,114800,204147420,5370,5370,5370,5370,0
|
|
20240528,114700,204147420,5370,5370,5370,5370,1
|
|
20240528,114600,204142050,5380,5380,5380,5380,0
|
|
20240528,114500,204142050,5380,5380,5380,5380,0
|
|
20240528,114400,204142050,5380,5380,5380,5380,0
|
|
20240528,114300,204142050,5380,5380,5380,5380,1
|
|
20240528,114200,204136670,5360,5360,5360,5360,1
|
|
20240528,114100,204131310,5380,5380,5380,5380,0
|
|
20240528,114000,204131310,5380,5380,5380,5380,0
|
|
20240528,113900,204131310,5380,5370,5380,5370,21
|
|
20240528,113800,204018530,5380,5380,5380,5380,1
|
|
20240528,113700,204013150,5370,5380,5380,5370,2
|
|
20240528,113600,204002400,5360,5360,5360,5360,150
|
|
20240528,113500,203198400,5380,5370,5380,5370,143
|
|
20240528,113400,202430480,5380,5380,5380,5380,0
|
|
20240528,113300,202430480,5380,5380,5380,5380,0
|
|
20240528,113200,202430480,5380,5380,5380,5380,0
|
|
20240528,113100,202430480,5380,5380,5380,5380,1
|
|
20240528,113000,202425100,5380,5380,5380,5380,1
|
|
20240528,112900,202419720,5380,5380,5390,5380,694
|
|
20240528,112800,198680460,5360,5380,5390,5330,5828
|
|
20240528,112700,167491720,5390,5390,5390,5390,0
|
|
20240528,112600,167491720,5390,5390,5390,5390,0
|
|
20240528,112500,167491720,5390,5390,5390,5390,0
|
|
20240528,112400,167491720,5390,5390,5390,5390,0
|
|
20240528,112300,167491720,5390,5390,5390,5390,0
|
|
20240528,112200,167491720,5390,5390,5390,5390,2
|
|
20240528,112100,167480940,5380,5380,5380,5380,20
|
|
20240528,112000,167373340,5380,5390,5390,5380,201
|
|
20240528,111900,166289960,5390,5390,5390,5390,0
|
|
20240528,111800,166289960,5390,5390,5390,5390,0
|
|
20240528,111700,166289960,5390,5390,5390,5390,0
|
|
20240528,111600,166289960,5390,5390,5390,5390,0
|
|
20240528,111500,166289960,5390,5380,5390,5380,69
|
|
20240528,111400,165918730,5390,5390,5390,5390,12
|
|
20240528,111300,165854050,5390,5390,5390,5390,0
|
|
20240528,111200,165854050,5390,5390,5390,5390,1
|
|
20240528,111100,165848660,5380,5380,5380,5380,470
|
|
20240528,111000,163320060,5380,5380,5380,5380,1
|
|
20240528,110900,163314680,5380,5380,5380,5380,100
|
|
20240528,110800,162776680,5370,5370,5370,5370,253
|
|
20240528,110700,161418070,5380,5380,5380,5380,87
|
|
20240528,110600,160950010,5370,5380,5380,5370,23
|
|
20240528,110500,160826370,5380,5380,5380,5380,0
|
|
20240528,110400,160826370,5380,5380,5380,5380,0
|
|
20240528,110300,160826370,5380,5380,5380,5380,0
|
|
20240528,110200,160826370,5380,5380,5380,5380,28
|
|
20240528,110100,160675730,5390,5390,5390,5390,103
|
|
20240528,110000,160120560,5390,5380,5390,5380,471
|
|
20240528,105900,157586570,5370,5370,5370,5370,0
|
|
20240528,105800,157586570,5370,5370,5370,5370,0
|
|
20240528,105700,157586570,5370,5370,5370,5360,731
|
|
20240528,105600,153661270,5370,5370,5370,5370,1284
|
|
20240528,105500,146766190,5370,5370,5370,5370,10
|
|
20240528,105400,146712490,5370,5370,5370,5370,1
|
|
20240528,105300,146707120,5390,5390,5390,5390,0
|
|
20240528,105200,146707120,5390,5370,5390,5360,501
|
|
20240528,105100,144021380,5390,5380,5390,5370,242
|
|
20240528,105000,142721620,5400,5400,5400,5400,0
|
|
20240528,104900,142721620,5400,5400,5400,5400,0
|
|
20240528,104800,142721620,5400,5400,5400,5400,0
|
|
20240528,104700,142721620,5400,5400,5400,5400,0
|
|
20240528,104600,142721620,5400,5400,5400,5400,0
|
|
20240528,104500,142721620,5400,5400,5400,5400,0
|
|
20240528,104400,142721620,5400,5400,5400,5400,0
|
|
20240528,104300,142721620,5400,5400,5400,5400,0
|
|
20240528,104200,142721620,5400,5400,5400,5400,0
|
|
20240528,104100,142721620,5400,5400,5400,5400,0
|
|
20240528,104000,142721620,5400,5400,5400,5400,0
|
|
20240528,103900,142721620,5400,5400,5400,5400,0
|
|
20240528,103800,142721620,5400,5400,5400,5400,0
|
|
20240528,103700,142721620,5400,5400,5400,5400,0
|
|
20240528,103600,142721620,5400,5400,5400,5400,0
|
|
20240528,103500,142721620,5400,5400,5400,5400,0
|
|
20240528,103400,142721620,5400,5400,5400,5400,0
|
|
20240528,103300,142721620,5400,5370,5400,5370,83
|
|
20240528,103200,142275880,5370,5410,5410,5370,49
|
|
20240528,103100,142012710,5370,5370,5370,5370,1000
|
|
20240528,103000,136642710,5370,5370,5370,5370,0
|
|
20240528,102900,136642710,5370,5380,5380,5370,200
|
|
20240528,102800,135568350,5410,5410,5410,5410,0
|
|
20240528,102700,135568350,5410,5410,5410,5410,10
|
|
20240528,102600,135514250,5380,5380,5380,5380,1
|
|
20240528,102500,135508870,5380,5380,5380,5380,0
|
|
20240528,102400,135508870,5380,5380,5380,5380,11
|
|
20240528,102300,135449690,5400,5400,5400,5400,0
|
|
20240528,102200,135449690,5400,5400,5400,5400,0
|
|
20240528,102100,135449690,5400,5410,5410,5400,371
|
|
20240528,102000,133442590,5410,5410,5410,5410,1
|
|
20240528,101900,133437180,5410,5410,5410,5410,0
|
|
20240528,101800,133437180,5410,5410,5410,5410,1
|
|
20240528,101700,133431770,5400,5400,5400,5400,0
|
|
20240528,101600,133431770,5400,5400,5400,5400,6
|
|
20240528,101500,133399370,5380,5380,5380,5380,0
|
|
20240528,101400,133399370,5380,5380,5380,5380,0
|
|
20240528,101300,133399370,5380,5380,5380,5380,0
|
|
20240528,101200,133399370,5380,5390,5390,5380,1802
|
|
20240528,101100,123699960,5410,5410,5410,5410,0
|
|
20240528,101000,123699960,5410,5400,5410,5400,2
|
|
20240528,100900,123689150,5400,5420,5420,5400,5
|
|
20240528,100800,123662130,5420,5420,5420,5420,0
|
|
20240528,100700,123662130,5420,5420,5420,5420,2
|
|
20240528,100600,123651290,5420,5420,5420,5420,100
|
|
20240528,100500,123109290,5420,5420,5420,5420,0
|
|
20240528,100400,123109290,5420,5420,5420,5420,0
|
|
20240528,100300,123109290,5420,5420,5420,5420,0
|
|
20240528,100200,123109290,5420,5380,5420,5380,16
|
|
20240528,100100,123023170,5380,5390,5390,5380,958
|
|
20240528,100000,117868420,5390,5390,5390,5390,0
|
|
20240528,095900,117868420,5390,5390,5390,5390,677
|
|
20240528,095800,114219390,5420,5410,5420,5410,72
|
|
20240528,095700,113829850,5410,5410,5410,5390,664
|
|
20240528,095600,110248120,5430,5430,5430,5430,0
|
|
20240528,095500,110248120,5430,5430,5430,5430,0
|
|
20240528,095400,110248120,5430,5430,5430,5430,0
|
|
20240528,095300,110248120,5430,5420,5430,5420,92
|
|
20240528,095200,109748670,5430,5430,5430,5430,0
|
|
20240528,095100,109748670,5430,5400,5430,5400,81
|
|
20240528,095000,109310490,5400,5400,5400,5400,0
|
|
20240528,094900,109310490,5400,5400,5400,5400,0
|
|
20240528,094800,109310490,5400,5400,5400,5400,75
|
|
20240528,094700,108905490,5400,5400,5400,5400,0
|
|
20240528,094600,108905490,5400,5420,5420,5400,36
|
|
20240528,094500,108711070,5400,5400,5400,5400,5
|
|
20240528,094400,108684070,5400,5400,5400,5400,100
|
|
20240528,094300,108144070,5400,5400,5400,5400,0
|
|
20240528,094200,108144070,5400,5400,5400,5400,0
|
|
20240528,094100,108144070,5400,5400,5400,5400,0
|
|
20240528,094000,108144070,5400,5400,5400,5400,0
|
|
20240528,093900,108144070,5400,5400,5400,5400,0
|
|
20240528,093800,108144070,5400,5400,5400,5400,0
|
|
20240528,093700,108144070,5400,5400,5400,5400,10
|
|
20240528,093600,108090070,5400,5410,5410,5400,14
|
|
20240528,093500,108014370,5410,5410,5410,5410,400
|
|
20240528,093400,105850370,5410,5410,5410,5410,189
|
|
20240528,093300,104827880,5410,5410,5410,5410,0
|
|
20240528,093200,104827880,5410,5410,5410,5410,0
|
|
20240528,093100,104827880,5410,5430,5430,5410,1288
|
|
20240528,093000,97841580,5430,5430,5430,5430,1
|
|
20240528,092900,97836150,5400,5400,5400,5400,0
|
|
20240528,092800,97836150,5400,5400,5400,5400,0
|
|
20240528,092700,97836150,5400,5410,5410,5400,224
|
|
20240528,092600,96625250,5430,5430,5430,5430,537
|
|
20240528,092500,93709340,5450,5450,5450,5450,0
|
|
20240528,092400,93709340,5450,5450,5460,5430,121
|
|
20240528,092300,93050260,5450,5450,5450,5450,1001
|
|
20240528,092200,87594810,5440,5440,5450,5440,2001
|
|
20240528,092100,76691640,5440,5440,5440,5440,0
|
|
20240528,092000,76691640,5440,5440,5440,5440,0
|
|
20240528,091900,76691640,5440,5440,5440,5440,100
|
|
20240528,091800,76147640,5440,5440,5440,5440,30
|
|
20240528,091700,75984440,5440,5440,5440,5440,150
|
|
20240528,091600,75168440,5440,5410,5440,5390,2435
|
|
20240528,091500,62022740,5440,5440,5440,5440,0
|
|
20240528,091400,62022740,5440,5410,5440,5410,269
|
|
20240528,091300,60567420,5410,5410,5410,5410,1000
|
|
20240528,091200,55157420,5400,5400,5400,5400,0
|
|
20240528,091100,55157420,5400,5400,5400,5400,34
|
|
20240528,091000,54973820,5440,5440,5440,5440,63
|
|
20240528,090900,54631100,5400,5440,5440,5400,1057
|
|
20240528,090800,48881980,5450,5400,5450,5400,101
|
|
20240528,090700,48336530,5400,5400,5450,5400,1776
|
|
20240528,090600,38698760,5390,5390,5400,5390,4424
|
|
20240528,090500,14820790,5380,5380,5380,5380,348
|
|
20240528,090400,12948550,5380,5380,5390,5380,505
|
|
20240528,090300,10230290,5380,5380,5380,5380,631
|
|
20240528,090200,6835510,5390,5390,5390,5390,0
|
|
20240528,090100,6835510,5390,5390,5390,5390,5
|
|
20240528,090000,6808560,5390,5360,5390,5360,686
|